date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1991-01-31,17.75,18.62,17.75,18.0,11400,2.03474368014215,2.1344747788308,2.03474368014215,2.06340204183429,99447.4154041179,0.0,1.0
1991-02-01,18.5,18.5,18.0,18.0,1600,2.12071876521857,2.12071876521857,2.06340204183429,2.06340204183429,13957.5319865429,0.0,1.0
1991-02-04,18.62,18.62,18.0,18.0,3700,2.1344747788308,2.1344747788308,2.06340204183429,2.06340204183429,32276.7927188805,0.0,1.0
1991-02-05,18.75,18.75,18.25,18.5,7600,2.14937712691072,2.14937712691072,2.09206040352643,2.12071876521857,66298.2769360787,0.0,1.0
1991-02-06,18.25,18.75,18.25,18.75,10800,2.09206040352643,2.14937712691072,2.09206040352643,2.14937712691072,94213.3409091646,0.0,1.0
1991-02-07,18.5,18.75,18.25,18.75,8000,2.12071876521857,2.14937712691072,2.09206040352643,2.14937712691072,69787.6599327146,0.0,1.0
1991-02-08,18.75,18.75,18.62,18.62,4000,2.14937712691072,2.14937712691072,2.1344747788308,2.1344747788308,34893.8299663572,0.0,1.0
1991-02-11,18.75,18.75,18.75,18.75,0,2.14937712691072,2.14937712691072,2.14937712691072,2.14937712691072,0,0.0,1.0
1991-02-12,18.5,18.5,18.25,18.25,3700,2.12071876521857,2.12071876521857,2.09206040352643,2.09206040352643,32276.7927188805,0.0,1.0
1991-02-13,18.5,18.5,18.5,18.5,0,2.12071876521857,2.12071876521857,2.12071876521857,2.12071876521857,0,0.0,1.0
1991-02-14,18.5,18.5,18.37,18.5,5800,2.12071876521857,2.12071876521857,2.10581641713866,2.12071876521857,50596.0534512181,0.0,1.0
1991-02-15,18.5,18.5,18.5,18.5,6600,2.12071876521857,2.12071876521857,2.12071876521857,2.12071876521857,57574.8194444896,0.0,1.0
1991-02-19,18.25,18.25,18.25,18.25,4300,2.09206040352643,2.09206040352643,2.09206040352643,2.09206040352643,37510.8672138341,0.0,1.0
1991-02-20,17.75,17.75,17.62,17.62,700,2.03474368014215,2.03474368014215,2.01984133206223,2.01984133206223,6106.4202441125,0.0,1.0
1991-02-21,18.0,18.5,18.0,18.5,6600,2.06340204183429,2.12071876521857,2.06340204183429,2.12071876521857,57574.8194444894,0.0,1.0
1991-02-22,18.0,18.0,18.0,18.0,2700,2.06340204183429,2.06340204183429,2.06340204183429,2.06340204183429,23553.3352272911,0.0,1.0
1991-02-25,18.0,18.0,18.0,18.0,0,2.06340204183429,2.06340204183429,2.06340204183429,2.06340204183429,0,0.0,1.0
1991-02-26,18.5,18.5,17.75,17.75,15600,2.12071876521857,2.12071876521857,2.03474368014215,2.03474368014215,136085.936868794,0.0,1.0
1991-02-27,18.0,18.5,18.0,18.0,8400,2.06340204183429,2.12071876521857,2.06340204183429,2.06340204183429,73277.0429293501,0.0,1.0
1991-02-28,18.25,18.25,18.25,18.25,300,2.09206040352643,2.09206040352643,2.09206040352643,2.09206040352643,2617.03724747679,0.0,1.0
1991-03-01,18.25,18.25,18.0,18.0,7300,2.09206040352643,2.09206040352643,2.06340204183429,2.06340204183429,63681.239688602,0.0,1.0
1991-03-04,18.25,18.25,18.0,18.25,1300,2.09206040352643,2.09206040352643,2.06340204183429,2.09206040352643,11340.4947390661,0.0,1.0
1991-03-05,18.25,18.25,18.25,18.25,700,2.09206040352643,2.09206040352643,2.09206040352643,2.09206040352643,6106.42024411252,0.0,1.0
1991-03-06,19.0,19.0,18.5,18.75,17500,2.17803548860286,2.17803548860286,2.12071876521857,2.14937712691072,152660.506102813,0.0,1.0
1991-03-07,19.0,19.0,19.0,19.0,0,2.17803548860286,2.17803548860286,2.17803548860286,2.17803548860286,0,0.0,1.0
1991-03-08,19.5,19.5,18.75,19.0,3000,2.23535221198715,2.23535221198715,2.14937712691072,2.17803548860286,26170.3724747679,0.0,1.0
1991-03-11,19.5,19.5,19.5,19.5,0,2.23535221198715,2.23535221198715,2.23535221198715,2.23535221198715,0,0.0,1.0
1991-03-12,19.5,19.5,19.5,19.5,0,2.23535221198715,2.23535221198715,2.23535221198715,2.23535221198715,0,0.0,1.0
1991-03-13,18.75,18.75,18.62,18.62,1400,2.14937712691072,2.14937712691072,2.1344747788308,2.1344747788308,12212.840488225,0.0,1.0
1991-03-14,18.25,18.75,18.25,18.75,1900,2.09206040352643,2.14937712691072,2.09206040352643,2.14937712691072,16574.5692340197,0.0,1.0
1991-03-15,18.37,18.37,18.25,18.25,1900,2.10581641713866,2.10581641713866,2.09206040352643,2.09206040352643,16574.5692340197,0.0,1.0
1991-03-18,18.0,18.0,18.0,18.0,200,2.06340204183429,2.06340204183429,2.06340204183429,2.06340204183429,1744.69149831786,0.0,1.0
1991-03-19,18.37,18.5,18.37,18.37,6300,2.10581641713866,2.12071876521857,2.10581641713866,2.10581641713866,54957.7821970127,0.0,1.0
1991-03-20,18.37,18.37,18.37,18.37,0,2.10581641713866,2.10581641713866,2.10581641713866,2.10581641713866,0,0.0,1.0
1991-03-21,18.5,18.5,18.0,18.0,1200,2.12071876521857,2.12071876521857,2.06340204183429,2.06340204183429,10468.1489899072,0.0,1.0
1991-03-22,18.5,18.5,18.25,18.25,6100,2.12071876521857,2.12071876521857,2.09206040352643,2.09206040352643,53213.0906986949,0.0,1.0
1991-03-25,18.25,18.5,18.25,18.25,3900,2.09206040352643,2.12071876521857,2.09206040352643,2.09206040352643,34021.4842171983,0.0,1.0
1991-03-26,18.25,18.5,18.25,18.5,1900,2.09206040352643,2.12071876521857,2.09206040352643,2.12071876521857,16574.5692340197,0.0,1.0
1991-03-27,18.5,18.5,18.5,18.5,1300,2.12071876521857,2.12071876521857,2.12071876521857,2.12071876521857,11340.4947390661,0.0,1.0
1991-03-28,18.5,18.5,18.25,18.5,11000,2.12071876521857,2.12071876521857,2.09206040352643,2.12071876521857,95958.0324074826,0.0,1.0
1991-04-01,18.5,18.5,18.5,18.5,100,2.12071876521857,2.12071876521857,2.12071876521857,2.12071876521857,872.345749158933,0.0,1.0
1991-04-02,18.5,18.5,18.25,18.25,16900,2.12071876521857,2.12071876521857,2.09206040352643,2.09206040352643,147426.43160786,0.0,1.0
1991-04-03,18.25,18.25,18.25,18.25,1200,2.09206040352643,2.09206040352643,2.09206040352643,2.09206040352643,10468.1489899072,0.0,1.0
1991-04-04,18.25,18.25,18.25,18.25,0,2.09206040352643,2.09206040352643,2.09206040352643,2.09206040352643,0,0.0,1.0
1991-04-05,18.5,18.5,18.25,18.5,1900,2.12071876521857,2.12071876521857,2.09206040352643,2.12071876521857,16574.5692340197,0.0,1.0
1991-04-08,18.5,18.5,18.5,18.5,300,2.13791378223386,2.13791378223386,2.13791378223386,2.13791378223386,2595.98869052658,0.15,1.0
1991-04-09,18.5,18.5,18.5,18.5,0,2.13791378223386,2.13791378223386,2.13791378223386,2.13791378223386,0,0.0,1.0
1991-04-10,18.25,18.5,18.25,18.5,3800,2.10902305544692,2.13791378223386,2.10902305544692,2.13791378223386,32882.5234133366,0.0,1.0
1991-04-11,18.5,18.5,18.5,18.5,1600,2.13791378223386,2.13791378223386,2.13791378223386,2.13791378223386,13845.2730161417,0.0,1.0
1991-04-12,18.5,18.5,18.5,18.5,0,2.13791378223386,2.13791378223386,2.13791378223386,2.13791378223386,0,0.0,1.0
1991-04-15,18.25,18.5,18.25,18.5,4300,2.10902305544692,2.13791378223386,2.10902305544692,2.13791378223386,37209.1712308809,0.0,1.0
1991-04-16,18.25,18.5,18.25,18.25,4300,2.10902305544692,2.13791378223386,2.10902305544692,2.10902305544692,37209.1712308809,0.0,1.0
1991-04-17,18.5,18.5,18.5,18.5,900,2.13791378223386,2.13791378223386,2.13791378223386,2.13791378223386,7787.96607157973,0.0,1.0
1991-04-18,18.25,18.5,18.25,18.5,900,2.10902305544692,2.13791378223386,2.10902305544692,2.13791378223386,7787.96607157972,0.0,1.0
1991-04-19,18.25,18.25,18.0,18.0,2400,2.10902305544692,2.10902305544692,2.08013232865997,2.08013232865997,20767.9095242126,0.0,1.0
1991-04-22,18.25,18.25,18.25,18.25,0,2.10902305544692,2.10902305544692,2.10902305544692,2.10902305544692,0,0.0,1.0
1991-04-23,18.5,18.5,18.5,18.5,100,2.13791378223386,2.13791378223386,2.13791378223386,2.13791378223386,865.329563508859,0.0,1.0
1991-04-24,18.5,18.5,18.0,18.5,10200,2.13791378223386,2.13791378223386,2.08013232865997,2.13791378223386,88263.6154779036,0.0,1.0
1991-04-25,18.5,18.5,18.5,18.5,0,2.13791378223386,2.13791378223386,2.13791378223386,2.13791378223386,0,0.0,1.0
1991-04-26,18.5,19.0,18.5,19.0,1300,2.13791378223386,2.19569523580775,2.13791378223386,2.19569523580775,11249.2843256152,0.0,1.0
1991-04-29,18.0,18.12,18.0,18.0,2600,2.08013232865997,2.09399987751771,2.08013232865997,2.08013232865997,22498.5686512304,0.0,1.0
1991-04-30,18.0,18.0,18.0,18.0,0,2.08013232865997,2.08013232865997,2.08013232865997,2.08013232865997,0,0.0,1.0
1991-05-01,18.5,18.5,18.5,18.5,8600,2.13791378223386,2.13791378223386,2.13791378223386,2.13791378223386,74418.3424617619,0.0,1.0
1991-05-02,18.5,18.5,18.25,18.5,9200,2.13791378223386,2.13791378223386,2.10902305544692,2.13791378223386,79610.319842815,0.0,1.0
1991-05-03,18.25,18.75,18.25,18.75,4300,2.10902305544692,2.1668045090208,2.10902305544692,2.1668045090208,37209.1712308809,0.0,1.0
1991-05-06,18.25,18.25,18.25,18.25,0,2.10902305544692,2.10902305544692,2.10902305544692,2.10902305544692,0,0.0,1.0
1991-05-07,18.25,18.25,18.25,18.25,0,2.10902305544692,2.10902305544692,2.10902305544692,2.10902305544692,0,0.0,1.0
1991-05-08,18.87,19.0,18.25,18.75,16900,2.18067205787854,2.19569523580775,2.10902305544692,2.1668045090208,146240.696232997,0.0,1.0
1991-05-09,19.0,19.0,18.25,18.25,2400,2.19569523580775,2.19569523580775,2.10902305544692,2.10902305544692,20767.9095242126,0.0,1.0
1991-05-10,19.25,19.25,18.75,18.75,3900,2.22458596259469,2.22458596259469,2.1668045090208,2.1668045090208,33747.8529768455,0.0,1.0
1991-05-13,19.25,19.25,19.25,19.25,0,2.22458596259469,2.22458596259469,2.22458596259469,2.22458596259469,0,0.0,1.0
1991-05-14,18.75,18.75,18.75,18.75,2200,2.1668045090208,2.1668045090208,2.1668045090208,2.1668045090208,19037.2503971949,0.0,1.0
1991-05-15,19.62,19.62,18.75,18.75,3100,2.26734423823937,2.26734423823937,2.1668045090208,2.1668045090208,26825.2164687746,0.0,1.0
1991-05-16,19.62,19.62,19.62,19.62,0,2.26734423823937,2.26734423823937,2.26734423823937,2.26734423823937,0,0.0,1.0
1991-05-17,19.12,19.75,19.0,19.0,2200,2.20956278466548,2.28236741616858,2.19569523580775,2.19569523580775,19037.2503971949,0.0,1.0
1991-05-20,19.62,19.75,19.0,19.75,11500,2.26734423823937,2.28236741616858,2.19569523580775,2.28236741616858,99512.8998035188,0.0,1.0
1991-05-21,19.62,19.62,19.62,19.62,0,2.26734423823937,2.26734423823937,2.26734423823937,2.26734423823937,0,0.0,1.0
1991-05-22,19.62,19.62,19.62,19.62,0,2.26734423823937,2.26734423823937,2.26734423823937,2.26734423823937,0,0.0,1.0
1991-05-23,19.37,19.37,18.75,18.75,1900,2.23845351145243,2.23845351145243,2.1668045090208,2.1668045090208,16441.2617066683,0.0,1.0
1991-05-24,19.38,19.38,19.38,19.38,0,2.2396091405239,2.2396091405239,2.2396091405239,2.2396091405239,0,0.0,1.0
1991-05-28,19.38,19.38,19.38,19.38,0,2.2396091405239,2.2396091405239,2.2396091405239,2.2396091405239,0,0.0,1.0
1991-05-29,19.38,19.38,19.38,19.38,0,2.2396091405239,2.2396091405239,2.2396091405239,2.2396091405239,0,0.0,1.0
1991-05-30,18.75,18.75,18.75,18.75,600,2.1668045090208,2.1668045090208,2.1668045090208,2.1668045090208,5191.97738105316,0.0,1.0
1991-05-31,18.75,18.75,18.75,18.75,0,2.1668045090208,2.1668045090208,2.1668045090208,2.1668045090208,0,0.0,1.0
1991-06-03,20.0,20.0,19.0,19.0,7900,2.31125814295552,2.31125814295552,2.19569523580775,2.19569523580775,68361.0355172,0.0,1.0
1991-06-04,19.5,19.5,19.0,19.0,21600,2.25347668938164,2.25347668938164,2.19569523580775,2.19569523580775,186911.185717913,0.0,1.0
1991-06-05,19.25,19.25,19.25,19.25,600,2.22458596259469,2.22458596259469,2.22458596259469,2.22458596259469,5191.97738105316,0.0,1.0
1991-06-06,19.5,19.5,19.37,19.37,7400,2.25347668938164,2.25347668938164,2.23845351145243,2.23845351145243,64034.3876996555,0.0,1.0
1991-06-07,20.25,20.25,19.5,19.5,6000,2.34014886974247,2.34014886974247,2.25347668938164,2.25347668938164,51919.7738105315,0.0,1.0
1991-06-10,19.5,19.5,19.5,19.5,200,2.25347668938164,2.25347668938164,2.25347668938164,2.25347668938164,1730.65912701772,0.0,1.0
1991-06-11,19.5,19.5,19.5,19.5,0,2.25347668938164,2.25347668938164,2.25347668938164,2.25347668938164,0,0.0,1.0
1991-06-12,19.5,19.5,19.5,19.5,0,2.25347668938164,2.25347668938164,2.25347668938164,2.25347668938164,0,0.0,1.0
1991-06-13,19.5,19.5,19.5,19.5,0,2.25347668938164,2.25347668938164,2.25347668938164,2.25347668938164,0,0.0,1.0
1991-06-14,19.5,19.5,19.5,19.5,0,2.25347668938164,2.25347668938164,2.25347668938164,2.25347668938164,0,0.0,1.0
1991-06-17,19.25,19.25,19.25,19.25,300,2.22458596259469,2.22458596259469,2.22458596259469,2.22458596259469,2595.98869052658,0.0,1.0
1991-06-18,19.12,19.12,19.0,19.0,700,2.20956278466548,2.20956278466548,2.19569523580775,2.19569523580775,6057.30694456202,0.0,1.0
1991-06-19,19.13,19.13,19.13,19.13,0,2.21071841373696,2.21071841373696,2.21071841373696,2.21071841373696,0,0.0,1.0
1991-06-20,19.62,19.62,18.75,18.75,3600,2.26734423823937,2.26734423823937,2.1668045090208,2.1668045090208,31151.8642863189,0.0,1.0
1991-06-21,19.62,19.62,19.62,19.62,0,2.26734423823937,2.26734423823937,2.26734423823937,2.26734423823937,0,0.0,1.0
1991-06-24,19.62,19.62,19.62,19.62,0,2.26734423823937,2.26734423823937,2.26734423823937,2.26734423823937,0,0.0,1.0
1991-06-25,19.62,19.62,19.62,19.62,0,2.26734423823937,2.26734423823937,2.26734423823937,2.26734423823937,0,0.0,1.0
1991-06-26,19.62,19.62,19.62,19.62,0,2.26734423823937,2.26734423823937,2.26734423823937,2.26734423823937,0,0.0,1.0
1991-06-27,19.62,19.62,19.62,19.62,0,2.26734423823937,2.26734423823937,2.26734423823937,2.26734423823937,0,0.0,1.0
1991-06-28,19.62,19.62,19.62,19.62,0,2.26734423823937,2.26734423823937,2.26734423823937,2.26734423823937,0,0.0,1.0
1991-07-01,19.62,19.62,19.62,19.62,0,2.26734423823937,2.26734423823937,2.26734423823937,2.26734423823937,0,0.0,1.0
1991-07-02,19.5,19.5,19.0,19.0,700,2.25347668938164,2.25347668938164,2.19569523580775,2.19569523580775,6057.306944562,0.0,1.0
1991-07-03,19.37,19.37,19.0,19.0,4400,2.23845351145243,2.23845351145243,2.19569523580775,2.19569523580775,38074.5007943897,0.0,1.0
1991-07-05,18.75,18.75,18.62,18.62,3600,2.1668045090208,2.1668045090208,2.15178133109159,2.15178133109159,31151.864286319,0.0,1.0
1991-07-08,18.5,18.5,18.5,18.5,3600,2.15524821830603,2.15524821830603,2.15524821830603,2.15524821830603,30901.3130990294,0.15,1.0
1991-07-09,18.5,18.5,18.5,18.5,2400,2.15524821830603,2.15524821830603,2.15524821830603,2.15524821830603,20600.875399353,0.0,1.0
1991-07-10,18.0,18.5,18.0,18.25,11100,2.09699826645992,2.15524821830603,2.09699826645992,2.12612324238297,95279.0487220075,0.0,1.0
1991-07-11,18.0,18.0,18.0,18.0,0,2.09699826645992,2.09699826645992,2.09699826645992,2.09699826645992,0,0.0,1.0
1991-07-12,17.5,17.5,17.5,17.5,100,2.03874831461381,2.03874831461381,2.03874831461381,2.03874831461381,858.369808306374,0.0,1.0
1991-07-15,17.5,17.5,17.5,17.5,0,2.03874831461381,2.03874831461381,2.03874831461381,2.03874831461381,0,0.0,1.0
1991-07-16,17.5,17.5,17.5,17.5,200,2.03874831461381,2.03874831461381,2.03874831461381,2.03874831461381,1716.73961661275,0.0,1.0
1991-07-17,17.75,17.75,17.0,17.5,5000,2.06787329053686,2.06787329053686,1.9804983627677,2.03874831461381,42918.4904153188,0.0,1.0
1991-07-18,17.12,17.12,17.0,17.0,3600,1.99447835121077,1.99447835121077,1.9804983627677,1.9804983627677,30901.3130990294,0.0,1.0
1991-07-19,17.0,17.5,17.0,17.0,1300,1.9804983627677,2.03874831461381,1.9804983627677,1.9804983627677,11158.8075079829,0.0,1.0
1991-07-22,17.0,17.0,17.0,17.0,1000,1.9804983627677,1.9804983627677,1.9804983627677,1.9804983627677,8583.69808306375,0.0,1.0
1991-07-23,17.0,17.0,16.0,16.75,3600,1.9804983627677,1.9804983627677,1.86399845907548,1.95137338684465,30901.3130990295,0.0,1.0
1991-07-24,16.62,16.62,16.0,16.0,4900,1.93622839936466,1.93622839936466,1.86399845907548,1.86399845907548,42060.1206070123,0.0,1.0
1991-07-25,17.0,17.0,16.25,17.0,7200,1.9804983627677,1.9804983627677,1.89312343499854,1.9804983627677,61802.626198059,0.0,1.0
1991-07-26,17.0,17.0,17.0,17.0,2400,1.9804983627677,1.9804983627677,1.9804983627677,1.9804983627677,20600.875399353,0.0,1.0
1991-07-29,17.0,17.0,17.0,17.0,0,1.9804983627677,1.9804983627677,1.9804983627677,1.9804983627677,0,0.0,1.0
1991-07-30,17.0,17.0,16.25,16.25,12200,1.9804983627677,1.9804983627677,1.89312343499854,1.89312343499854,104721.116613378,0.0,1.0
1991-07-31,17.0,17.0,16.75,16.75,2400,1.9804983627677,1.9804983627677,1.95137338684465,1.95137338684465,20600.875399353,0.0,1.0
1991-08-01,17.25,17.25,17.25,17.25,2400,2.00962333869075,2.00962333869075,2.00962333869075,2.00962333869075,20600.875399353,0.0,1.0
1991-08-02,17.25,17.25,17.25,17.25,8200,2.00962333869075,2.00962333869075,2.00962333869075,2.00962333869075,70386.3242811229,0.0,1.0
1991-08-05,17.25,17.25,17.25,17.25,0,2.00962333869075,2.00962333869075,2.00962333869075,2.00962333869075,0,0.0,1.0
1991-08-06,17.25,17.25,17.25,17.25,0,2.00962333869075,2.00962333869075,2.00962333869075,2.00962333869075,0,0.0,1.0
1991-08-07,17.75,17.75,17.75,17.75,1800,2.06787329053686,2.06787329053686,2.06787329053686,2.06787329053686,15450.6565495148,0.0,1.0
1991-08-08,17.5,18.25,17.5,18.12,2500,2.03874831461381,2.12612324238297,2.03874831461381,2.11097825490298,21459.2452076594,0.0,1.0
1991-08-09,17.5,17.5,17.5,17.5,0,2.03874831461381,2.03874831461381,2.03874831461381,2.03874831461381,0,0.0,1.0
1991-08-12,17.5,17.5,17.5,17.5,0,2.03874831461381,2.03874831461381,2.03874831461381,2.03874831461381,0,0.0,1.0
1991-08-13,17.5,18.75,17.5,18.25,7900,2.03874831461381,2.18437319422908,2.03874831461381,2.12612324238297,67811.2148562036,0.0,1.0
1991-08-14,17.5,17.5,17.5,17.5,0,2.03874831461381,2.03874831461381,2.03874831461381,2.03874831461381,0,0.0,1.0
1991-08-15,17.5,17.5,17.5,17.5,0,2.03874831461381,2.03874831461381,2.03874831461381,2.03874831461381,0,0.0,1.0
1991-08-16,17.5,17.5,17.5,17.5,0,2.03874831461381,2.03874831461381,2.03874831461381,2.03874831461381,0,0.0,1.0
1991-08-19,18.25,18.5,17.12,18.5,6300,2.12612324238297,2.15524821830603,1.99447835121077,2.15524821830603,54077.2979233017,0.0,1.0
1991-08-20,18.0,18.0,17.25,17.75,8400,2.09699826645992,2.09699826645992,2.00962333869075,2.06787329053686,72103.0638977354,0.0,1.0
1991-08-21,17.5,18.0,17.5,17.75,4800,2.03874831461381,2.09699826645992,2.03874831461381,2.06787329053686,41201.750798706,0.0,1.0
1991-08-22,17.5,17.5,17.5,17.5,700,2.03874831461381,2.03874831461381,2.03874831461381,2.03874831461381,6008.58865814462,0.0,1.0
1991-08-23,18.25,18.25,18.25,18.25,200,2.12612324238297,2.12612324238297,2.12612324238297,2.12612324238297,1716.73961661275,0.0,1.0
1991-08-26,17.62,18.37,17.0,17.87,20000,2.05272830305687,2.14010323082604,1.9804983627677,2.08185327897993,171673.961661275,0.0,1.0
1991-08-27,17.63,17.63,17.63,17.63,0,2.0538933020938,2.0538933020938,2.0538933020938,2.0538933020938,0,0.0,1.0
1991-08-28,17.25,17.25,17.25,17.25,300,2.00962333869075,2.00962333869075,2.00962333869075,2.00962333869075,2575.10942491913,0.0,1.0
1991-08-29,17.25,17.25,17.25,17.25,0,2.00962333869075,2.00962333869075,2.00962333869075,2.00962333869075,0,0.0,1.0
1991-08-30,17.25,17.25,17.25,17.25,0,2.00962333869075,2.00962333869075,2.00962333869075,2.00962333869075,0,0.0,1.0
1991-09-03,17.25,17.25,17.25,17.25,0,2.00962333869075,2.00962333869075,2.00962333869075,2.00962333869075,0,0.0,1.0
1991-09-04,18.0,18.25,17.25,18.25,10300,2.09699826645992,2.12612324238297,2.00962333869075,2.12612324238297,88412.0902555565,0.0,1.0
1991-09-05,18.0,18.0,18.0,18.0,0,2.09699826645992,2.09699826645992,2.09699826645992,2.09699826645992,0,0.0,1.0
1991-09-06,18.0,18.0,18.0,18.0,0,2.09699826645992,2.09699826645992,2.09699826645992,2.09699826645992,0,0.0,1.0
1991-09-09,18.0,18.0,18.0,18.0,0,2.09699826645992,2.09699826645992,2.09699826645992,2.09699826645992,0,0.0,1.0
1991-09-10,18.0,18.0,17.5,17.5,2400,2.09699826645992,2.09699826645992,2.03874831461381,2.03874831461381,20600.875399353,0.0,1.0
1991-09-11,17.5,17.75,17.5,17.5,1400,2.03874831461381,2.06787329053686,2.03874831461381,2.03874831461381,12017.1773162892,0.0,1.0
1991-09-12,17.5,17.5,17.5,17.5,0,2.03874831461381,2.03874831461381,2.03874831461381,2.03874831461381,0,0.0,1.0
1991-09-13,17.75,17.75,17.5,17.5,6200,2.06787329053686,2.06787329053686,2.03874831461381,2.03874831461381,53218.9281149953,0.0,1.0
1991-09-16,18.12,18.12,17.5,17.5,1600,2.11097825490298,2.11097825490298,2.03874831461381,2.03874831461381,13733.916932902,0.0,1.0
1991-09-17,18.12,18.12,18.12,18.12,0,2.11097825490298,2.11097825490298,2.11097825490298,2.11097825490298,0,0.0,1.0
1991-09-18,18.12,18.12,18.12,18.12,0,2.11097825490298,2.11097825490298,2.11097825490298,2.11097825490298,0,0.0,1.0
1991-09-19,18.25,18.25,17.5,17.5,900,2.12612324238297,2.12612324238297,2.03874831461381,2.03874831461381,7725.32827475738,0.0,1.0
1991-09-20,18.25,18.25,18.25,18.25,0,2.12612324238297,2.12612324238297,2.12612324238297,2.12612324238297,0,0.0,1.0
1991-09-23,18.25,18.25,18.25,18.25,0,2.12612324238297,2.12612324238297,2.12612324238297,2.12612324238297,0,0.0,1.0
1991-09-24,17.5,18.25,17.5,18.25,700,2.03874831461381,2.12612324238297,2.03874831461381,2.12612324238297,6008.58865814462,0.0,1.0
1991-09-25,18.0,18.0,18.0,18.0,100,2.09699826645992,2.09699826645992,2.09699826645992,2.09699826645992,858.369808306374,0.0,1.0
1991-09-26,18.25,18.25,17.62,17.87,2100,2.12612324238297,2.12612324238297,2.05272830305687,2.08185327897993,18025.7659744339,0.0,1.0
1991-09-27,18.25,18.25,18.0,18.25,1900,2.12612324238297,2.12612324238297,2.09699826645992,2.12612324238297,16309.0263578211,0.0,1.0
1991-09-30,17.75,17.75,17.75,17.75,800,2.06787329053686,2.06787329053686,2.06787329053686,2.06787329053686,6866.95846645101,0.0,1.0
1991-10-01,17.75,18.37,17.5,17.75,16800,2.06787329053686,2.14010323082604,2.03874831461381,2.06787329053686,144206.127795471,0.0,1.0
1991-10-02,17.62,17.62,17.5,17.62,24900,2.05272830305687,2.05272830305687,2.03874831461381,2.05272830305687,213734.082268288,0.0,1.0
1991-10-03,17.63,17.63,17.63,17.63,0,2.0538933020938,2.0538933020938,2.0538933020938,2.0538933020938,0,0.0,1.0
1991-10-04,17.63,17.63,17.63,17.63,0,2.0538933020938,2.0538933020938,2.0538933020938,2.0538933020938,0,0.0,1.0
1991-10-07,18.25,18.25,17.25,17.87,14600,2.1435982279368,2.1435982279368,2.02614079078958,2.09896440182086,124300.345338714,0.15,1.0
1991-10-08,17.0,17.75,17.0,17.75,4200,1.99677643150278,2.08486950936319,1.99677643150278,2.08486950936319,35757.6335905889,0.0,1.0
1991-10-09,17.0,17.0,17.0,17.0,0,1.99677643150278,1.99677643150278,1.99677643150278,1.99677643150278,0,0.0,1.0
1991-10-10,17.37,17.37,17.25,17.25,5200,2.04023568324725,2.04023568324725,2.02614079078958,2.02614079078958,44271.3558740625,0.0,1.0
1991-10-11,17.37,17.37,17.37,17.37,0,2.04023568324725,2.04023568324725,2.04023568324725,2.04023568324725,0,0.0,1.0
1991-10-14,17.25,17.25,17.0,17.0,6800,2.02614079078958,2.02614079078958,1.99677643150278,1.99677643150278,57893.3115276203,0.0,1.0
1991-10-15,17.25,17.25,17.25,17.25,0,2.02614079078958,2.02614079078958,2.02614079078958,2.02614079078958,0,0.0,1.0
1991-10-16,17.37,17.37,17.25,17.25,12000,2.04023568324725,2.04023568324725,2.02614079078958,2.02614079078958,102164.667401683,0.0,1.0
1991-10-17,17.37,17.37,17.37,17.37,0,2.04023568324725,2.04023568324725,2.04023568324725,2.04023568324725,0,0.0,1.0
1991-10-18,18.0,18.0,17.25,17.25,1200,2.11423386865,2.11423386865,2.02614079078958,2.02614079078958,10216.4667401683,0.0,1.0
1991-10-21,18.0,18.0,18.0,18.0,0,2.11423386865,2.11423386865,2.11423386865,2.11423386865,0,0.0,1.0
1991-10-22,18.0,18.0,17.25,17.25,6900,2.11423386865,2.11423386865,2.02614079078958,2.02614079078958,58744.6837559675,0.0,1.0
1991-10-23,17.37,17.37,17.25,17.25,2600,2.04023568324725,2.04023568324725,2.02614079078958,2.02614079078958,22135.6779370312,0.0,1.0
1991-10-24,17.37,17.37,17.37,17.37,0,2.04023568324725,2.04023568324725,2.04023568324725,2.04023568324725,0,0.0,1.0
1991-10-25,17.37,17.37,17.37,17.37,0,2.04023568324725,2.04023568324725,2.04023568324725,2.04023568324725,0,0.0,1.0
1991-10-28,17.37,17.37,17.37,17.37,0,2.04023568324725,2.04023568324725,2.04023568324725,2.04023568324725,0,0.0,1.0
1991-10-29,17.62,17.62,17.25,17.25,4600,2.06960004253405,2.06960004253405,2.02614079078958,2.02614079078958,39163.1225039784,0.0,1.0
1991-10-30,18.0,18.0,18.0,18.0,100,2.11423386865,2.11423386865,2.11423386865,2.11423386865,851.372228347355,0.0,1.0
1991-10-31,18.0,18.0,18.0,18.0,0,2.11423386865,2.11423386865,2.11423386865,2.11423386865,0,0.0,1.0
1991-11-01,17.5,17.87,17.5,17.87,2400,2.05550515007639,2.09896440182086,2.05550515007639,2.09896440182086,20432.9334803365,0.0,1.0
1991-11-04,17.25,17.25,17.25,17.25,1200,2.02614079078958,2.02614079078958,2.02614079078958,2.02614079078958,10216.4667401683,0.0,1.0
1991-11-05,17.25,17.25,17.25,17.25,0,2.02614079078958,2.02614079078958,2.02614079078958,2.02614079078958,0,0.0,1.0
1991-11-06,17.25,17.25,17.25,17.25,300,2.02614079078958,2.02614079078958,2.02614079078958,2.02614079078958,2554.11668504207,0.0,1.0
1991-11-07,18.0,18.0,18.0,18.0,300,2.11423386865,2.11423386865,2.11423386865,2.11423386865,2554.11668504207,0.0,1.0
1991-11-08,17.25,17.25,17.25,17.25,200,2.02614079078958,2.02614079078958,2.02614079078958,2.02614079078958,1702.74445669471,0.0,1.0
1991-11-11,17.25,17.25,17.25,17.25,0,2.02614079078958,2.02614079078958,2.02614079078958,2.02614079078958,0,0.0,1.0
1991-11-12,17.37,17.37,17.25,17.25,7300,2.04023568324725,2.04023568324725,2.02614079078958,2.02614079078958,62150.1726693569,0.0,1.0
1991-11-13,17.37,17.37,17.37,17.37,0,2.04023568324725,2.04023568324725,2.04023568324725,2.04023568324725,0,0.0,1.0
1991-11-14,17.37,17.37,17.37,17.37,0,2.04023568324725,2.04023568324725,2.04023568324725,2.04023568324725,0,0.0,1.0
1991-11-15,17.37,17.37,17.37,17.37,0,2.04023568324725,2.04023568324725,2.04023568324725,2.04023568324725,0,0.0,1.0
1991-11-18,17.87,18.0,17.25,17.25,21400,2.09896440182086,2.11423386865,2.02614079078958,2.02614079078958,182193.656866334,0.0,1.0
1991-11-19,17.88,17.88,17.88,17.88,0,2.10013897619233,2.10013897619233,2.10013897619233,2.10013897619233,0,0.0,1.0
1991-11-20,17.88,17.88,17.88,17.88,0,2.10013897619233,2.10013897619233,2.10013897619233,2.10013897619233,0,0.0,1.0
1991-11-21,17.88,17.88,17.88,17.88,0,2.10013897619233,2.10013897619233,2.10013897619233,2.10013897619233,0,0.0,1.0
1991-11-22,17.88,17.88,17.88,17.88,0,2.10013897619233,2.10013897619233,2.10013897619233,2.10013897619233,0,0.0,1.0
1991-11-25,17.5,17.5,16.5,16.75,15800,2.05550515007639,2.05550515007639,1.93804771292917,1.96741207221597,134516.812078882,0.0,1.0
1991-11-26,17.5,17.5,17.5,17.5,1300,2.05550515007639,2.05550515007639,2.05550515007639,2.05550515007639,11067.8389685156,0.0,1.0
1991-11-27,17.5,17.5,16.75,16.75,5000,2.05550515007639,2.05550515007639,1.96741207221597,1.96741207221597,42568.6114173677,0.0,1.0
1991-11-29,17.5,17.5,17.5,17.5,0,2.05550515007639,2.05550515007639,2.05550515007639,2.05550515007639,0,0.0,1.0
1991-12-02,17.5,17.5,17.5,17.5,0,2.05550515007639,2.05550515007639,2.05550515007639,2.05550515007639,0,0.0,1.0
1991-12-03,17.5,17.5,17.5,17.5,0,2.05550515007639,2.05550515007639,2.05550515007639,2.05550515007639,0,0.0,1.0
1991-12-04,17.5,17.5,17.5,17.5,0,2.05550515007639,2.05550515007639,2.05550515007639,2.05550515007639,0,0.0,1.0
1991-12-05,16.5,16.5,16.5,16.5,700,1.93804771292917,1.93804771292917,1.93804771292917,1.93804771292917,5959.60559843148,0.0,1.0
1991-12-06,17.0,17.0,16.5,16.5,4000,1.99677643150278,1.99677643150278,1.93804771292917,1.93804771292917,34054.8891338942,0.0,1.0
1991-12-09,17.5,17.5,17.5,17.5,1000,2.05550515007639,2.05550515007639,2.05550515007639,2.05550515007639,8513.72228347355,0.0,1.0
1991-12-10,17.5,17.5,17.5,17.5,3800,2.05550515007639,2.05550515007639,2.05550515007639,2.05550515007639,32352.1446771995,0.0,1.0
1991-12-11,17.5,17.5,17.5,17.5,0,2.05550515007639,2.05550515007639,2.05550515007639,2.05550515007639,0,0.0,1.0
1991-12-12,18.0,18.0,18.0,18.0,1500,2.11423386865,2.11423386865,2.11423386865,2.11423386865,12770.5834252103,0.0,1.0
1991-12-13,17.5,17.5,16.5,16.5,11400,2.05550515007639,2.05550515007639,1.93804771292917,1.93804771292917,97056.4340315984,0.0,1.0
1991-12-16,17.0,17.0,16.75,16.75,10400,1.99677643150278,1.99677643150278,1.96741207221597,1.96741207221597,88542.7117481248,0.0,1.0
1991-12-17,17.0,17.37,16.75,16.75,12000,1.99677643150278,2.04023568324725,1.96741207221597,1.96741207221597,102164.667401683,0.0,1.0
1991-12-18,17.0,17.0,17.0,17.0,0,1.99677643150278,1.99677643150278,1.99677643150278,1.99677643150278,0,0.0,1.0
1991-12-19,17.0,17.0,17.0,17.0,0,1.99677643150278,1.99677643150278,1.99677643150278,1.99677643150278,0,0.0,1.0
1991-12-20,17.0,17.0,16.75,16.75,13600,1.99677643150278,1.99677643150278,1.96741207221597,1.96741207221597,115786.62305524,0.0,1.0
1991-12-23,17.0,17.0,17.0,17.0,0,1.99677643150278,1.99677643150278,1.99677643150278,1.99677643150278,0,0.0,1.0
1991-12-24,17.0,17.0,17.0,17.0,0,1.99677643150278,1.99677643150278,1.99677643150278,1.99677643150278,0,0.0,1.0
1991-12-26,17.75,17.75,17.75,17.75,300,2.08486950936319,2.08486950936319,2.08486950936319,2.08486950936319,2554.11668504207,0.0,1.0
1991-12-27,17.75,17.75,17.75,17.75,200,2.08486950936319,2.08486950936319,2.08486950936319,2.08486950936319,1702.74445669471,0.0,1.0
1991-12-30,17.75,17.75,17.75,17.75,400,2.08486950936319,2.08486950936319,2.08486950936319,2.08486950936319,3405.48891338943,0.0,1.0
1991-12-31,18.25,18.25,18.25,18.25,300,2.1435982279368,2.1435982279368,2.1435982279368,2.1435982279368,2554.11668504207,0.0,1.0
1992-01-02,18.25,18.25,18.25,18.25,0,2.1435982279368,2.1435982279368,2.1435982279368,2.1435982279368,0,0.0,1.0
1992-01-03,18.25,18.25,18.25,18.25,900,2.1435982279368,2.1435982279368,2.1435982279368,2.1435982279368,7662.35005512622,0.0,1.0
1992-01-06,18.25,18.25,17.5,18.25,5500,2.16121684350889,2.16121684350889,2.07239971295373,2.16121684350889,46443.7431632423,0.15,1.0
1992-01-07,18.25,18.25,18.25,18.25,0,2.16121684350889,2.16121684350889,2.16121684350889,2.16121684350889,0,0.0,1.0
1992-01-08,18.25,18.25,17.25,17.25,1200,2.16121684350889,2.16121684350889,2.04279400276867,2.04279400276867,10133.1803265256,0.0,1.0
1992-01-09,18.75,18.75,18.75,18.75,2100,2.22042826387899,2.22042826387899,2.22042826387899,2.22042826387899,17733.0655714198,0.0,1.0
1992-01-10,18.75,18.75,18.75,18.75,0,2.22042826387899,2.22042826387899,2.22042826387899,2.22042826387899,0,0.0,1.0
1992-01-13,17.5,17.5,17.5,17.5,400,2.07239971295373,2.07239971295373,2.07239971295373,2.07239971295373,3377.72677550853,0.0,1.0
1992-01-14,18.25,18.25,18.0,18.0,2400,2.16121684350889,2.16121684350889,2.13161113332383,2.13161113332383,20266.3606530512,0.0,1.0
1992-01-15,19.0,19.0,18.25,18.75,6300,2.25003397406405,2.25003397406405,2.16121684350889,2.22042826387899,53199.1967142593,0.0,1.0
1992-01-16,18.25,18.25,18.25,18.25,900,2.16121684350889,2.16121684350889,2.16121684350889,2.16121684350889,7599.88524489419,0.0,1.0
1992-01-17,18.25,18.25,18.25,18.25,2600,2.16121684350889,2.16121684350889,2.16121684350889,2.16121684350889,21955.2240408054,0.0,1.0
1992-01-20,18.25,18.25,18.25,18.25,0,2.16121684350889,2.16121684350889,2.16121684350889,2.16121684350889,0,0.0,1.0
1992-01-21,18.5,18.5,18.25,18.25,2500,2.19082255369394,2.19082255369394,2.16121684350889,2.16121684350889,21110.7923469283,0.0,1.0
1992-01-22,18.25,18.25,18.25,18.25,400,2.16121684350889,2.16121684350889,2.16121684350889,2.16121684350889,3377.72677550853,0.0,1.0
1992-01-23,18.25,18.25,18.25,18.25,3400,2.16121684350889,2.16121684350889,2.16121684350889,2.16121684350889,28710.6775918225,0.0,1.0
1992-01-24,18.75,19.0,18.5,18.5,6600,2.22042826387899,2.25003397406405,2.19082255369394,2.19082255369394,55732.4917958909,0.0,1.0
1992-01-27,18.75,18.75,18.75,18.75,100,2.22042826387899,2.22042826387899,2.22042826387899,2.22042826387899,844.431693877134,0.0,1.0
1992-01-28,18.75,18.75,18.75,18.75,1200,2.22042826387899,2.22042826387899,2.22042826387899,2.22042826387899,10133.1803265256,0.0,1.0
1992-01-29,18.75,18.75,18.75,18.75,0,2.22042826387899,2.22042826387899,2.22042826387899,2.22042826387899,0,0.0,1.0
1992-01-30,18.75,18.75,18.25,18.25,4000,2.22042826387899,2.22042826387899,2.16121684350889,2.16121684350889,33777.2677550854,0.0,1.0
1992-01-31,18.75,18.75,18.75,18.75,0,2.22042826387899,2.22042826387899,2.22042826387899,2.22042826387899,0,0.0,1.0
1992-02-03,18.75,18.75,18.75,18.75,0,2.22042826387899,2.22042826387899,2.22042826387899,2.22042826387899,0,0.0,1.0
1992-02-04,18.75,18.75,18.75,18.75,0,2.22042826387899,2.22042826387899,2.22042826387899,2.22042826387899,0,0.0,1.0
1992-02-05,19.0,19.0,19.0,19.0,1200,2.25003397406405,2.25003397406405,2.25003397406405,2.25003397406405,10133.1803265256,0.0,1.0
1992-02-06,19.0,19.0,19.0,19.0,0,2.25003397406405,2.25003397406405,2.25003397406405,2.25003397406405,0,0.0,1.0
1992-02-07,19.0,19.0,19.0,19.0,100,2.25003397406405,2.25003397406405,2.25003397406405,2.25003397406405,844.431693877132,0.0,1.0
1992-02-10,17.5,17.5,17.5,17.5,1200,2.07239971295373,2.07239971295373,2.07239971295373,2.07239971295373,10133.1803265256,0.0,1.0
1992-02-11,19.0,19.0,17.5,17.5,400,2.25003397406405,2.25003397406405,2.07239971295373,2.07239971295373,3377.72677550853,0.0,1.0
1992-02-12,19.0,19.0,19.0,19.0,0,2.25003397406405,2.25003397406405,2.25003397406405,2.25003397406405,0,0.0,1.0
1992-02-13,19.0,19.0,19.0,19.0,0,2.25003397406405,2.25003397406405,2.25003397406405,2.25003397406405,0,0.0,1.0
1992-02-14,17.75,18.5,17.5,17.5,3300,2.10200542313878,2.19082255369394,2.07239971295373,2.07239971295373,27866.2458979454,0.0,1.0
1992-02-18,17.75,17.75,17.75,17.75,0,2.10200542313878,2.10200542313878,2.10200542313878,2.10200542313878,0,0.0,1.0
1992-02-19,17.75,17.75,17.75,17.75,0,2.10200542313878,2.10200542313878,2.10200542313878,2.10200542313878,0,0.0,1.0
1992-02-20,17.75,17.75,17.75,17.75,0,2.10200542313878,2.10200542313878,2.10200542313878,2.10200542313878,0,0.0,1.0
1992-02-21,17.75,17.75,17.75,17.75,0,2.10200542313878,2.10200542313878,2.10200542313878,2.10200542313878,0,0.0,1.0
1992-02-24,17.75,17.75,17.75,17.75,200,2.10200542313878,2.10200542313878,2.10200542313878,2.10200542313878,1688.86338775427,0.0,1.0
1992-02-25,18.5,18.5,17.75,17.75,2100,2.19082255369394,2.19082255369394,2.10200542313878,2.10200542313878,17733.0655714198,0.0,1.0
1992-02-26,17.75,18.5,17.75,18.5,1000,2.10200542313878,2.19082255369394,2.10200542313878,2.19082255369394,8444.31693877133,0.0,1.0
1992-02-27,18.5,18.5,17.75,17.75,7900,2.19082255369394,2.19082255369394,2.10200542313878,2.10200542313878,66710.1038162935,0.0,1.0
1992-02-28,17.75,17.75,17.5,17.5,1300,2.10200542313878,2.10200542313878,2.07239971295373,2.07239971295373,10977.6120204027,0.0,1.0
1992-03-02,17.25,17.25,17.0,17.0,1600,2.04279400276867,2.04279400276867,2.01318829258362,2.01318829258362,13510.9071020342,0.0,1.0
1992-03-03,17.25,17.25,17.25,17.25,0,2.04279400276867,2.04279400276867,2.04279400276867,2.04279400276867,0,0.0,1.0
1992-03-04,18.0,18.0,17.25,17.25,18000,2.13161113332383,2.13161113332383,2.04279400276867,2.04279400276867,151997.704897884,0.0,1.0
1992-03-05,18.0,18.0,17.25,17.25,46600,2.13161113332383,2.13161113332383,2.04279400276867,2.04279400276867,393505.169346745,0.0,1.0
1992-03-06,17.5,17.75,17.5,17.5,19400,2.07239971295373,2.10200542313878,2.07239971295373,2.07239971295373,163819.748612164,0.0,1.0
1992-03-09,18.0,18.0,17.25,17.25,5600,2.13161113332383,2.13161113332383,2.04279400276867,2.04279400276867,47288.1748571195,0.0,1.0
1992-03-10,17.25,17.25,17.25,17.25,1200,2.04279400276867,2.04279400276867,2.04279400276867,2.04279400276867,10133.1803265256,0.0,1.0
1992-03-11,17.25,17.25,17.25,17.25,0,2.04279400276867,2.04279400276867,2.04279400276867,2.04279400276867,0,0.0,1.0
1992-03-12,18.5,18.5,18.5,18.5,200,2.19082255369394,2.19082255369394,2.19082255369394,2.19082255369394,1688.86338775427,0.0,1.0
1992-03-13,18.5,18.5,18.5,18.5,0,2.19082255369394,2.19082255369394,2.19082255369394,2.19082255369394,0,0.0,1.0
1992-03-16,17.25,17.25,17.25,17.25,400,2.04279400276867,2.04279400276867,2.04279400276867,2.04279400276867,3377.72677550854,0.0,1.0
1992-03-17,17.25,17.25,17.25,17.25,0,2.04279400276867,2.04279400276867,2.04279400276867,2.04279400276867,0,0.0,1.0
1992-03-18,18.5,18.5,17.62,18.25,8600,2.19082255369394,2.19082255369394,2.08661045384255,2.16121684350889,72621.1256734334,0.0,1.0
1992-03-19,18.5,18.5,18.5,18.5,0,2.19082255369394,2.19082255369394,2.19082255369394,2.19082255369394,0,0.0,1.0
1992-03-20,18.5,18.5,18.5,18.5,0,2.19082255369394,2.19082255369394,2.19082255369394,2.19082255369394,0,0.0,1.0
1992-03-23,18.5,18.5,17.5,17.5,1900,2.19082255369394,2.19082255369394,2.07239971295373,2.07239971295373,16044.2021836655,0.0,1.0
1992-03-24,18.5,18.5,18.5,18.5,700,2.19082255369394,2.19082255369394,2.19082255369394,2.19082255369394,5911.02185713993,0.0,1.0
1992-03-25,18.5,18.5,17.75,18.5,4300,2.19082255369394,2.19082255369394,2.10200542313878,2.19082255369394,36310.5628367167,0.0,1.0
1992-03-26,18.5,18.5,17.25,17.25,2200,2.19082255369394,2.19082255369394,2.04279400276867,2.04279400276867,18577.4972652969,0.0,1.0
1992-03-27,18.0,18.0,17.25,17.25,10600,2.13161113332383,2.13161113332383,2.04279400276867,2.04279400276867,89509.7595509762,0.0,1.0
1992-03-30,18.25,18.25,17.5,18.25,1600,2.16121684350889,2.16121684350889,2.07239971295373,2.16121684350889,13510.9071020341,0.0,1.0
1992-03-31,18.25,18.25,18.25,18.25,0,2.16121684350889,2.16121684350889,2.16121684350889,2.16121684350889,0,0.0,1.0
1992-04-01,18.25,18.25,18.25,18.25,0,2.16121684350889,2.16121684350889,2.16121684350889,2.16121684350889,0,0.0,1.0
1992-04-02,18.25,18.25,18.25,18.25,0,2.16121684350889,2.16121684350889,2.16121684350889,2.16121684350889,0,0.0,1.0
1992-04-03,18.25,18.25,18.25,18.25,600,2.16121684350889,2.16121684350889,2.16121684350889,2.16121684350889,5066.59016326279,0.0,1.0
1992-04-06,18.25,18.25,18.25,18.25,600,2.17898026961992,2.17898026961992,2.17898026961992,2.17898026961992,5025.28643910576,0.15,1.0
1992-04-07,18.25,18.25,18.25,18.25,0,2.17898026961992,2.17898026961992,2.17898026961992,2.17898026961992,0,0.0,1.0
1992-04-08,17.75,17.75,17.25,17.25,8200,2.11928218004129,2.11928218004129,2.05958409046266,2.05958409046266,68678.9146677788,0.0,1.0
1992-04-09,17.75,17.75,17.25,17.25,6600,2.11928218004129,2.11928218004129,2.05958409046266,2.05958409046266,55278.1508301634,0.0,1.0
1992-04-10,17.75,17.75,17.75,17.75,2400,2.11928218004129,2.11928218004129,2.11928218004129,2.11928218004129,20101.1457564231,0.0,1.0
1992-04-13,17.75,17.75,17.75,17.75,600,2.11928218004129,2.11928218004129,2.11928218004129,2.11928218004129,5025.28643910577,0.0,1.0
1992-04-14,17.75,17.75,16.25,17.25,8700,2.11928218004129,2.11928218004129,1.94018791130541,2.05958409046266,72866.6533670336,0.0,1.0
1992-04-15,17.75,17.75,17.75,17.75,0,2.11928218004129,2.11928218004129,2.11928218004129,2.11928218004129,0,0.0,1.0
1992-04-16,18.0,18.25,17.25,18.25,10500,2.14913122483061,2.17898026961992,2.05958409046266,2.17898026961992,87942.5126843507,0.0,1.0
1992-04-20,18.25,18.25,17.25,17.25,8400,2.17898026961992,2.17898026961992,2.05958409046266,2.05958409046266,70354.0101474807,0.0,1.0
1992-04-21,18.75,18.75,18.25,18.25,2700,2.23867835919855,2.23867835919855,2.17898026961992,2.17898026961992,22613.7889759759,0.0,1.0
1992-04-22,17.75,17.75,17.75,17.75,800,2.11928218004129,2.11928218004129,2.11928218004129,2.11928218004129,6700.38191880769,0.0,1.0
1992-04-23,19.0,19.0,17.5,18.75,13600,2.26852740398786,2.26852740398786,2.08943313525198,2.23867835919855,113906.492619731,0.0,1.0
1992-04-24,20.0,20.0,18.0,19.0,6200,2.38792358314512,2.38792358314512,2.14913122483061,2.26852740398786,51927.9598707595,0.0,1.0
1992-04-27,17.0,17.0,17.0,17.0,1600,2.02973504567335,2.02973504567335,2.02973504567335,2.02973504567335,13400.7638376154,0.0,1.0
1992-04-28,16.0,17.0,16.0,17.0,5800,1.91033886651609,2.02973504567335,1.91033886651609,2.02973504567335,48577.7689113558,0.0,1.0
1992-04-29,16.75,16.75,16.0,16.0,2200,1.99988600088404,1.99988600088404,1.91033886651609,1.91033886651609,18426.0502767211,0.0,1.0
1992-04-30,16.75,16.75,16.75,16.75,0,1.99988600088404,1.99988600088404,1.99988600088404,1.99988600088404,0,0.0,1.0
1992-05-01,16.75,16.75,16.75,16.75,0,1.99988600088404,1.99988600088404,1.99988600088404,1.99988600088404,0,0.0,1.0
1992-05-04,16.75,16.75,16.75,16.75,0,1.99988600088404,1.99988600088404,1.99988600088404,1.99988600088404,0,0.0,1.0
1992-05-05,17.0,17.0,17.0,17.0,200,2.02973504567335,2.02973504567335,2.02973504567335,2.02973504567335,1675.09547970192,0.0,1.0
1992-05-06,17.0,17.0,17.0,17.0,0,2.02973504567335,2.02973504567335,2.02973504567335,2.02973504567335,0,0.0,1.0
1992-05-07,17.0,17.0,17.0,17.0,0,2.02973504567335,2.02973504567335,2.02973504567335,2.02973504567335,0,0.0,1.0
1992-05-08,17.5,17.5,16.0,17.0,900,2.08943313525198,2.08943313525198,1.91033886651609,2.02973504567335,7537.92965865864,0.0,1.0
1992-05-11,17.5,17.5,17.5,17.5,0,2.08943313525198,2.08943313525198,2.08943313525198,2.08943313525198,0,0.0,1.0
1992-05-12,16.25,16.5,16.0,16.0,9400,1.94018791130541,1.97003695609472,1.91033886651609,1.91033886651609,78729.4875459902,0.0,1.0
1992-05-13,16.25,16.25,16.25,16.25,0,1.94018791130541,1.94018791130541,1.94018791130541,1.94018791130541,0,0.0,1.0
1992-05-14,16.25,16.25,16.25,16.25,0,1.94018791130541,1.94018791130541,1.94018791130541,1.94018791130541,0,0.0,1.0
1992-05-15,17.5,17.5,17.5,17.5,100,2.08943313525198,2.08943313525198,2.08943313525198,2.08943313525198,837.547739850959,0.0,1.0
1992-05-18,16.5,17.5,16.5,16.5,400,1.97003695609472,2.08943313525198,1.97003695609472,1.97003695609472,3350.19095940385,0.0,1.0
1992-05-19,17.5,17.5,17.5,17.5,800,2.08943313525198,2.08943313525198,2.08943313525198,2.08943313525198,6700.38191880768,0.0,1.0
1992-05-20,17.5,17.5,16.0,17.5,500,2.08943313525198,2.08943313525198,1.91033886651609,2.08943313525198,4187.7386992548,0.0,1.0
1992-05-21,16.0,16.0,16.0,16.0,1300,1.91033886651609,1.91033886651609,1.91033886651609,1.91033886651609,10888.1206180625,0.0,1.0
1992-05-22,17.5,17.5,17.5,17.5,500,2.08943313525198,2.08943313525198,2.08943313525198,2.08943313525198,4187.7386992548,0.0,1.0
1992-05-26,17.0,17.5,17.0,17.5,400,2.02973504567335,2.08943313525198,2.02973504567335,2.08943313525198,3350.19095940384,0.0,1.0
1992-05-27,16.87,16.87,16.5,16.75,45300,2.01421354238291,2.01421354238291,1.97003695609472,1.99988600088404,379409.126152484,0.0,1.0
1992-05-28,17.0,17.0,16.25,17.0,40600,2.02973504567335,2.02973504567335,1.94018791130541,2.02973504567335,340044.38237949,0.0,1.0
1992-05-29,17.0,17.5,17.0,17.5,6700,2.02973504567335,2.08943313525198,2.02973504567335,2.08943313525198,56115.6985700143,0.0,1.0
1992-06-01,17.0,17.0,17.0,17.0,0,2.02973504567335,2.02973504567335,2.02973504567335,2.02973504567335,0,0.0,1.0
1992-06-02,18.25,18.25,17.0,17.75,21400,2.17898026961992,2.17898026961992,2.02973504567335,2.11928218004129,179235.216328105,0.0,1.0
1992-06-03,17.5,17.5,17.5,17.5,800,2.08943313525198,2.08943313525198,2.08943313525198,2.08943313525198,6700.38191880768,0.0,1.0
1992-06-04,17.5,17.5,17.5,17.5,0,2.08943313525198,2.08943313525198,2.08943313525198,2.08943313525198,0,0.0,1.0
1992-06-05,17.5,17.5,17.5,17.5,0,2.08943313525198,2.08943313525198,2.08943313525198,2.08943313525198,0,0.0,1.0
1992-06-08,19.0,19.0,17.5,17.5,1000,2.26852740398786,2.26852740398786,2.08943313525198,2.08943313525198,8375.47739850961,0.0,1.0
1992-06-09,19.0,19.0,19.0,19.0,0,2.26852740398786,2.26852740398786,2.26852740398786,2.26852740398786,0,0.0,1.0
1992-06-10,19.0,19.0,17.5,17.5,4700,2.26852740398786,2.26852740398786,2.08943313525198,2.08943313525198,39364.7437729952,0.0,1.0
1992-06-11,19.0,19.0,19.0,19.0,0,2.26852740398786,2.26852740398786,2.26852740398786,2.26852740398786,0,0.0,1.0
1992-06-12,18.5,18.5,18.37,18.37,14600,2.20882931440923,2.20882931440923,2.19330781111879,2.19330781111879,122281.97001824,0.0,1.0
1992-06-15,19.0,19.0,19.0,19.0,700,2.26852740398786,2.26852740398786,2.26852740398786,2.26852740398786,5862.83417895673,0.0,1.0
1992-06-16,17.5,19.0,17.5,17.5,6300,2.08943313525198,2.26852740398786,2.08943313525198,2.08943313525198,52765.5076106104,0.0,1.0
1992-06-17,18.25,19.25,17.62,19.0,21900,2.17898026961992,2.29837644877718,2.10376067675085,2.26852740398786,183422.95502736,0.0,1.0
1992-06-18,19.5,19.5,19.12,19.25,12600,2.32822549356649,2.32822549356649,2.28285494548673,2.29837644877718,105531.015221221,0.0,1.0
1992-06-19,20.0,20.75,19.0,19.0,11800,2.38792358314512,2.47747071751306,2.26852740398786,2.26852740398786,98830.6333024132,0.0,1.0
1992-06-22,20.12,20.25,20.12,20.25,3200,2.40225112464399,2.41777262793443,2.40225112464399,2.41777262793443,26801.5276752307,0.0,1.0
1992-06-23,19.87,19.87,19.87,19.87,400,2.37240207985467,2.37240207985467,2.37240207985467,2.37240207985467,3350.19095940385,0.0,1.0
1992-06-24,19.88,19.88,19.88,19.88,0,2.37359604164625,2.37359604164625,2.37359604164625,2.37359604164625,0,0.0,1.0
1992-06-25,19.88,19.88,19.88,19.88,0,2.37359604164625,2.37359604164625,2.37359604164625,2.37359604164625,0,0.0,1.0
1992-06-26,20.25,20.25,19.5,19.5,3000,2.41777262793443,2.41777262793443,2.32822549356649,2.32822549356649,25126.4321955288,0.0,1.0
1992-06-29,20.25,20.25,20.25,20.25,0,2.41777262793443,2.41777262793443,2.41777262793443,2.41777262793443,0,0.0,1.0
1992-06-30,23.25,23.25,20.5,21.0,28300,2.7759611654062,2.7759611654062,2.44762167272374,2.50731976230237,237026.010377822,0.0,1.0
1992-07-01,22.25,23.5,22.25,23.5,2300,2.65656498624894,2.80581021019551,2.65656498624894,2.80581021019551,19263.5980165721,0.0,1.0
1992-07-02,22.25,22.25,21.75,22.0,7200,2.65656498624894,2.65656498624894,2.59686689667031,2.62671594145963,60303.4372692692,0.0,1.0
1992-07-06,22.12,22.25,21.75,22.25,3300,2.65895290983209,2.6745796674396,2.61447675356455,2.6745796674396,27452.911907571,0.15,1.0
1992-07-07,23.25,23.25,23.25,23.25,400,2.79478549518969,2.79478549518969,2.79478549518969,2.79478549518969,3327.62568576619,0.0,1.0
1992-07-08,22.12,23.75,21.75,21.75,5200,2.65895290983209,2.85488840906474,2.61447675356455,2.61447675356455,43259.1339149604,0.0,1.0
1992-07-09,22.5,23.75,22.0,23.75,9400,2.70463112437712,2.85488840906474,2.64452821050208,2.85488840906474,78199.2036155055,0.0,1.0
1992-07-10,24.0,24.0,22.75,23.25,25900,2.88493986600226,2.88493986600226,2.73468258131465,2.79478549518969,215463.763153361,0.0,1.0
1992-07-13,23.5,24.0,22.75,22.75,12400,2.82483695212722,2.88493986600226,2.73468258131465,2.73468258131465,103156.396258752,0.0,1.0
1992-07-14,23.0,24.0,23.0,24.0,6800,2.76473403825217,2.88493986600226,2.76473403825217,2.88493986600226,56569.6366580252,0.0,1.0
1992-07-15,23.5,23.5,23.5,23.5,2000,2.82483695212722,2.82483695212722,2.82483695212722,2.82483695212722,16638.1284288309,0.0,1.0
1992-07-16,23.5,23.5,23.5,23.5,0,2.82483695212722,2.82483695212722,2.82483695212722,2.82483695212722,0,0.0,1.0
1992-07-17,24.75,24.75,23.25,24.5,51200,2.97509423681484,2.97509423681484,2.79478549518969,2.94504277987731,425936.087778071,0.0,1.0
1992-07-20,24.75,24.75,24.75,24.75,0,2.97509423681484,2.97509423681484,2.97509423681484,2.97509423681484,0,0.0,1.0
1992-07-21,24.12,24.12,24.0,24.0,5200,2.89936456533228,2.89936456533228,2.88493986600226,2.88493986600226,43259.1339149604,0.0,1.0
1992-07-22,25.0,25.0,24.0,24.0,9300,3.00514569375236,3.00514569375236,2.88493986600226,2.88493986600226,77367.2971940638,0.0,1.0
1992-07-23,25.0,25.0,25.0,25.0,700,3.00514569375236,3.00514569375236,3.00514569375236,3.00514569375236,5823.34495009083,0.0,1.0
1992-07-24,25.0,25.0,25.0,25.0,0,3.00514569375236,3.00514569375236,3.00514569375236,3.00514569375236,0,0.0,1.0
1992-07-27,24.0,24.0,24.0,24.0,17800,2.88493986600226,2.88493986600226,2.88493986600226,2.88493986600226,148079.343016596,0.0,1.0
1992-07-28,24.0,24.0,23.87,24.0,23800,2.88493986600226,2.88493986600226,2.86931310839475,2.88493986600226,197993.728303089,0.0,1.0
1992-07-29,24.0,24.25,23.25,24.25,10000,2.88493986600226,2.91499132293979,2.79478549518969,2.91499132293979,83190.6421441548,0.0,1.0
1992-07-30,23.25,23.25,23.25,23.25,700,2.79478549518969,2.79478549518969,2.79478549518969,2.79478549518969,5823.34495009084,0.0,1.0
1992-07-31,23.25,23.25,23.25,23.25,0,2.79478549518969,2.79478549518969,2.79478549518969,2.79478549518969,0,0.0,1.0
1992-08-03,24.75,24.75,24.0,24.75,5700,2.97509423681484,2.97509423681484,2.88493986600226,2.97509423681484,47418.6660221681,0.0,1.0
1992-08-04,24.75,24.75,23.5,24.0,10300,2.97509423681484,2.97509423681484,2.82483695212722,2.88493986600226,85686.3614084792,0.0,1.0
1992-08-05,23.25,24.75,23.25,24.75,1200,2.79478549518969,2.97509423681484,2.79478549518969,2.97509423681484,9982.87705729858,0.0,1.0
1992-08-06,24.75,24.75,24.0,24.75,9800,2.97509423681484,2.97509423681484,2.88493986600226,2.97509423681484,81526.8293012715,0.0,1.0
1992-08-07,23.25,24.5,23.25,23.25,4700,2.79478549518969,2.94504277987731,2.79478549518969,2.79478549518969,39099.6018077528,0.0,1.0
1992-08-10,24.5,24.5,24.0,24.5,7400,2.94504277987731,2.94504277987731,2.88493986600226,2.94504277987731,61561.0751866745,0.0,1.0
1992-08-11,24.5,24.5,22.75,22.75,11700,2.94504277987731,2.94504277987731,2.73468258131465,2.73468258131465,97333.0513086611,0.0,1.0
1992-08-12,24.5,24.5,23.0,24.5,15000,2.94504277987731,2.94504277987731,2.76473403825217,2.94504277987731,124785.963216232,0.0,1.0
1992-08-13,24.5,24.5,24.5,24.5,0,2.94504277987731,2.94504277987731,2.94504277987731,2.94504277987731,0,0.0,1.0
1992-08-14,24.5,24.5,24.0,24.0,2900,2.94504277987731,2.94504277987731,2.88493986600226,2.88493986600226,24125.2862218049,0.0,1.0
1992-08-17,24.5,24.5,24.5,24.5,200,2.94504277987731,2.94504277987731,2.94504277987731,2.94504277987731,1663.81284288309,0.0,1.0
1992-08-18,22.0,22.75,20.62,22.75,11000,2.64452821050208,2.73468258131465,2.47864416820695,2.73468258131465,91509.70635857,0.0,1.0
1992-08-19,22.0,22.0,22.0,22.0,500,2.64452821050208,2.64452821050208,2.64452821050208,2.64452821050208,4159.53210720773,0.0,1.0
1992-08-20,21.87,21.87,21.5,21.5,1100,2.62890145289456,2.62890145289456,2.58442529662703,2.58442529662703,9150.97063585703,0.0,1.0
1992-08-21,21.87,21.87,21.0,21.87,7300,2.62890145289456,2.62890145289456,2.52432238275198,2.62890145289456,60729.168765233,0.0,1.0
1992-08-24,21.75,22.75,21.0,21.0,2700,2.61447675356455,2.73468258131465,2.52432238275198,2.52432238275198,22461.4733789218,0.0,1.0
1992-08-25,22.75,22.75,22.25,22.25,700,2.73468258131465,2.73468258131465,2.6745796674396,2.6745796674396,5823.34495009082,0.0,1.0
1992-08-26,22.25,22.75,21.5,22.75,1800,2.6745796674396,2.73468258131465,2.58442529662703,2.73468258131465,14974.3155859478,0.0,1.0
1992-08-27,23.75,23.75,22.5,22.75,11000,2.85488840906474,2.85488840906474,2.70463112437712,2.73468258131465,91509.7063585702,0.0,1.0
1992-08-28,23.0,23.75,22.0,23.5,9100,2.76473403825217,2.85488840906474,2.64452821050208,2.82483695212722,75703.4843511808,0.0,1.0
1992-08-31,23.75,23.75,23.0,23.75,6600,2.85488840906474,2.85488840906474,2.76473403825217,2.85488840906474,54905.8238151421,0.0,1.0
1992-09-01,22.0,23.75,22.0,22.87,19700,2.64452821050208,2.85488840906474,2.64452821050208,2.74910728064466,163885.565023984,0.0,1.0
1992-09-02,23.12,24.0,23.12,24.0,2000,2.77915873758218,2.88493986600226,2.77915873758218,2.88493986600226,16638.128428831,0.0,1.0
1992-09-03,23.87,24.0,23.87,24.0,1400,2.86931310839475,2.88493986600226,2.86931310839475,2.88493986600226,11646.6899001817,0.0,1.0
1992-09-04,22.75,23.12,22.25,22.75,7100,2.73468258131465,2.77915873758218,2.6745796674396,2.73468258131465,59065.3559223498,0.0,1.0
1992-09-08,22.25,24.0,22.25,24.0,1700,2.6745796674396,2.88493986600226,2.6745796674396,2.88493986600226,14142.4091645063,0.0,1.0
1992-09-09,24.0,24.0,24.0,24.0,300,2.88493986600226,2.88493986600226,2.88493986600226,2.88493986600226,2495.71926432464,0.0,1.0
1992-09-10,22.25,22.25,22.25,22.25,1300,2.6745796674396,2.6745796674396,2.6745796674396,2.6745796674396,10814.7834787401,0.0,1.0
1992-09-11,23.0,23.75,23.0,23.12,3000,2.76473403825217,2.85488840906474,2.76473403825217,2.77915873758218,24957.1926432464,0.0,1.0
1992-09-14,23.75,23.75,23.75,23.75,600,2.85488840906474,2.85488840906474,2.85488840906474,2.85488840906474,4991.43852864928,0.0,1.0
1992-09-15,23.75,23.75,23.75,23.75,100,2.85488840906474,2.85488840906474,2.85488840906474,2.85488840906474,831.906421441547,0.0,1.0
1992-09-16,23.0,23.0,23.0,23.0,500,2.76473403825217,2.76473403825217,2.76473403825217,2.76473403825217,4159.53210720773,0.0,1.0
1992-09-17,23.75,23.75,22.25,23.75,1900,2.85488840906474,2.85488840906474,2.6745796674396,2.85488840906474,15806.2220073894,0.0,1.0
1992-09-18,23.75,23.75,23.75,23.75,0,2.85488840906474,2.85488840906474,2.85488840906474,2.85488840906474,0,0.0,1.0
1992-09-21,23.75,23.75,23.75,23.75,0,2.85488840906474,2.85488840906474,2.85488840906474,2.85488840906474,0,0.0,1.0
1992-09-22,23.75,23.75,23.75,23.75,0,2.85488840906474,2.85488840906474,2.85488840906474,2.85488840906474,0,0.0,1.0
1992-09-23,23.75,23.75,23.75,23.75,0,2.85488840906474,2.85488840906474,2.85488840906474,2.85488840906474,0,0.0,1.0
1992-09-24,23.75,23.75,23.75,23.75,0,2.85488840906474,2.85488840906474,2.85488840906474,2.85488840906474,0,0.0,1.0
1992-09-25,22.25,22.25,22.25,22.25,800,2.6745796674396,2.6745796674396,2.6745796674396,2.6745796674396,6655.25137153237,0.0,1.0
1992-09-28,23.5,23.5,23.0,23.0,700,2.82483695212722,2.82483695212722,2.76473403825217,2.76473403825217,5823.34495009082,0.0,1.0
1992-09-29,23.37,23.5,23.0,23.5,3200,2.80921019451971,2.82483695212722,2.76473403825217,2.82483695212722,26621.0054861295,0.0,1.0
1992-09-30,23.5,23.5,22.25,23.5,2300,2.82483695212722,2.82483695212722,2.6745796674396,2.82483695212722,19133.8476931556,0.0,1.0
1992-10-01,23.5,23.5,23.5,23.5,0,2.82483695212722,2.82483695212722,2.82483695212722,2.82483695212722,0,0.0,1.0
1992-10-02,23.5,23.5,23.5,23.5,0,2.82483695212722,2.82483695212722,2.82483695212722,2.82483695212722,0,0.0,1.0
1992-10-05,23.5,23.5,23.5,23.5,0,2.84286782628973,2.84286782628973,2.84286782628973,2.84286782628973,0,0.15,1.0
1992-10-06,22.5,22.5,22.5,22.5,600,2.72189472729868,2.72189472729868,2.72189472729868,2.72189472729868,4959.78035616313,0.0,1.0
1992-10-07,22.5,22.5,22.5,22.5,200,2.72189472729868,2.72189472729868,2.72189472729868,2.72189472729868,1653.26011872104,0.0,1.0
1992-10-08,22.5,22.5,22.5,22.5,200,2.72189472729868,2.72189472729868,2.72189472729868,2.72189472729868,1653.26011872104,0.0,1.0
1992-10-09,23.5,23.5,23.5,23.5,200,2.84286782628973,2.84286782628973,2.84286782628973,2.84286782628973,1653.26011872105,0.0,1.0
1992-10-12,23.5,23.5,23.5,23.5,0,2.84286782628973,2.84286782628973,2.84286782628973,2.84286782628973,0,0.0,1.0
1992-10-13,23.5,23.5,23.5,23.5,600,2.84286782628973,2.84286782628973,2.84286782628973,2.84286782628973,4959.78035616314,0.0,1.0
1992-10-14,22.5,23.0,22.5,22.5,3200,2.72189472729868,2.78238127679421,2.72189472729868,2.72189472729868,26452.1618995367,0.0,1.0
1992-10-15,23.5,23.5,23.5,23.5,100,2.84286782628973,2.84286782628973,2.84286782628973,2.84286782628973,826.630059360523,0.0,1.0
1992-10-16,23.5,23.5,23.5,23.5,0,2.84286782628973,2.84286782628973,2.84286782628973,2.84286782628973,0,0.0,1.0
1992-10-19,23.0,23.5,23.0,23.37,3200,2.78238127679421,2.84286782628973,2.78238127679421,2.8271413234209,26452.1618995367,0.0,1.0
1992-10-20,22.5,23.5,22.5,23.5,4200,2.72189472729868,2.84286782628973,2.72189472729868,2.84286782628973,34718.4624931419,0.0,1.0
1992-10-21,22.75,23.5,22.5,22.5,2800,2.75213800204644,2.84286782628973,2.72189472729868,2.72189472729868,23145.6416620946,0.0,1.0
1992-10-22,22.75,22.75,22.75,22.75,0,2.75213800204644,2.75213800204644,2.75213800204644,2.75213800204644,0,0.0,1.0
1992-10-23,22.5,22.5,22.5,22.5,200,2.72189472729868,2.72189472729868,2.72189472729868,2.72189472729868,1653.26011872104,0.0,1.0
1992-10-26,23.0,23.0,23.0,23.0,400,2.78238127679421,2.78238127679421,2.78238127679421,2.78238127679421,3306.52023744208,0.0,1.0
1992-10-27,22.0,23.5,22.0,22.87,12900,2.66140817780315,2.84286782628973,2.66140817780315,2.76665477392537,106635.277657507,0.0,1.0
1992-10-28,22.0,22.0,22.0,22.0,0,2.66140817780315,2.66140817780315,2.66140817780315,2.66140817780315,0,0.0,1.0
1992-10-29,22.0,22.0,22.0,22.0,0,2.66140817780315,2.66140817780315,2.66140817780315,2.66140817780315,0,0.0,1.0
1992-10-30,22.5,22.5,22.25,22.25,2200,2.72189472729868,2.72189472729868,2.69165145255092,2.69165145255092,18185.8613059315,0.0,1.0
1992-11-02,23.25,23.25,21.75,21.75,7500,2.81262455154197,2.81262455154197,2.63116490305539,2.63116490305539,61997.2544520391,0.0,1.0
1992-11-03,22.0,22.5,22.0,22.5,9900,2.66140817780315,2.72189472729868,2.66140817780315,2.72189472729868,81836.3758766918,0.0,1.0
1992-11-04,21.5,22.5,21.5,22.5,2100,2.60092162830763,2.72189472729868,2.60092162830763,2.72189472729868,17359.231246571,0.0,1.0
1992-11-05,21.0,21.5,21.0,21.5,3000,2.5404350788121,2.60092162830763,2.5404350788121,2.60092162830763,24798.9017808157,0.0,1.0
1992-11-06,22.0,22.0,22.0,22.0,1000,2.66140817780315,2.66140817780315,2.66140817780315,2.66140817780315,8266.30059360523,0.0,1.0
1992-11-09,21.25,22.0,21.0,21.5,4900,2.57067835355986,2.66140817780315,2.5404350788121,2.60092162830763,40504.8729086657,0.0,1.0
1992-11-10,20.62,22.0,20.5,22.0,19100,2.4944653011955,2.66140817780315,2.47994852931657,2.66140817780315,157886.34133786,0.0,1.0
1992-11-11,20.62,20.62,20.62,20.62,0,2.4944653011955,2.4944653011955,2.4944653011955,2.4944653011955,0,0.0,1.0
1992-11-12,20.5,22.0,20.5,21.62,32200,2.47994852931657,2.66140817780315,2.47994852931657,2.61543840018655,266174.879114089,0.0,1.0
1992-11-13,20.5,20.5,20.5,20.5,0,2.47994852931657,2.47994852931657,2.47994852931657,2.47994852931657,0,0.0,1.0
1992-11-16,22.5,22.5,22.5,22.5,200,2.72189472729868,2.72189472729868,2.72189472729868,2.72189472729868,1653.26011872104,0.0,1.0
1992-11-17,22.5,22.5,22.5,22.5,0,2.72189472729868,2.72189472729868,2.72189472729868,2.72189472729868,0,0.0,1.0
1992-11-18,21.5,21.5,21.0,21.5,1500,2.60092162830763,2.60092162830763,2.5404350788121,2.60092162830763,12399.4508904078,0.0,1.0
1992-11-19,21.5,21.5,21.5,21.5,0,2.60092162830763,2.60092162830763,2.60092162830763,2.60092162830763,0,0.0,1.0
1992-11-20,21.0,21.5,20.5,20.5,10200,2.5404350788121,2.60092162830763,2.47994852931657,2.47994852931657,84316.2660547733,0.0,1.0
1992-11-23,20.0,20.5,20.0,20.5,1600,2.41946197982105,2.47994852931657,2.41946197982105,2.47994852931657,13226.0809497683,0.0,1.0
1992-11-24,21.5,21.5,21.5,21.5,100,2.60092162830763,2.60092162830763,2.60092162830763,2.60092162830763,826.630059360521,0.0,1.0
1992-11-25,20.25,21.5,20.0,21.5,1500,2.44970525456881,2.60092162830763,2.41946197982105,2.60092162830763,12399.4508904078,0.0,1.0
1992-11-27,21.0,21.0,20.0,20.0,1900,2.5404350788121,2.5404350788121,2.41946197982105,2.41946197982105,15705.9711278499,0.0,1.0
1992-11-30,21.0,21.0,21.0,21.0,100,2.5404350788121,2.5404350788121,2.5404350788121,2.5404350788121,826.630059360523,0.0,1.0
1992-12-01,20.25,20.25,20.0,20.0,4500,2.44970525456881,2.44970525456881,2.41946197982105,2.41946197982105,37198.3526712235,0.0,1.0
1992-12-02,19.62,19.62,19.25,19.25,1500,2.37349220220445,2.37349220220445,2.32873215557776,2.32873215557776,12399.4508904078,0.0,1.0
1992-12-03,20.0,20.0,19.0,19.0,3600,2.41946197982105,2.41946197982105,2.29848888083,2.29848888083,29758.6821369788,0.0,1.0
1992-12-04,19.5,20.5,19.5,20.5,2400,2.35897543032552,2.47994852931657,2.35897543032552,2.47994852931657,19839.1214246526,0.0,1.0
1992-12-07,20.5,20.5,19.0,19.0,1400,2.47994852931657,2.47994852931657,2.29848888083,2.29848888083,11572.8208310473,0.0,1.0
1992-12-08,19.0,19.0,19.0,19.0,2000,2.29848888083,2.29848888083,2.29848888083,2.29848888083,16532.6011872104,0.0,1.0
1992-12-09,18.75,19.0,18.75,19.0,2100,2.26824560608223,2.29848888083,2.26824560608223,2.29848888083,17359.231246571,0.0,1.0
1992-12-10,20.5,20.5,20.25,20.25,600,2.47994852931657,2.47994852931657,2.44970525456881,2.44970525456881,4959.78035616314,0.0,1.0
1992-12-11,18.75,20.0,18.75,18.75,2900,2.26824560608223,2.41946197982105,2.26824560608223,2.26824560608223,23972.2717214552,0.0,1.0
1992-12-14,20.0,20.0,20.0,20.0,700,2.41946197982105,2.41946197982105,2.41946197982105,2.41946197982105,5786.41041552365,0.0,1.0
1992-12-15,20.0,20.0,20.0,20.0,0,2.41946197982105,2.41946197982105,2.41946197982105,2.41946197982105,0,0.0,1.0
1992-12-16,18.5,18.5,18.5,18.5,1000,2.23800233133447,2.23800233133447,2.23800233133447,2.23800233133447,8266.30059360522,0.0,1.0
1992-12-17,20.0,20.0,20.0,20.0,100,2.41946197982105,2.41946197982105,2.41946197982105,2.41946197982105,826.630059360522,0.0,1.0
1992-12-18,18.5,18.5,18.5,18.5,700,2.23800233133447,2.23800233133447,2.23800233133447,2.23800233133447,5786.41041552366,0.0,1.0
1992-12-21,18.25,20.0,18.0,18.5,9700,2.20775905658671,2.41946197982105,2.17751578183894,2.23800233133447,80183.1157579705,0.0,1.0
1992-12-22,17.75,18.75,17.75,18.75,3400,2.14727250709118,2.26824560608223,2.14727250709118,2.26824560608223,28105.4220182578,0.0,1.0
1992-12-23,17.87,19.0,17.87,18.0,5400,2.16178927897011,2.29848888083,2.16178927897011,2.17751578183894,44638.0232054681,0.0,1.0
1992-12-24,17.88,17.88,17.88,17.88,0,2.16299900996002,2.16299900996002,2.16299900996002,2.16299900996002,0,0.0,1.0
1992-12-28,19.0,19.0,19.0,19.0,100,2.29848888083,2.29848888083,2.29848888083,2.29848888083,826.630059360521,0.0,1.0
1992-12-29,19.0,19.0,19.0,19.0,0,2.29848888083,2.29848888083,2.29848888083,2.29848888083,0,0.0,1.0
1992-12-30,19.0,19.0,19.0,19.0,0,2.29848888083,2.29848888083,2.29848888083,2.29848888083,0,0.0,1.0
1992-12-31,18.75,19.0,18.75,19.0,1900,2.26824560608223,2.29848888083,2.26824560608223,2.29848888083,15705.9711278499,0.0,1.0
1993-01-04,18.75,18.75,18.75,18.75,0,2.26824560608223,2.26824560608223,2.26824560608223,2.26824560608223,0,0.0,1.0
1993-01-05,18.75,18.75,18.75,18.75,0,2.26824560608223,2.26824560608223,2.26824560608223,2.26824560608223,0,0.0,1.0
1993-01-06,18.75,18.75,18.75,18.75,0,2.26824560608223,2.26824560608223,2.26824560608223,2.26824560608223,0,0.0,1.0
1993-01-07,18.75,18.75,18.75,18.75,300,2.26824560608223,2.26824560608223,2.26824560608223,2.26824560608223,2479.89017808157,0.0,1.0
1993-01-08,17.75,17.75,17.75,17.75,2500,2.14727250709118,2.14727250709118,2.14727250709118,2.14727250709118,20665.7514840131,0.0,1.0
1993-01-11,17.5,18.5,17.5,18.5,400,2.13517519719207,2.25718520846019,2.13517519719207,2.25718520846019,3278.41949888027,0.15,1.0
1993-01-12,17.5,17.5,17.5,17.5,0,2.13517519719207,2.13517519719207,2.13517519719207,2.13517519719207,0,0.0,1.0
1993-01-13,17.75,17.75,17.75,17.75,300,2.1656777000091,2.1656777000091,2.1656777000091,2.1656777000091,2458.8146241602,0.0,1.0
1993-01-14,17.0,17.0,17.0,17.0,1000,2.07417019155802,2.07417019155802,2.07417019155802,2.07417019155802,8196.04874720063,0.0,1.0
1993-01-15,18.5,18.5,17.0,17.0,1200,2.25718520846019,2.25718520846019,2.07417019155802,2.07417019155802,9835.25849664079,0.0,1.0
1993-01-18,18.5,18.5,18.5,18.5,0,2.25718520846019,2.25718520846019,2.25718520846019,2.25718520846019,0,0.0,1.0
1993-01-19,18.5,18.5,18.5,18.5,0,2.25718520846019,2.25718520846019,2.25718520846019,2.25718520846019,0,0.0,1.0
1993-01-20,18.5,18.5,17.0,17.0,2100,2.25718520846019,2.25718520846019,2.07417019155802,2.07417019155802,17211.7023691214,0.0,1.0
1993-01-21,17.0,17.25,17.0,17.25,1600,2.07417019155802,2.10467269437505,2.07417019155802,2.10467269437505,13113.677995521,0.0,1.0
1993-01-22,17.0,17.0,17.0,17.0,0,2.07417019155802,2.07417019155802,2.07417019155802,2.07417019155802,0,0.0,1.0
1993-01-25,17.0,17.0,17.0,17.0,100,2.07417019155802,2.07417019155802,2.07417019155802,2.07417019155802,819.604874720063,0.0,1.0
1993-01-26,17.75,17.75,17.75,17.75,200,2.1656777000091,2.1656777000091,2.1656777000091,2.1656777000091,1639.20974944013,0.0,1.0
1993-01-27,17.0,17.0,17.0,17.0,1300,2.07417019155802,2.07417019155802,2.07417019155802,2.07417019155802,10654.8633713608,0.0,1.0
1993-01-28,17.25,17.25,17.0,17.0,500,2.10467269437505,2.10467269437505,2.07417019155802,2.07417019155802,4098.02437360031,0.0,1.0
1993-01-29,17.0,17.5,17.0,17.5,500,2.07417019155802,2.13517519719207,2.07417019155802,2.13517519719207,4098.02437360031,0.0,1.0
1993-02-01,17.0,17.0,17.0,17.0,0,2.07417019155802,2.07417019155802,2.07417019155802,2.07417019155802,0,0.0,1.0
1993-02-02,17.0,17.0,17.0,17.0,700,2.07417019155802,2.07417019155802,2.07417019155802,2.07417019155802,5737.23412304044,0.0,1.0
1993-02-03,17.0,17.0,17.0,17.0,0,2.07417019155802,2.07417019155802,2.07417019155802,2.07417019155802,0,0.0,1.0
1993-02-04,17.0,17.0,17.0,17.0,500,2.07417019155802,2.07417019155802,2.07417019155802,2.07417019155802,4098.02437360031,0.0,1.0
1993-02-05,18.0,18.0,17.5,17.5,700,2.19618020282613,2.19618020282613,2.13517519719207,2.13517519719207,5737.23412304046,0.0,1.0
1993-02-08,18.0,18.0,18.0,18.0,0,2.19618020282613,2.19618020282613,2.19618020282613,2.19618020282613,0,0.0,1.0
1993-02-09,17.0,17.0,17.0,17.0,1200,2.07417019155802,2.07417019155802,2.07417019155802,2.07417019155802,9835.25849664076,0.0,1.0
1993-02-10,17.0,17.0,17.0,17.0,0,2.07417019155802,2.07417019155802,2.07417019155802,2.07417019155802,0,0.0,1.0
1993-02-11,17.5,17.5,17.5,17.5,100,2.13517519719207,2.13517519719207,2.13517519719207,2.13517519719207,819.604874720067,0.0,1.0
1993-02-12,17.5,17.5,17.5,17.5,2600,2.13517519719207,2.13517519719207,2.13517519719207,2.13517519719207,21309.7267427217,0.0,1.0
1993-02-16,17.5,17.5,17.5,17.5,0,2.13517519719207,2.13517519719207,2.13517519719207,2.13517519719207,0,0.0,1.0
1993-02-17,17.5,17.5,17.0,17.0,5800,2.13517519719207,2.13517519719207,2.07417019155802,2.07417019155802,47537.0827337639,0.0,1.0
1993-02-18,17.5,17.5,17.5,17.5,4800,2.13517519719207,2.13517519719207,2.13517519719207,2.13517519719207,39341.0339865632,0.0,1.0
1993-02-19,18.0,18.0,18.0,18.0,2000,2.19618020282613,2.19618020282613,2.19618020282613,2.19618020282613,16392.0974944013,0.0,1.0
1993-02-22,18.0,18.0,18.0,18.0,0,2.19618020282613,2.19618020282613,2.19618020282613,2.19618020282613,0,0.0,1.0
1993-02-23,18.75,18.75,18.75,18.75,500,2.28768771127722,2.28768771127722,2.28768771127722,2.28768771127722,4098.02437360033,0.0,1.0
1993-02-24,18.0,18.0,18.0,18.0,100,2.19618020282613,2.19618020282613,2.19618020282613,2.19618020282613,819.604874720066,0.0,1.0
1993-02-25,18.0,18.0,18.0,18.0,0,2.19618020282613,2.19618020282613,2.19618020282613,2.19618020282613,0,0.0,1.0
1993-02-26,18.5,18.5,18.5,18.5,300,2.25718520846019,2.25718520846019,2.25718520846019,2.25718520846019,2458.8146241602,0.0,1.0
1993-03-01,18.5,18.5,18.5,18.5,0,2.25718520846019,2.25718520846019,2.25718520846019,2.25718520846019,0,0.0,1.0
1993-03-02,17.12,17.5,17.12,17.5,4000,2.08881139291019,2.13517519719207,2.08881139291019,2.13517519719207,32784.1949888026,0.0,1.0
1993-03-03,18.75,18.75,18.75,18.75,1000,2.28768771127722,2.28768771127722,2.28768771127722,2.28768771127722,8196.04874720066,0.0,1.0
1993-03-04,18.75,18.75,18.75,18.75,200,2.28768771127722,2.28768771127722,2.28768771127722,2.28768771127722,1639.20974944013,0.0,1.0
1993-03-05,18.75,18.75,18.75,18.75,0,2.28768771127722,2.28768771127722,2.28768771127722,2.28768771127722,0,0.0,1.0
1993-03-08,18.75,18.75,18.75,18.75,500,2.28768771127722,2.28768771127722,2.28768771127722,2.28768771127722,4098.02437360033,0.0,1.0
1993-03-09,18.75,18.75,18.75,18.75,0,2.28768771127722,2.28768771127722,2.28768771127722,2.28768771127722,0,0.0,1.0
1993-03-10,18.75,18.75,18.75,18.75,0,2.28768771127722,2.28768771127722,2.28768771127722,2.28768771127722,0,0.0,1.0
1993-03-11,17.0,18.75,17.0,18.75,200,2.07417019155802,2.28768771127722,2.07417019155802,2.28768771127722,1639.20974944013,0.0,1.0
1993-03-12,18.75,18.75,18.75,18.75,1400,2.28768771127722,2.28768771127722,2.28768771127722,2.28768771127722,11474.4682460809,0.0,1.0
1993-03-15,18.75,18.75,18.75,18.75,0,2.28768771127722,2.28768771127722,2.28768771127722,2.28768771127722,0,0.0,1.0
1993-03-16,18.75,18.75,18.75,18.75,0,2.28768771127722,2.28768771127722,2.28768771127722,2.28768771127722,0,0.0,1.0
1993-03-17,17.25,17.25,17.0,17.0,2800,2.10467269437505,2.10467269437505,2.07417019155802,2.07417019155802,22948.9364921618,0.0,1.0
1993-03-18,17.25,17.25,17.25,17.25,0,2.10467269437505,2.10467269437505,2.10467269437505,2.10467269437505,0,0.0,1.0
1993-03-19,17.0,17.25,17.0,17.25,700,2.07417019155802,2.10467269437505,2.07417019155802,2.10467269437505,5737.23412304044,0.0,1.0
1993-03-22,17.0,17.0,17.0,17.0,0,2.07417019155802,2.07417019155802,2.07417019155802,2.07417019155802,0,0.0,1.0
1993-03-23,17.0,17.0,17.0,17.0,0,2.07417019155802,2.07417019155802,2.07417019155802,2.07417019155802,0,0.0,1.0
1993-03-24,18.75,18.75,18.75,18.75,200,2.28768771127722,2.28768771127722,2.28768771127722,2.28768771127722,1639.20974944013,0.0,1.0
1993-03-25,17.25,18.75,17.0,17.0,4200,2.10467269437505,2.28768771127722,2.07417019155802,2.07417019155802,34423.4047382426,0.0,1.0
1993-03-26,17.25,17.25,17.25,17.25,0,2.10467269437505,2.10467269437505,2.10467269437505,2.10467269437505,0,0.0,1.0
1993-03-29,17.25,17.25,17.25,17.25,0,2.10467269437505,2.10467269437505,2.10467269437505,2.10467269437505,0,0.0,1.0
1993-03-30,17.25,17.25,17.25,17.25,0,2.10467269437505,2.10467269437505,2.10467269437505,2.10467269437505,0,0.0,1.0
1993-03-31,17.25,17.25,17.25,17.25,0,2.10467269437505,2.10467269437505,2.10467269437505,2.10467269437505,0,0.0,1.0
1993-04-01,17.0,17.75,17.0,17.5,5200,2.07417019155802,2.1656777000091,2.07417019155802,2.13517519719207,42619.4534854433,0.0,1.0
1993-04-02,18.25,18.25,18.25,18.25,100,2.22668270564316,2.22668270564316,2.22668270564316,2.22668270564316,819.604874720066,0.0,1.0
1993-04-05,18.25,18.25,18.25,18.25,0,2.24498420733338,2.24498420733338,2.24498420733338,2.24498420733338,0,0.15,1.0
1993-04-06,17.25,17.25,17.0,17.0,1400,2.12197137405484,2.12197137405484,2.0912181657352,2.0912181657352,11380.9263853792,0.0,1.0
1993-04-07,17.25,17.25,17.25,17.25,0,2.12197137405484,2.12197137405484,2.12197137405484,2.12197137405484,0,0.0,1.0
1993-04-08,17.25,17.25,17.25,17.25,0,2.12197137405484,2.12197137405484,2.12197137405484,2.12197137405484,0,0.0,1.0
1993-04-12,17.25,17.25,17.25,17.25,0,2.12197137405484,2.12197137405484,2.12197137405484,2.12197137405484,0,0.0,1.0
1993-04-13,17.25,17.25,17.25,17.25,0,2.12197137405484,2.12197137405484,2.12197137405484,2.12197137405484,0,0.0,1.0
1993-04-14,17.0,17.25,17.0,17.0,2900,2.0912181657352,2.12197137405484,2.0912181657352,2.0912181657352,23574.7760839997,0.0,1.0
1993-04-15,17.0,17.0,17.0,17.0,0,2.0912181657352,2.0912181657352,2.0912181657352,2.0912181657352,0,0.0,1.0
1993-04-16,18.25,18.25,18.25,18.25,300,2.24498420733338,2.24498420733338,2.24498420733338,2.24498420733338,2438.76993972411,0.0,1.0
1993-04-19,18.25,18.25,18.25,18.25,0,2.24498420733338,2.24498420733338,2.24498420733338,2.24498420733338,0,0.0,1.0
1993-04-20,17.0,17.0,17.0,17.0,500,2.0912181657352,2.0912181657352,2.0912181657352,2.0912181657352,4064.61656620685,0.0,1.0
1993-04-21,17.0,17.0,17.0,17.0,500,2.0912181657352,2.0912181657352,2.0912181657352,2.0912181657352,4064.61656620685,0.0,1.0
1993-04-22,17.62,17.62,17.62,17.62,3400,2.1674861223679,2.1674861223679,2.1674861223679,2.1674861223679,27639.3926502065,0.0,1.0
1993-04-23,18.25,18.25,18.25,18.25,600,2.24498420733338,2.24498420733338,2.24498420733338,2.24498420733338,4877.53987944822,0.0,1.0
1993-04-26,18.0,18.0,18.0,18.0,300,2.21423099901375,2.21423099901375,2.21423099901375,2.21423099901375,2438.7699397241,0.0,1.0
1993-04-27,18.0,18.0,18.0,18.0,0,2.21423099901375,2.21423099901375,2.21423099901375,2.21423099901375,0,0.0,1.0
1993-04-28,18.0,18.0,18.0,18.0,0,2.21423099901375,2.21423099901375,2.21423099901375,2.21423099901375,0,0.0,1.0
1993-04-29,18.0,18.0,18.0,18.0,0,2.21423099901375,2.21423099901375,2.21423099901375,2.21423099901375,0,0.0,1.0
1993-04-30,17.75,17.75,17.0,17.0,1000,2.18347779069411,2.18347779069411,2.0912181657352,2.0912181657352,8129.23313241369,0.0,1.0
1993-05-03,17.75,17.75,17.75,17.75,0,2.18347779069411,2.18347779069411,2.18347779069411,2.18347779069411,0,0.0,1.0
1993-05-04,17.25,17.25,17.0,17.0,4200,2.12197137405484,2.12197137405484,2.0912181657352,2.0912181657352,34142.7791561375,0.0,1.0
1993-05-05,17.5,17.5,17.5,17.5,400,2.15272458237448,2.15272458237448,2.15272458237448,2.15272458237448,3251.69325296547,0.0,1.0
1993-05-06,17.0,17.0,17.0,17.0,400,2.0912181657352,2.0912181657352,2.0912181657352,2.0912181657352,3251.69325296548,0.0,1.0
1993-05-07,17.12,17.12,17.12,17.12,2800,2.10597970572863,2.10597970572863,2.10597970572863,2.10597970572863,22761.8527707583,0.0,1.0
1993-05-10,17.12,17.12,17.12,17.12,0,2.10597970572863,2.10597970572863,2.10597970572863,2.10597970572863,0,0.0,1.0
1993-05-11,18.0,18.0,18.0,18.0,100,2.21423099901375,2.21423099901375,2.21423099901375,2.21423099901375,812.923313241367,0.0,1.0
1993-05-12,18.0,18.0,18.0,18.0,0,2.21423099901375,2.21423099901375,2.21423099901375,2.21423099901375,0,0.0,1.0
1993-05-13,18.0,18.0,18.0,18.0,100,2.21423099901375,2.21423099901375,2.21423099901375,2.21423099901375,812.923313241367,0.0,1.0
1993-05-14,18.0,18.0,18.0,18.0,0,2.21423099901375,2.21423099901375,2.21423099901375,2.21423099901375,0,0.0,1.0
1993-05-17,16.0,17.0,16.0,16.5,1900,1.96820533245666,2.0912181657352,1.96820533245666,2.02971174909593,15445.542951586,0.0,1.0
1993-05-18,16.5,16.5,16.0,16.0,500,2.02971174909593,2.02971174909593,1.96820533245666,1.96820533245666,4064.61656620685,0.0,1.0
1993-05-19,16.5,16.5,16.5,16.5,0,2.02971174909593,2.02971174909593,2.02971174909593,2.02971174909593,0,0.0,1.0
1993-05-20,16.0,16.0,16.0,16.0,1700,1.96820533245666,1.96820533245666,1.96820533245666,1.96820533245666,13819.6963251033,0.0,1.0
1993-05-21,16.0,16.0,16.0,16.0,0,1.96820533245666,1.96820533245666,1.96820533245666,1.96820533245666,0,0.0,1.0
1993-05-24,16.0,16.0,16.0,16.0,0,1.96820533245666,1.96820533245666,1.96820533245666,1.96820533245666,0,0.0,1.0
1993-05-25,16.5,16.5,16.5,16.5,100,2.02971174909593,2.02971174909593,2.02971174909593,2.02971174909593,812.92331324137,0.0,1.0
1993-05-26,16.5,16.5,16.5,16.5,0,2.02971174909593,2.02971174909593,2.02971174909593,2.02971174909593,0,0.0,1.0
1993-05-27,16.5,16.5,16.5,16.5,0,2.02971174909593,2.02971174909593,2.02971174909593,2.02971174909593,0,0.0,1.0
1993-05-28,16.5,16.5,16.5,16.5,0,2.02971174909593,2.02971174909593,2.02971174909593,2.02971174909593,0,0.0,1.0
1993-06-01,16.5,16.5,16.0,16.0,700,2.02971174909593,2.02971174909593,1.96820533245666,1.96820533245666,5690.46319268959,0.0,1.0
1993-06-02,17.0,17.0,17.0,17.0,100,2.0912181657352,2.0912181657352,2.0912181657352,2.0912181657352,812.92331324137,0.0,1.0
1993-06-03,17.0,17.0,17.0,17.0,0,2.0912181657352,2.0912181657352,2.0912181657352,2.0912181657352,0,0.0,1.0
1993-06-04,16.0,17.0,15.0,17.0,8200,1.96820533245666,2.0912181657352,1.84519249917812,2.0912181657352,66659.7116857923,0.0,1.0
1993-06-07,15.5,16.5,15.5,16.5,1600,1.90669891581739,2.02971174909593,1.90669891581739,2.02971174909593,13006.7730118619,0.0,1.0
1993-06-08,15.0,16.5,15.0,16.5,22700,1.84519249917812,2.02971174909593,1.84519249917812,2.02971174909593,184533.592105791,0.0,1.0
1993-06-09,16.5,16.5,14.5,14.5,400,2.02971174909593,2.02971174909593,1.78368608253885,1.78368608253885,3251.69325296548,0.0,1.0
1993-06-10,14.5,14.5,14.5,14.5,400,1.78368608253885,1.78368608253885,1.78368608253885,1.78368608253885,3251.69325296548,0.0,1.0
1993-06-11,15.5,15.5,14.63,14.63,3700,1.90669891581739,1.90669891581739,1.79967775086506,1.79967775086506,30078.1625899307,0.0,1.0
1993-06-14,14.75,16.5,14.75,16.5,800,1.81443929085849,2.02971174909593,1.81443929085849,2.02971174909593,6503.38650593093,0.0,1.0
1993-06-15,14.75,14.75,14.75,14.75,0,1.81443929085849,1.81443929085849,1.81443929085849,1.81443929085849,0,0.0,1.0
1993-06-16,14.5,14.75,14.5,14.75,2100,1.78368608253885,1.81443929085849,1.78368608253885,1.81443929085849,17071.3895780687,0.0,1.0
1993-06-17,15.0,15.0,15.0,15.0,1000,1.84519249917812,1.84519249917812,1.84519249917812,1.84519249917812,8129.23313241369,0.0,1.0
1993-06-18,15.0,15.5,14.5,15.5,2800,1.84519249917812,1.90669891581739,1.78368608253885,1.90669891581739,22761.8527707583,0.0,1.0
1993-06-21,15.0,15.0,13.5,13.5,500,1.84519249917812,1.84519249917812,1.66067324926031,1.66067324926031,4064.61656620685,0.0,1.0
1993-06-22,14.0,14.0,14.0,14.0,1100,1.72217966589958,1.72217966589958,1.72217966589958,1.72217966589958,8942.15644565505,0.0,1.0
1993-06-23,14.0,15.0,14.0,14.0,6600,1.72217966589958,1.84519249917812,1.72217966589958,1.72217966589958,53652.9386739303,0.0,1.0
1993-06-24,14.25,14.5,14.0,14.0,41200,1.75293287421922,1.78368608253885,1.72217966589958,1.72217966589958,334924.405055443,0.0,1.0
1993-06-25,14.88,14.88,14.88,14.88,3000,1.8304309591847,1.8304309591847,1.8304309591847,1.8304309591847,24387.699397241,0.0,1.0
1993-06-28,14.13,14.13,14.0,14.0,41100,1.73817133422579,1.73817133422579,1.72217966589958,1.72217966589958,334111.481742203,0.0,1.0
1993-06-29,14.25,15.0,14.0,14.0,54700,1.75293287421922,1.84519249917812,1.72217966589958,1.72217966589958,444669.052343027,0.0,1.0
1993-06-30,15.0,15.0,15.0,15.0,100,1.84519249917812,1.84519249917812,1.84519249917812,1.84519249917812,812.923313241369,0.0,1.0
1993-07-01,14.0,14.0,14.0,14.0,10400,1.72217966589958,1.72217966589958,1.72217966589958,1.72217966589958,84544.0245771023,0.0,1.0
1993-07-02,14.0,14.5,14.0,14.0,2800,1.72217966589958,1.78368608253885,1.72217966589958,1.72217966589958,22761.8527707583,0.0,1.0
1993-07-06,13.5,13.5,13.5,13.5,3200,1.67912517425209,1.67912517425209,1.67912517425209,1.67912517425209,25727.682880606,0.15,1.0
1993-07-07,14.0,15.0,13.5,14.38,35000,1.74131499552069,1.86569463805788,1.67912517425209,1.78857925968482,281396.531506627,0.0,1.0
1993-07-08,14.0,15.0,14.0,14.25,34500,1.74131499552069,1.86569463805788,1.74131499552069,1.77240990615498,277376.581056532,0.0,1.0
1993-07-09,15.0,15.0,15.0,15.0,300,1.86569463805788,1.86569463805788,1.86569463805788,1.86569463805788,2411.97027005681,0.0,1.0
1993-07-12,15.0,15.0,15.0,15.0,400,1.86569463805788,1.86569463805788,1.86569463805788,1.86569463805788,3215.96036007574,0.0,1.0
1993-07-13,15.0,15.0,15.0,15.0,0,1.86569463805788,1.86569463805788,1.86569463805788,1.86569463805788,0,0.0,1.0
1993-07-14,15.0,15.0,15.0,15.0,0,1.86569463805788,1.86569463805788,1.86569463805788,1.86569463805788,0,0.0,1.0
1993-07-15,15.0,15.0,15.0,15.0,0,1.86569463805788,1.86569463805788,1.86569463805788,1.86569463805788,0,0.0,1.0
1993-07-16,13.75,13.75,13.75,13.75,200,1.71022008488639,1.71022008488639,1.71022008488639,1.71022008488639,1607.98018003787,0.0,1.0
1993-07-19,14.25,14.25,14.25,14.25,1400,1.77240990615498,1.77240990615498,1.77240990615498,1.77240990615498,11255.8612602651,0.0,1.0
1993-07-20,15.0,15.0,15.0,15.0,200,1.86569463805788,1.86569463805788,1.86569463805788,1.86569463805788,1607.98018003787,0.0,1.0
1993-07-21,15.0,15.0,15.0,15.0,0,1.86569463805788,1.86569463805788,1.86569463805788,1.86569463805788,0,0.0,1.0
1993-07-22,13.75,13.75,13.75,13.75,100,1.71022008488639,1.71022008488639,1.71022008488639,1.71022008488639,803.990090018935,0.0,1.0
1993-07-23,13.75,13.75,13.75,13.75,0,1.71022008488639,1.71022008488639,1.71022008488639,1.71022008488639,0,0.0,1.0
1993-07-26,13.75,13.75,13.75,13.75,0,1.71022008488639,1.71022008488639,1.71022008488639,1.71022008488639,0,0.0,1.0
1993-07-27,13.75,13.75,13.75,13.75,0,1.71022008488639,1.71022008488639,1.71022008488639,1.71022008488639,0,0.0,1.0
1993-07-28,13.75,13.75,13.75,13.75,0,1.71022008488639,1.71022008488639,1.71022008488639,1.71022008488639,0,0.0,1.0
1993-07-29,13.75,13.75,13.75,13.75,0,1.71022008488639,1.71022008488639,1.71022008488639,1.71022008488639,0,0.0,1.0
1993-07-30,13.75,13.75,13.75,13.75,0,1.71022008488639,1.71022008488639,1.71022008488639,1.71022008488639,0,0.0,1.0
1993-08-02,13.75,13.75,13.75,13.75,0,1.71022008488639,1.71022008488639,1.71022008488639,1.71022008488639,0,0.0,1.0
1993-08-03,13.75,13.75,13.75,13.75,0,1.71022008488639,1.71022008488639,1.71022008488639,1.71022008488639,0,0.0,1.0
1993-08-04,14.0,14.0,13.75,13.75,800,1.74131499552069,1.74131499552069,1.71022008488639,1.71022008488639,6431.92072015148,0.0,1.0
1993-08-05,14.0,14.0,14.0,14.0,0,1.74131499552069,1.74131499552069,1.74131499552069,1.74131499552069,0,0.0,1.0
1993-08-06,13.75,15.0,13.75,14.0,5300,1.71022008488639,1.86569463805788,1.71022008488639,1.74131499552069,42611.4747710036,0.0,1.0
1993-08-09,14.0,14.5,14.0,14.5,1600,1.74131499552069,1.80350481678928,1.74131499552069,1.80350481678928,12863.841440303,0.0,1.0
1993-08-10,14.38,14.5,14.0,14.0,62900,1.78857925968482,1.80350481678928,1.74131499552069,1.74131499552069,505709.766621911,0.0,1.0
1993-08-11,14.38,14.38,14.38,14.38,0,1.78857925968482,1.78857925968482,1.78857925968482,1.78857925968482,0,0.0,1.0
1993-08-12,14.38,14.38,14.38,14.38,0,1.78857925968482,1.78857925968482,1.78857925968482,1.78857925968482,0,0.0,1.0
1993-08-13,14.38,14.38,14.38,14.38,0,1.78857925968482,1.78857925968482,1.78857925968482,1.78857925968482,0,0.0,1.0
1993-08-16,14.38,14.38,14.38,14.38,0,1.78857925968482,1.78857925968482,1.78857925968482,1.78857925968482,0,0.0,1.0
1993-08-17,14.38,14.38,14.38,14.38,0,1.78857925968482,1.78857925968482,1.78857925968482,1.78857925968482,0,0.0,1.0
1993-08-18,14.38,14.38,14.38,14.38,0,1.78857925968482,1.78857925968482,1.78857925968482,1.78857925968482,0,0.0,1.0
1993-08-19,14.38,14.38,14.38,14.38,0,1.78857925968482,1.78857925968482,1.78857925968482,1.78857925968482,0,0.0,1.0
1993-08-20,14.25,14.25,14.25,14.25,200,1.77240990615498,1.77240990615498,1.77240990615498,1.77240990615498,1607.98018003788,0.0,1.0
1993-08-23,14.25,14.25,14.25,14.25,0,1.77240990615498,1.77240990615498,1.77240990615498,1.77240990615498,0,0.0,1.0
1993-08-24,14.25,14.25,14.25,14.25,0,1.77240990615498,1.77240990615498,1.77240990615498,1.77240990615498,0,0.0,1.0
1993-08-25,14.25,14.25,14.25,14.25,100,1.77240990615498,1.77240990615498,1.77240990615498,1.77240990615498,803.990090018938,0.0,1.0
1993-08-26,14.25,14.5,14.25,14.25,1100,1.77240990615498,1.80350481678928,1.77240990615498,1.77240990615498,8843.89099020832,0.0,1.0
1993-08-27,14.25,14.25,14.25,14.25,0,1.77240990615498,1.77240990615498,1.77240990615498,1.77240990615498,0,0.0,1.0
1993-08-30,15.0,15.0,15.0,15.0,1100,1.86569463805788,1.86569463805788,1.86569463805788,1.86569463805788,8843.89099020829,0.0,1.0
1993-08-31,14.25,14.25,14.25,14.25,100,1.77240990615498,1.77240990615498,1.77240990615498,1.77240990615498,803.990090018938,0.0,1.0
1993-09-01,15.0,15.0,15.0,15.0,100,1.86569463805788,1.86569463805788,1.86569463805788,1.86569463805788,803.990090018935,0.0,1.0
1993-09-02,14.25,15.0,14.25,15.0,2300,1.77240990615498,1.86569463805788,1.77240990615498,1.86569463805788,18491.7720704356,0.0,1.0
1993-09-03,15.0,15.0,15.0,15.0,700,1.86569463805788,1.86569463805788,1.86569463805788,1.86569463805788,5627.93063013255,0.0,1.0
1993-09-07,15.0,15.0,15.0,15.0,0,1.86569463805788,1.86569463805788,1.86569463805788,1.86569463805788,0,0.0,1.0
1993-09-08,15.0,15.0,15.0,15.0,0,1.86569463805788,1.86569463805788,1.86569463805788,1.86569463805788,0,0.0,1.0
1993-09-09,15.0,15.0,15.0,15.0,200,1.86569463805788,1.86569463805788,1.86569463805788,1.86569463805788,1607.98018003787,0.0,1.0
1993-09-10,15.0,15.0,14.25,14.25,200,1.86569463805788,1.86569463805788,1.77240990615498,1.77240990615498,1607.98018003787,0.0,1.0
1993-09-13,15.0,15.0,15.0,15.0,1300,1.86569463805788,1.86569463805788,1.86569463805788,1.86569463805788,10451.8711702462,0.0,1.0
1993-09-14,15.0,15.0,15.0,15.0,0,1.86569463805788,1.86569463805788,1.86569463805788,1.86569463805788,0,0.0,1.0
1993-09-15,15.0,15.0,15.0,15.0,500,1.86569463805788,1.86569463805788,1.86569463805788,1.86569463805788,4019.95045009468,0.0,1.0
1993-09-16,14.25,15.0,14.25,14.25,1300,1.77240990615498,1.86569463805788,1.77240990615498,1.77240990615498,10451.8711702462,0.0,1.0
1993-09-17,15.0,15.0,15.0,15.0,100,1.86569463805788,1.86569463805788,1.86569463805788,1.86569463805788,803.990090018935,0.0,1.0
1993-09-20,15.0,15.0,15.0,15.0,0,1.86569463805788,1.86569463805788,1.86569463805788,1.86569463805788,0,0.0,1.0
1993-09-21,14.38,14.38,14.38,14.38,600,1.78857925968482,1.78857925968482,1.78857925968482,1.78857925968482,4823.94054011362,0.0,1.0
1993-09-22,14.38,14.38,14.38,14.38,0,1.78857925968482,1.78857925968482,1.78857925968482,1.78857925968482,0,0.0,1.0
1993-09-23,14.38,14.38,14.38,14.38,0,1.78857925968482,1.78857925968482,1.78857925968482,1.78857925968482,0,0.0,1.0
1993-09-24,14.38,14.38,14.38,14.38,0,1.78857925968482,1.78857925968482,1.78857925968482,1.78857925968482,0,0.0,1.0
1993-09-27,14.5,14.5,14.5,14.5,600,1.80350481678928,1.80350481678928,1.80350481678928,1.80350481678928,4823.94054011362,0.0,1.0
1993-09-28,14.5,14.5,14.5,14.5,0,1.80350481678928,1.80350481678928,1.80350481678928,1.80350481678928,0,0.0,1.0
1993-09-29,14.5,14.5,14.5,14.5,0,1.80350481678928,1.80350481678928,1.80350481678928,1.80350481678928,0,0.0,1.0
1993-09-30,14.5,14.5,14.5,14.5,0,1.80350481678928,1.80350481678928,1.80350481678928,1.80350481678928,0,0.0,1.0
1993-10-01,14.25,14.25,14.25,14.25,2500,1.77240990615498,1.77240990615498,1.77240990615498,1.77240990615498,20099.7522504735,0.0,1.0
1993-10-04,14.25,14.25,14.25,14.25,0,1.77240990615498,1.77240990615498,1.77240990615498,1.77240990615498,0,0.0,1.0
1993-10-05,14.25,14.25,14.25,14.25,0,1.79106685253556,1.79106685253556,1.79106685253556,1.79106685253556,0,0.15,1.0
1993-10-06,14.25,14.25,14.25,14.25,0,1.79106685253556,1.79106685253556,1.79106685253556,1.79106685253556,0,0.0,1.0
1993-10-07,14.25,14.25,14.25,14.25,0,1.79106685253556,1.79106685253556,1.79106685253556,1.79106685253556,0,0.0,1.0
1993-10-08,14.75,14.75,14.75,14.75,2000,1.85391130350172,1.85391130350172,1.85391130350172,1.85391130350172,15912.3038649581,0.0,1.0
1993-10-11,14.75,14.75,14.75,14.75,0,1.85391130350172,1.85391130350172,1.85391130350172,1.85391130350172,0,0.0,1.0
1993-10-12,14.25,14.25,14.25,14.25,100,1.79106685253556,1.79106685253556,1.79106685253556,1.79106685253556,795.615193247907,0.0,1.0
1993-10-13,14.25,14.63,14.25,14.25,8300,1.79106685253556,1.83882863526985,1.79106685253556,1.79106685253556,66036.0610395763,0.0,1.0
1993-10-14,14.25,14.25,14.25,14.25,100,1.79106685253556,1.79106685253556,1.79106685253556,1.79106685253556,795.615193247907,0.0,1.0
1993-10-15,14.25,15.0,14.25,15.0,1300,1.79106685253556,1.8853335289848,1.79106685253556,1.8853335289848,10342.9975122228,0.0,1.0
1993-10-18,14.25,14.25,14.25,14.25,0,1.79106685253556,1.79106685253556,1.79106685253556,1.79106685253556,0,0.0,1.0
1993-10-19,14.25,14.25,14.25,14.25,0,1.79106685253556,1.79106685253556,1.79106685253556,1.79106685253556,0,0.0,1.0
1993-10-20,15.0,15.0,14.25,14.25,4900,1.8853335289848,1.8853335289848,1.79106685253556,1.79106685253556,38985.1444691474,0.0,1.0
1993-10-21,14.25,15.0,14.25,15.0,3900,1.79106685253556,1.8853335289848,1.79106685253556,1.8853335289848,31028.9925366684,0.0,1.0
1993-10-22,14.25,14.25,14.25,14.25,0,1.79106685253556,1.79106685253556,1.79106685253556,1.79106685253556,0,0.0,1.0
1993-10-25,14.5,14.5,14.5,14.5,2000,1.82248907801864,1.82248907801864,1.82248907801864,1.82248907801864,15912.3038649581,0.0,1.0
1993-10-26,15.0,15.0,14.88,14.88,500,1.8853335289848,1.8853335289848,1.87025086075293,1.87025086075293,3978.07596623953,0.0,1.0
1993-10-27,15.0,15.0,15.0,15.0,0,1.8853335289848,1.8853335289848,1.8853335289848,1.8853335289848,0,0.0,1.0
1993-10-28,14.25,14.25,14.25,14.25,100,1.79106685253556,1.79106685253556,1.79106685253556,1.79106685253556,795.615193247907,0.0,1.0
1993-10-29,14.88,14.88,14.25,14.25,3000,1.87025086075293,1.87025086075293,1.79106685253556,1.79106685253556,23868.4557974371,0.0,1.0
1993-11-01,14.88,14.88,14.88,14.88,0,1.87025086075293,1.87025086075293,1.87025086075293,1.87025086075293,0,0.0,1.0
1993-11-02,15.0,15.0,14.25,14.25,1100,1.8853335289848,1.8853335289848,1.79106685253556,1.79106685253556,8751.76712572698,0.0,1.0
1993-11-03,15.0,15.0,15.0,15.0,0,1.8853335289848,1.8853335289848,1.8853335289848,1.8853335289848,0,0.0,1.0
1993-11-04,14.25,14.63,14.25,14.25,4400,1.79106685253556,1.83882863526985,1.79106685253556,1.79106685253556,35007.0685029079,0.0,1.0
1993-11-05,15.0,15.0,15.0,15.0,900,1.8853335289848,1.8853335289848,1.8853335289848,1.8853335289848,7160.53673923116,0.0,1.0
1993-11-08,14.38,14.38,14.38,14.38,500,1.80740640978677,1.80740640978677,1.80740640978677,1.80740640978677,3978.07596623952,0.0,1.0
1993-11-09,13.75,13.75,13.75,13.75,600,1.7282224015694,1.7282224015694,1.7282224015694,1.7282224015694,4773.69115948744,0.0,1.0
1993-11-10,13.75,13.75,13.75,13.75,0,1.7282224015694,1.7282224015694,1.7282224015694,1.7282224015694,0,0.0,1.0
1993-11-11,13.75,13.75,13.75,13.75,0,1.7282224015694,1.7282224015694,1.7282224015694,1.7282224015694,0,0.0,1.0
1993-11-12,13.75,13.75,13.75,13.75,0,1.7282224015694,1.7282224015694,1.7282224015694,1.7282224015694,0,0.0,1.0
1993-11-15,13.75,13.75,13.75,13.75,0,1.7282224015694,1.7282224015694,1.7282224015694,1.7282224015694,0,0.0,1.0
1993-11-16,13.75,13.75,13.75,13.75,0,1.7282224015694,1.7282224015694,1.7282224015694,1.7282224015694,0,0.0,1.0
1993-11-17,13.88,13.88,13.88,13.88,5000,1.7445619588206,1.7445619588206,1.7445619588206,1.7445619588206,39780.7596623954,0.0,1.0
1993-11-18,13.88,13.88,13.88,13.88,0,1.7445619588206,1.7445619588206,1.7445619588206,1.7445619588206,0,0.0,1.0
1993-11-19,15.0,15.0,15.0,15.0,100,1.8853335289848,1.8853335289848,1.8853335289848,1.8853335289848,795.615193247907,0.0,1.0
1993-11-22,15.0,15.0,15.0,15.0,0,1.8853335289848,1.8853335289848,1.8853335289848,1.8853335289848,0,0.0,1.0
1993-11-23,15.0,15.0,15.0,15.0,0,1.8853335289848,1.8853335289848,1.8853335289848,1.8853335289848,0,0.0,1.0
1993-11-24,15.0,15.0,15.0,15.0,0,1.8853335289848,1.8853335289848,1.8853335289848,1.8853335289848,0,0.0,1.0
1993-11-26,15.0,15.0,15.0,15.0,0,1.8853335289848,1.8853335289848,1.8853335289848,1.8853335289848,0,0.0,1.0
1993-11-29,13.75,13.75,13.75,13.75,200,1.7282224015694,1.7282224015694,1.7282224015694,1.7282224015694,1591.23038649581,0.0,1.0
1993-11-30,13.75,13.75,13.75,13.75,3100,1.7282224015694,1.7282224015694,1.7282224015694,1.7282224015694,24664.0709906851,0.0,1.0
1993-12-01,14.38,14.38,13.88,13.88,1800,1.80740640978677,1.80740640978677,1.7445619588206,1.7445619588206,14321.0734784623,0.0,1.0
1993-12-02,14.25,14.25,14.25,14.25,600,1.79106685253556,1.79106685253556,1.79106685253556,1.79106685253556,4773.69115948744,0.0,1.0
1993-12-03,15.0,15.0,15.0,15.0,100,1.8853335289848,1.8853335289848,1.8853335289848,1.8853335289848,795.615193247907,0.0,1.0
1993-12-06,15.0,15.0,13.75,13.75,700,1.8853335289848,1.8853335289848,1.7282224015694,1.7282224015694,5569.30635273535,0.0,1.0
1993-12-07,14.38,14.38,14.38,14.38,2300,1.80740640978677,1.80740640978677,1.80740640978677,1.80740640978677,18299.1494447018,0.0,1.0
1993-12-08,14.38,14.38,14.38,14.38,0,1.80740640978677,1.80740640978677,1.80740640978677,1.80740640978677,0,0.0,1.0
1993-12-09,13.75,15.0,13.75,15.0,5200,1.7282224015694,1.8853335289848,1.7282224015694,1.8853335289848,41371.9900488912,0.0,1.0
1993-12-10,13.75,14.38,13.75,14.38,500,1.7282224015694,1.80740640978677,1.7282224015694,1.80740640978677,3978.07596623953,0.0,1.0
1993-12-13,15.0,15.0,13.75,13.75,1200,1.8853335289848,1.8853335289848,1.7282224015694,1.7282224015694,9547.38231897488,0.0,1.0
1993-12-14,13.75,13.75,13.75,13.75,100,1.7282224015694,1.7282224015694,1.7282224015694,1.7282224015694,795.615193247907,0.0,1.0
1993-12-15,15.0,15.0,15.0,15.0,700,1.8853335289848,1.8853335289848,1.8853335289848,1.8853335289848,5569.30635273535,0.0,1.0
1993-12-16,15.0,15.0,15.0,15.0,100,1.8853335289848,1.8853335289848,1.8853335289848,1.8853335289848,795.615193247907,0.0,1.0
1993-12-17,14.5,15.0,13.75,15.0,4200,1.82248907801864,1.8853335289848,1.7282224015694,1.8853335289848,33415.8381164121,0.0,1.0
1993-12-20,15.0,15.0,14.38,14.38,800,1.8853335289848,1.8853335289848,1.80740640978677,1.80740640978677,6364.92154598326,0.0,1.0
1993-12-21,15.0,15.0,13.75,15.0,1200,1.8853335289848,1.8853335289848,1.7282224015694,1.8853335289848,9547.38231897488,0.0,1.0
1993-12-22,14.38,14.38,13.75,13.75,1200,1.80740640978677,1.80740640978677,1.7282224015694,1.7282224015694,9547.38231897484,0.0,1.0
1993-12-23,15.0,15.0,15.0,15.0,200,1.8853335289848,1.8853335289848,1.8853335289848,1.8853335289848,1591.23038649581,0.0,1.0
1993-12-27,15.0,15.0,15.0,15.0,0,1.8853335289848,1.8853335289848,1.8853335289848,1.8853335289848,0,0.0,1.0
1993-12-28,13.75,13.75,13.75,13.75,200,1.7282224015694,1.7282224015694,1.7282224015694,1.7282224015694,1591.23038649581,0.0,1.0
1993-12-29,14.38,14.38,13.75,13.75,500,1.80740640978677,1.80740640978677,1.7282224015694,1.7282224015694,3978.07596623952,0.0,1.0
1993-12-30,14.38,14.38,14.38,14.38,0,1.80740640978677,1.80740640978677,1.80740640978677,1.80740640978677,0,0.0,1.0
1993-12-31,14.38,14.38,13.75,13.75,700,1.80740640978677,1.80740640978677,1.7282224015694,1.7282224015694,5569.30635273532,0.0,1.0
1994-01-03,13.75,13.75,13.75,13.75,300,1.7282224015694,1.7282224015694,1.7282224015694,1.7282224015694,2386.84557974372,0.0,1.0
1994-01-04,15.0,15.0,15.0,15.0,100,1.8853335289848,1.8853335289848,1.8853335289848,1.8853335289848,795.615193247907,0.0,1.0
1994-01-05,13.75,13.75,13.75,13.75,400,1.7282224015694,1.7282224015694,1.7282224015694,1.7282224015694,3182.46077299163,0.0,1.0
1994-01-06,13.75,13.75,13.75,13.75,0,1.7282224015694,1.7282224015694,1.7282224015694,1.7282224015694,0,0.0,1.0
1994-01-07,13.75,13.75,13.75,13.75,0,1.7282224015694,1.7282224015694,1.7282224015694,1.7282224015694,0,0.0,1.0
1994-01-10,14.38,15.0,13.75,15.0,2000,1.82625974507661,1.90499973408548,1.74624975624502,1.90499973408548,15748.0336942944,0.15,1.0
1994-01-11,14.38,14.38,14.38,14.38,0,1.82625974507661,1.82625974507661,1.82625974507661,1.82625974507661,0,0.0,1.0
1994-01-12,14.13,14.13,13.75,13.75,1300,1.79450974950852,1.79450974950852,1.74624975624502,1.74624975624502,10236.2219012914,0.0,1.0
1994-01-13,13.75,13.75,13.75,13.75,1800,1.74624975624502,1.74624975624502,1.74624975624502,1.74624975624502,14173.230324865,0.0,1.0
1994-01-14,15.0,15.0,15.0,15.0,600,1.90499973408548,1.90499973408548,1.90499973408548,1.90499973408548,4724.41010828832,0.0,1.0
1994-01-17,15.0,15.0,15.0,15.0,100,1.90499973408548,1.90499973408548,1.90499973408548,1.90499973408548,787.40168471472,0.0,1.0
1994-01-18,13.75,15.0,13.75,15.0,1500,1.74624975624502,1.90499973408548,1.74624975624502,1.90499973408548,11811.0252707208,0.0,1.0
1994-01-19,13.75,13.75,13.75,13.75,0,1.74624975624502,1.74624975624502,1.74624975624502,1.74624975624502,0,0.0,1.0
1994-01-20,10.0,14.0,10.0,14.0,21500,1.26999982272365,1.77799975181311,1.26999982272365,1.77799975181311,169291.362213665,0.0,1.0
1994-01-21,14.0,14.0,12.5,12.5,9200,1.77799975181311,1.77799975181311,1.58749977840457,1.58749977840457,72440.9549937544,0.0,1.0
1994-01-24,14.0,14.0,14.0,14.0,100,1.77799975181311,1.77799975181311,1.77799975181311,1.77799975181311,787.401684714722,0.0,1.0
1994-01-25,13.13,13.25,13.13,13.25,6700,1.66750976723616,1.68274976510884,1.66750976723616,1.68274976510884,52755.9128758861,0.0,1.0
1994-01-26,14.0,14.0,14.0,14.0,600,1.77799975181311,1.77799975181311,1.77799975181311,1.77799975181311,4724.41010828833,0.0,1.0
1994-01-27,14.0,14.0,14.0,14.0,800,1.77799975181311,1.77799975181311,1.77799975181311,1.77799975181311,6299.21347771777,0.0,1.0
1994-01-28,14.0,14.0,14.0,14.0,300,1.77799975181311,1.77799975181311,1.77799975181311,1.77799975181311,2362.20505414417,0.0,1.0
1994-01-31,14.0,14.0,14.0,14.0,2400,1.77799975181311,1.77799975181311,1.77799975181311,1.77799975181311,18897.6404331533,0.0,1.0
1994-02-01,14.5,14.5,13.5,14.0,3100,1.8414997429493,1.8414997429493,1.71449976067693,1.77799975181311,24409.4522261563,0.0,1.0
1994-02-02,13.5,13.75,13.5,13.5,11300,1.71449976067693,1.74624975624502,1.71449976067693,1.71449976067693,88976.3903727634,0.0,1.0
1994-02-03,13.5,13.5,13.5,13.5,0,1.71449976067693,1.71449976067693,1.71449976067693,1.71449976067693,0,0.0,1.0
1994-02-04,13.5,13.5,13.5,13.5,0,1.71449976067693,1.71449976067693,1.71449976067693,1.71449976067693,0,0.0,1.0
1994-02-07,13.5,13.5,13.5,13.5,0,1.71449976067693,1.71449976067693,1.71449976067693,1.71449976067693,0,0.0,1.0
1994-02-08,13.5,13.5,13.5,13.5,0,1.71449976067693,1.71449976067693,1.71449976067693,1.71449976067693,0,0.0,1.0
1994-02-09,12.0,12.0,12.0,12.0,100,1.52399978726838,1.52399978726838,1.52399978726838,1.52399978726838,787.401684714722,0.0,1.0
1994-02-10,13.0,13.0,13.0,13.0,600,1.65099976954075,1.65099976954075,1.65099976954075,1.65099976954075,4724.41010828832,0.0,1.0
1994-02-11,13.0,13.0,13.0,13.0,0,1.65099976954075,1.65099976954075,1.65099976954075,1.65099976954075,0,0.0,1.0
1994-02-14,13.0,13.0,13.0,13.0,0,1.65099976954075,1.65099976954075,1.65099976954075,1.65099976954075,0,0.0,1.0
1994-02-15,13.0,13.0,13.0,13.0,0,1.65099976954075,1.65099976954075,1.65099976954075,1.65099976954075,0,0.0,1.0
1994-02-16,13.0,13.0,13.0,13.0,0,1.65099976954075,1.65099976954075,1.65099976954075,1.65099976954075,0,0.0,1.0
1994-02-17,13.0,13.0,13.0,13.0,300,1.65099976954075,1.65099976954075,1.65099976954075,1.65099976954075,2362.20505414416,0.0,1.0
1994-02-18,14.0,14.0,14.0,14.0,800,1.77799975181311,1.77799975181311,1.77799975181311,1.77799975181311,6299.21347771777,0.0,1.0
1994-02-22,12.5,12.5,12.5,12.5,2000,1.58749977840457,1.58749977840457,1.58749977840457,1.58749977840457,15748.0336942944,0.0,1.0
1994-02-23,12.5,12.5,12.5,12.5,1400,1.58749977840457,1.58749977840457,1.58749977840457,1.58749977840457,11023.6235860061,0.0,1.0
1994-02-24,12.5,12.5,12.5,12.5,600,1.58749977840457,1.58749977840457,1.58749977840457,1.58749977840457,4724.41010828831,0.0,1.0
1994-02-25,12.5,12.5,12.5,12.5,0,1.58749977840457,1.58749977840457,1.58749977840457,1.58749977840457,0,0.0,1.0
1994-02-28,14.0,14.0,14.0,14.0,400,1.77799975181311,1.77799975181311,1.77799975181311,1.77799975181311,3149.60673885889,0.0,1.0
1994-03-01,14.0,14.0,14.0,14.0,300,1.77799975181311,1.77799975181311,1.77799975181311,1.77799975181311,2362.20505414417,0.0,1.0
1994-03-02,14.0,14.0,14.0,14.0,0,1.77799975181311,1.77799975181311,1.77799975181311,1.77799975181311,0,0.0,1.0
1994-03-03,14.0,14.0,14.0,14.0,0,1.77799975181311,1.77799975181311,1.77799975181311,1.77799975181311,0,0.0,1.0
1994-03-04,14.0,14.0,14.0,14.0,1600,1.77799975181311,1.77799975181311,1.77799975181311,1.77799975181311,12598.4269554355,0.0,1.0
1994-03-07,14.0,14.0,12.5,14.0,2900,1.77799975181311,1.77799975181311,1.58749977840457,1.77799975181311,22834.6488567269,0.0,1.0
1994-03-08,14.0,14.0,14.0,14.0,0,1.77799975181311,1.77799975181311,1.77799975181311,1.77799975181311,0,0.0,1.0
1994-03-09,14.0,14.0,14.0,14.0,0,1.77799975181311,1.77799975181311,1.77799975181311,1.77799975181311,0,0.0,1.0
1994-03-10,14.0,14.0,14.0,14.0,0,1.77799975181311,1.77799975181311,1.77799975181311,1.77799975181311,0,0.0,1.0
1994-03-11,13.75,13.75,12.5,12.5,1400,1.74624975624502,1.74624975624502,1.58749977840457,1.58749977840457,11023.6235860061,0.0,1.0
1994-03-14,13.75,13.75,13.75,13.75,0,1.74624975624502,1.74624975624502,1.74624975624502,1.74624975624502,0,0.0,1.0
1994-03-15,13.75,13.75,13.75,13.75,0,1.74624975624502,1.74624975624502,1.74624975624502,1.74624975624502,0,0.0,1.0
1994-03-16,14.0,14.0,13.0,13.0,700,1.77799975181311,1.77799975181311,1.65099976954075,1.65099976954075,5511.81179300305,0.0,1.0
1994-03-17,13.5,13.5,13.5,13.5,1000,1.71449976067693,1.71449976067693,1.71449976067693,1.71449976067693,7874.01684714721,0.0,1.0
1994-03-18,12.75,12.75,12.75,12.75,200,1.61924977397266,1.61924977397266,1.61924977397266,1.61924977397266,1574.80336942944,0.0,1.0
1994-03-21,12.75,12.75,12.75,12.75,100,1.61924977397266,1.61924977397266,1.61924977397266,1.61924977397266,787.401684714719,0.0,1.0
1994-03-22,12.75,12.75,12.75,12.75,0,1.61924977397266,1.61924977397266,1.61924977397266,1.61924977397266,0,0.0,1.0
1994-03-23,12.75,12.75,12.75,12.75,0,1.61924977397266,1.61924977397266,1.61924977397266,1.61924977397266,0,0.0,1.0
1994-03-24,12.75,12.75,12.75,12.75,0,1.61924977397266,1.61924977397266,1.61924977397266,1.61924977397266,0,0.0,1.0
1994-03-25,12.75,12.75,12.75,12.75,0,1.61924977397266,1.61924977397266,1.61924977397266,1.61924977397266,0,0.0,1.0
1994-03-28,12.75,12.75,12.75,12.75,0,1.61924977397266,1.61924977397266,1.61924977397266,1.61924977397266,0,0.0,1.0
1994-03-29,12.75,12.75,12.75,12.75,1000,1.61924977397266,1.61924977397266,1.61924977397266,1.61924977397266,7874.01684714719,0.0,1.0
1994-03-30,12.75,12.75,12.75,12.75,0,1.61924977397266,1.61924977397266,1.61924977397266,1.61924977397266,0,0.0,1.0
1994-03-31,14.5,14.5,13.25,14.0,13500,1.8414997429493,1.8414997429493,1.68274976510884,1.77799975181311,106299.227436487,0.0,1.0
1994-04-04,14.5,14.5,14.5,14.5,4700,1.8414997429493,1.8414997429493,1.8414997429493,1.8414997429493,37007.8791815918,0.0,1.0
1994-04-05,14.5,14.5,14.5,14.5,0,1.8414997429493,1.8414997429493,1.8414997429493,1.8414997429493,0,0.0,1.0
1994-04-06,14.5,14.5,14.5,14.5,0,1.86054974029015,1.86054974029015,1.86054974029015,1.86054974029015,0,0.15,1.0
1994-04-07,13.5,14.0,13.25,13.25,7400,1.73223596509773,1.79639285269394,1.70015752129962,1.70015752129962,57671.1268053852,0.0,1.0
1994-04-08,13.5,13.5,13.5,13.5,0,1.73223596509773,1.73223596509773,1.73223596509773,1.73223596509773,0,0.0,1.0
1994-04-11,13.5,13.5,13.5,13.5,0,1.73223596509773,1.73223596509773,1.73223596509773,1.73223596509773,0,0.0,1.0
1994-04-12,14.5,14.5,14.5,14.5,100,1.86054974029015,1.86054974029015,1.86054974029015,1.86054974029015,779.339551424126,0.0,1.0
1994-04-13,14.5,14.5,14.5,14.5,0,1.86054974029015,1.86054974029015,1.86054974029015,1.86054974029015,0,0.0,1.0
1994-04-14,13.25,13.25,13.25,13.25,200,1.70015752129962,1.70015752129962,1.70015752129962,1.70015752129962,1558.67910284825,0.0,1.0
1994-04-15,13.25,13.25,13.25,13.25,0,1.70015752129962,1.70015752129962,1.70015752129962,1.70015752129962,0,0.0,1.0
1994-04-18,13.25,13.25,13.25,13.25,0,1.70015752129962,1.70015752129962,1.70015752129962,1.70015752129962,0,0.0,1.0
1994-04-19,13.25,13.25,13.25,13.25,0,1.70015752129962,1.70015752129962,1.70015752129962,1.70015752129962,0,0.0,1.0
1994-04-20,13.25,13.25,13.25,13.25,0,1.70015752129962,1.70015752129962,1.70015752129962,1.70015752129962,0,0.0,1.0
1994-04-21,14.5,14.5,14.5,14.5,1000,1.86054974029015,1.86054974029015,1.86054974029015,1.86054974029015,7793.39551424126,0.0,1.0
1994-04-22,14.5,14.5,14.5,14.5,0,1.86054974029015,1.86054974029015,1.86054974029015,1.86054974029015,0,0.0,1.0
1994-04-25,12.75,12.75,12.75,12.75,1000,1.63600063370341,1.63600063370341,1.63600063370341,1.63600063370341,7793.39551424125,0.0,1.0
1994-04-26,14.13,14.13,13.5,14.13,2400,1.81307364346896,1.81307364346896,1.73223596509773,1.81307364346896,18704.149234179,0.0,1.0
1994-04-28,12.75,12.75,12.75,12.75,400,1.63600063370341,1.63600063370341,1.63600063370341,1.63600063370341,3117.3582056965,0.0,1.0
1994-04-29,12.75,12.75,12.75,12.75,0,1.63600063370341,1.63600063370341,1.63600063370341,1.63600063370341,0,0.0,1.0
1994-05-02,14.5,14.5,14.5,14.5,200,1.86054974029015,1.86054974029015,1.86054974029015,1.86054974029015,1558.67910284825,0.0,1.0
1994-05-03,13.0,13.0,13.0,13.0,500,1.66807907750152,1.66807907750152,1.66807907750152,1.66807907750152,3896.69775712062,0.0,1.0
1994-05-04,14.5,14.5,14.5,14.5,200,1.86054974029015,1.86054974029015,1.86054974029015,1.86054974029015,1558.67910284825,0.0,1.0
1994-05-05,13.5,13.5,13.0,13.0,600,1.73223596509773,1.73223596509773,1.66807907750152,1.66807907750152,4676.03730854475,0.0,1.0
1994-05-06,13.0,13.0,13.0,13.0,5500,1.66807907750152,1.66807907750152,1.66807907750152,1.66807907750152,42863.6753283268,0.0,1.0
1994-05-09,13.0,13.0,13.0,13.0,0,1.66807907750152,1.66807907750152,1.66807907750152,1.66807907750152,0,0.0,1.0
1994-05-10,13.0,13.0,13.0,13.0,0,1.66807907750152,1.66807907750152,1.66807907750152,1.66807907750152,0,0.0,1.0
1994-05-11,14.5,14.5,14.5,14.5,100,1.86054974029015,1.86054974029015,1.86054974029015,1.86054974029015,779.339551424126,0.0,1.0
1994-05-12,13.0,13.0,13.0,13.0,600,1.66807907750152,1.66807907750152,1.66807907750152,1.66807907750152,4676.03730854474,0.0,1.0
1994-05-13,13.0,13.0,13.0,13.0,500,1.66807907750152,1.66807907750152,1.66807907750152,1.66807907750152,3896.69775712062,0.0,1.0
1994-05-16,13.0,13.0,13.0,13.0,0,1.66807907750152,1.66807907750152,1.66807907750152,1.66807907750152,0,0.0,1.0
1994-05-17,13.0,13.0,13.0,13.0,1800,1.66807907750152,1.66807907750152,1.66807907750152,1.66807907750152,14028.1119256342,0.0,1.0
1994-05-18,13.0,13.0,13.0,13.0,0,1.66807907750152,1.66807907750152,1.66807907750152,1.66807907750152,0,0.0,1.0
1994-05-19,13.0,13.0,13.0,13.0,0,1.66807907750152,1.66807907750152,1.66807907750152,1.66807907750152,0,0.0,1.0
1994-05-20,12.5,12.5,12.5,12.5,3600,1.6039221899053,1.6039221899053,1.6039221899053,1.6039221899053,28056.2238512686,0.0,1.0
1994-05-23,12.5,12.5,12.5,12.5,0,1.6039221899053,1.6039221899053,1.6039221899053,1.6039221899053,0,0.0,1.0
1994-05-24,14.0,14.0,14.0,14.0,200,1.79639285269394,1.79639285269394,1.79639285269394,1.79639285269394,1558.67910284825,0.0,1.0
1994-05-25,14.0,14.0,14.0,14.0,0,1.79639285269394,1.79639285269394,1.79639285269394,1.79639285269394,0,0.0,1.0
1994-05-26,12.5,12.5,12.5,12.5,900,1.6039221899053,1.6039221899053,1.6039221899053,1.6039221899053,7014.05596281714,0.0,1.0
1994-05-27,13.0,13.0,12.5,12.5,5900,1.66807907750152,1.66807907750152,1.6039221899053,1.6039221899053,45981.0335340233,0.0,1.0
1994-05-31,13.75,13.75,13.75,13.75,200,1.76431440889583,1.76431440889583,1.76431440889583,1.76431440889583,1558.67910284825,0.0,1.0
1994-06-01,13.75,13.75,13.75,13.75,0,1.76431440889583,1.76431440889583,1.76431440889583,1.76431440889583,0,0.0,1.0
1994-06-02,12.0,12.0,12.0,12.0,100,1.53976530230909,1.53976530230909,1.53976530230909,1.53976530230909,779.339551424126,0.0,1.0
1994-06-03,12.0,12.0,12.0,12.0,300,1.53976530230909,1.53976530230909,1.53976530230909,1.53976530230909,2338.01865427238,0.0,1.0
1994-06-06,13.75,13.75,12.0,13.75,1000,1.76431440889583,1.76431440889583,1.53976530230909,1.76431440889583,7793.39551424127,0.0,1.0
1994-06-07,13.5,13.5,13.5,13.5,500,1.73223596509773,1.73223596509773,1.73223596509773,1.73223596509773,3896.69775712062,0.0,1.0
1994-06-08,13.75,13.75,12.0,12.0,900,1.76431440889583,1.76431440889583,1.53976530230909,1.53976530230909,7014.05596281714,0.0,1.0
1994-06-09,13.75,13.75,13.75,13.75,0,1.76431440889583,1.76431440889583,1.76431440889583,1.76431440889583,0,0.0,1.0
1994-06-10,13.75,13.75,13.75,13.75,0,1.76431440889583,1.76431440889583,1.76431440889583,1.76431440889583,0,0.0,1.0
1994-06-13,12.0,12.0,12.0,12.0,200,1.53976530230909,1.53976530230909,1.53976530230909,1.53976530230909,1558.67910284825,0.0,1.0
1994-06-14,13.0,13.0,12.0,12.0,1100,1.66807907750152,1.66807907750152,1.53976530230909,1.53976530230909,8572.73506566536,0.0,1.0
1994-06-15,13.5,13.5,11.75,12.0,3900,1.73223596509773,1.73223596509773,1.50768685851099,1.53976530230909,30394.2425055408,0.0,1.0
1994-06-16,13.5,13.5,13.5,13.5,0,1.73223596509773,1.73223596509773,1.73223596509773,1.73223596509773,0,0.0,1.0
1994-06-17,12.0,13.5,12.0,13.5,600,1.53976530230909,1.73223596509773,1.53976530230909,1.73223596509773,4676.03730854476,0.0,1.0
1994-06-20,12.0,12.0,12.0,12.0,1700,1.53976530230909,1.53976530230909,1.53976530230909,1.53976530230909,13248.7723742101,0.0,1.0
1994-06-21,11.5,12.75,11.5,12.75,1500,1.47560841471288,1.63600063370341,1.47560841471288,1.63600063370341,11690.0932713619,0.0,1.0
1994-06-22,11.5,12.0,11.5,11.5,5400,1.47560841471288,1.53976530230909,1.47560841471288,1.47560841471288,42084.3357769027,0.0,1.0
1994-06-23,10.75,10.75,10.75,10.75,100,1.37937308331856,1.37937308331856,1.37937308331856,1.37937308331856,779.339551424126,0.0,1.0
1994-06-24,12.0,12.0,10.5,10.75,12900,1.53976530230909,1.53976530230909,1.34729463952046,1.37937308331856,100534.802133712,0.0,1.0
1994-06-27,11.5,12.0,11.5,12.0,2800,1.47560841471288,1.53976530230909,1.47560841471288,1.53976530230909,21821.5074398755,0.0,1.0
1994-06-28,11.5,11.5,11.5,11.5,0,1.47560841471288,1.47560841471288,1.47560841471288,1.47560841471288,0,0.0,1.0
1994-06-29,11.0,11.0,11.0,11.0,100,1.41145152711667,1.41145152711667,1.41145152711667,1.41145152711667,779.339551424124,0.0,1.0
1994-06-30,13.0,13.0,11.0,11.0,3000,1.66807907750152,1.66807907750152,1.41145152711667,1.41145152711667,23380.1865427237,0.0,1.0
1994-07-01,13.5,13.5,13.0,13.0,2400,1.73223596509773,1.73223596509773,1.66807907750152,1.66807907750152,18704.149234179,0.0,1.0
1994-07-05,12.0,12.0,12.0,12.0,1000,1.53976530230909,1.53976530230909,1.53976530230909,1.53976530230909,7793.39551424126,0.0,1.0
1994-07-06,14.0,14.0,12.75,13.0,1800,1.8156399189728,1.8156399189728,1.65352921192166,1.68595135333189,13879.4040253625,0.15,1.0
1994-07-07,13.0,14.0,13.0,14.0,1300,1.68595135333189,1.8156399189728,1.68595135333189,1.8156399189728,10024.0140183174,0.0,1.0
1994-07-08,12.0,12.0,12.0,12.0,4500,1.55626278769097,1.55626278769097,1.55626278769097,1.55626278769097,34698.5100634064,0.0,1.0
1994-07-11,12.0,12.0,12.0,12.0,0,1.55626278769097,1.55626278769097,1.55626278769097,1.55626278769097,0,0.0,1.0
1994-07-12,12.0,12.0,12.0,12.0,0,1.55626278769097,1.55626278769097,1.55626278769097,1.55626278769097,0,0.0,1.0
1994-07-13,12.0,12.0,12.0,12.0,0,1.55626278769097,1.55626278769097,1.55626278769097,1.55626278769097,0,0.0,1.0
1994-07-14,12.0,12.0,12.0,12.0,0,1.55626278769097,1.55626278769097,1.55626278769097,1.55626278769097,0,0.0,1.0
1994-07-15,12.0,12.0,12.0,12.0,0,1.55626278769097,1.55626278769097,1.55626278769097,1.55626278769097,0,0.0,1.0
1994-07-18,13.5,13.5,13.5,13.5,1300,1.75079563615235,1.75079563615235,1.75079563615235,1.75079563615235,10024.0140183174,0.0,1.0
1994-07-19,13.5,13.5,13.5,13.5,0,1.75079563615235,1.75079563615235,1.75079563615235,1.75079563615235,0,0.0,1.0
1994-07-20,13.5,13.5,13.5,13.5,0,1.75079563615235,1.75079563615235,1.75079563615235,1.75079563615235,0,0.0,1.0
1994-07-21,13.5,13.5,13.5,13.5,0,1.75079563615235,1.75079563615235,1.75079563615235,1.75079563615235,0,0.0,1.0
1994-07-22,13.5,13.5,13.5,13.5,0,1.75079563615235,1.75079563615235,1.75079563615235,1.75079563615235,0,0.0,1.0
1994-07-25,13.5,13.5,13.5,13.5,0,1.75079563615235,1.75079563615235,1.75079563615235,1.75079563615235,0,0.0,1.0
1994-07-26,13.5,13.5,13.5,13.5,0,1.75079563615235,1.75079563615235,1.75079563615235,1.75079563615235,0,0.0,1.0
1994-07-27,13.5,13.5,13.5,13.5,0,1.75079563615235,1.75079563615235,1.75079563615235,1.75079563615235,0,0.0,1.0
1994-07-28,11.5,13.0,11.5,13.0,2000,1.49141850487052,1.68595135333189,1.49141850487052,1.68595135333189,15421.5600281805,0.0,1.0
1994-07-29,13.0,13.0,13.0,13.0,200,1.68595135333189,1.68595135333189,1.68595135333189,1.68595135333189,1542.15600281806,0.0,1.0
1994-08-01,11.5,11.5,11.5,11.5,300,1.49141850487052,1.49141850487052,1.49141850487052,1.49141850487052,2313.23400422708,0.0,1.0
1994-08-02,11.5,11.5,11.5,11.5,400,1.49141850487052,1.49141850487052,1.49141850487052,1.49141850487052,3084.31200563611,0.0,1.0
1994-08-03,11.5,11.5,11.5,11.5,0,1.49141850487052,1.49141850487052,1.49141850487052,1.49141850487052,0,0.0,1.0
1994-08-04,13.0,13.0,11.5,13.0,4100,1.68595135333189,1.68595135333189,1.49141850487052,1.68595135333189,31614.1980577702,0.0,1.0
1994-08-05,11.5,11.5,11.5,11.5,700,1.49141850487052,1.49141850487052,1.49141850487052,1.49141850487052,5397.54600986319,0.0,1.0
1994-08-08,11.5,11.5,11.5,11.5,0,1.49141850487052,1.49141850487052,1.49141850487052,1.49141850487052,0,0.0,1.0
1994-08-09,12.5,12.5,12.5,12.5,500,1.62110707051143,1.62110707051143,1.62110707051143,1.62110707051143,3855.39000704515,0.0,1.0
1994-08-10,12.5,12.5,12.5,12.5,100,1.62110707051143,1.62110707051143,1.62110707051143,1.62110707051143,771.078001409029,0.0,1.0
1994-08-11,11.5,12.5,11.5,12.5,1700,1.49141850487052,1.62110707051143,1.49141850487052,1.62110707051143,13108.3260239535,0.0,1.0
1994-08-12,12.5,12.5,12.5,12.5,700,1.62110707051143,1.62110707051143,1.62110707051143,1.62110707051143,5397.54600986321,0.0,1.0
1994-08-15,12.5,12.5,12.5,12.5,0,1.62110707051143,1.62110707051143,1.62110707051143,1.62110707051143,0,0.0,1.0
1994-08-16,12.0,12.0,12.0,12.0,300,1.55626278769097,1.55626278769097,1.55626278769097,1.55626278769097,2313.23400422709,0.0,1.0
1994-08-17,12.0,12.0,12.0,12.0,0,1.55626278769097,1.55626278769097,1.55626278769097,1.55626278769097,0,0.0,1.0
1994-08-18,12.0,13.5,12.0,12.5,11200,1.55626278769097,1.75079563615235,1.55626278769097,1.62110707051143,86360.7361578115,0.0,1.0
1994-08-19,12.0,12.0,12.0,12.0,0,1.55626278769097,1.55626278769097,1.55626278769097,1.55626278769097,0,0.0,1.0
1994-08-22,12.0,12.0,12.0,12.0,2000,1.55626278769097,1.55626278769097,1.55626278769097,1.55626278769097,15421.5600281806,0.0,1.0
1994-08-23,12.0,12.0,12.0,12.0,0,1.55626278769097,1.55626278769097,1.55626278769097,1.55626278769097,0,0.0,1.0
1994-08-24,14.0,14.0,12.5,13.5,9700,1.8156399189728,1.8156399189728,1.62110707051143,1.75079563615235,74794.5661366759,0.0,1.0
1994-08-25,13.0,13.13,13.0,13.0,3200,1.68595135333189,1.70281086686521,1.68595135333189,1.68595135333189,24674.4960450889,0.0,1.0
1994-08-26,13.0,13.0,13.0,13.0,0,1.68595135333189,1.68595135333189,1.68595135333189,1.68595135333189,0,0.0,1.0
1994-08-29,13.0,13.0,13.0,13.0,1700,1.68595135333189,1.68595135333189,1.68595135333189,1.68595135333189,13108.3260239535,0.0,1.0
1994-08-30,13.0,13.0,13.0,13.0,0,1.68595135333189,1.68595135333189,1.68595135333189,1.68595135333189,0,0.0,1.0
1994-08-31,12.63,13.5,12.5,13.5,6100,1.63796658404475,1.75079563615235,1.62110707051143,1.75079563615235,47035.7580859508,0.0,1.0
1994-09-01,12.62,12.62,12.62,12.62,0,1.63666969838834,1.63666969838834,1.63666969838834,1.63666969838834,0,0.0,1.0
1994-09-02,11.75,11.75,11.75,11.75,100,1.52384064628075,1.52384064628075,1.52384064628075,1.52384064628075,771.078001409026,0.0,1.0
1994-09-06,11.75,11.75,11.75,11.75,0,1.52384064628075,1.52384064628075,1.52384064628075,1.52384064628075,0,0.0,1.0
1994-09-07,13.5,13.5,13.5,13.5,1700,1.75079563615235,1.75079563615235,1.75079563615235,1.75079563615235,13108.3260239535,0.0,1.0
1994-09-08,11.75,11.75,11.75,11.75,500,1.52384064628075,1.52384064628075,1.52384064628075,1.52384064628075,3855.39000704513,0.0,1.0
1994-09-09,12.75,12.75,12.75,12.75,800,1.65352921192166,1.65352921192166,1.65352921192166,1.65352921192166,6168.62401127223,0.0,1.0
1994-09-12,12.75,12.75,12.75,12.75,0,1.65352921192166,1.65352921192166,1.65352921192166,1.65352921192166,0,0.0,1.0
1994-09-13,12.75,12.75,12.75,12.75,0,1.65352921192166,1.65352921192166,1.65352921192166,1.65352921192166,0,0.0,1.0
1994-09-14,12.75,12.75,12.75,12.75,0,1.65352921192166,1.65352921192166,1.65352921192166,1.65352921192166,0,0.0,1.0
1994-09-15,14.0,14.0,12.0,12.0,900,1.8156399189728,1.8156399189728,1.55626278769097,1.55626278769097,6939.70201268127,0.0,1.0
1994-09-16,14.0,14.0,14.0,14.0,500,1.8156399189728,1.8156399189728,1.8156399189728,1.8156399189728,3855.39000704515,0.0,1.0
1994-09-19,14.0,14.0,14.0,14.0,0,1.8156399189728,1.8156399189728,1.8156399189728,1.8156399189728,0,0.0,1.0
1994-09-20,14.0,14.0,14.0,14.0,0,1.8156399189728,1.8156399189728,1.8156399189728,1.8156399189728,0,0.0,1.0
1994-09-21,12.0,12.0,12.0,12.0,200,1.55626278769097,1.55626278769097,1.55626278769097,1.55626278769097,1542.15600281806,0.0,1.0
1994-09-22,13.0,13.0,13.0,13.0,500,1.68595135333189,1.68595135333189,1.68595135333189,1.68595135333189,3855.39000704514,0.0,1.0
1994-09-23,13.0,13.0,13.0,13.0,0,1.68595135333189,1.68595135333189,1.68595135333189,1.68595135333189,0,0.0,1.0
1994-09-26,13.0,13.0,13.0,13.0,0,1.68595135333189,1.68595135333189,1.68595135333189,1.68595135333189,0,0.0,1.0
1994-09-27,13.0,13.0,13.0,13.0,0,1.68595135333189,1.68595135333189,1.68595135333189,1.68595135333189,0,0.0,1.0
1994-09-28,13.5,13.5,12.0,12.0,300,1.75079563615235,1.75079563615235,1.55626278769097,1.55626278769097,2313.23400422708,0.0,1.0
1994-09-29,13.5,13.5,13.5,13.5,0,1.75079563615235,1.75079563615235,1.75079563615235,1.75079563615235,0,0.0,1.0
1994-09-30,13.5,13.5,13.5,13.5,500,1.75079563615235,1.75079563615235,1.75079563615235,1.75079563615235,3855.39000704514,0.0,1.0
1994-10-03,13.5,13.5,13.5,13.5,0,1.75079563615235,1.75079563615235,1.75079563615235,1.75079563615235,0,0.0,1.0
1994-10-04,13.5,13.5,13.5,13.5,1000,1.75079563615235,1.75079563615235,1.75079563615235,1.75079563615235,7710.78001409027,0.0,1.0
1994-10-05,13.5,13.5,13.5,13.5,0,1.75079563615235,1.75079563615235,1.75079563615235,1.75079563615235,0,0.0,1.0
1994-10-06,14.0,14.0,14.0,14.0,200,1.8156399189728,1.8156399189728,1.8156399189728,1.8156399189728,1542.15600281806,0.0,1.0
1994-10-07,14.0,14.0,14.0,14.0,0,1.83509320381894,1.83509320381894,1.83509320381894,1.83509320381894,0,0.15,1.0
1994-10-10,14.0,14.0,14.0,14.0,0,1.83509320381894,1.83509320381894,1.83509320381894,1.83509320381894,0,0.0,1.0
1994-10-11,12.5,12.5,12.5,12.5,1000,1.63847607483834,1.63847607483834,1.63847607483834,1.63847607483834,7629.04029662643,0.0,1.0
1994-10-12,12.5,12.5,12.5,12.5,0,1.63847607483834,1.63847607483834,1.63847607483834,1.63847607483834,0,0.0,1.0
1994-10-13,12.5,12.5,12.5,12.5,0,1.63847607483834,1.63847607483834,1.63847607483834,1.63847607483834,0,0.0,1.0
1994-10-14,12.5,12.5,12.5,12.5,0,1.63847607483834,1.63847607483834,1.63847607483834,1.63847607483834,0,0.0,1.0
1994-10-17,12.5,12.5,12.5,12.5,500,1.63847607483834,1.63847607483834,1.63847607483834,1.63847607483834,3814.52014831322,0.0,1.0
1994-10-18,12.5,12.5,12.5,12.5,0,1.63847607483834,1.63847607483834,1.63847607483834,1.63847607483834,0,0.0,1.0
1994-10-19,12.5,12.5,12.5,12.5,0,1.63847607483834,1.63847607483834,1.63847607483834,1.63847607483834,0,0.0,1.0
1994-10-20,12.5,12.5,12.5,12.5,300,1.63847607483834,1.63847607483834,1.63847607483834,1.63847607483834,2288.71208898793,0.0,1.0
1994-10-21,12.5,12.5,12.5,12.5,0,1.63847607483834,1.63847607483834,1.63847607483834,1.63847607483834,0,0.0,1.0
1994-10-24,12.75,12.75,12.5,12.5,2800,1.67124559633511,1.67124559633511,1.63847607483834,1.63847607483834,21361.312830554,0.0,1.0
1994-10-25,14.0,14.0,14.0,14.0,200,1.83509320381894,1.83509320381894,1.83509320381894,1.83509320381894,1525.80805932529,0.0,1.0
1994-10-26,14.0,14.0,14.0,14.0,0,1.83509320381894,1.83509320381894,1.83509320381894,1.83509320381894,0,0.0,1.0
1994-10-27,12.5,12.5,12.5,12.5,1000,1.63847607483834,1.63847607483834,1.63847607483834,1.63847607483834,7629.04029662643,0.0,1.0
1994-10-28,13.5,13.5,12.0,13.5,5600,1.76955416082541,1.76955416082541,1.57293703184481,1.76955416082541,42722.6256611079,0.0,1.0
1994-10-31,13.5,14.0,12.25,13.5,12500,1.76955416082541,1.83509320381894,1.60570655334157,1.76955416082541,95363.0037078302,0.0,1.0
1994-11-01,13.0,13.0,12.0,13.0,33100,1.70401511783187,1.70401511783187,1.57293703184481,1.70401511783187,252521.233818335,0.0,1.0
1994-11-02,13.0,13.0,13.0,13.0,2800,1.70401511783187,1.70401511783187,1.70401511783187,1.70401511783187,21361.3128305541,0.0,1.0
1994-11-03,13.0,13.0,13.0,13.0,0,1.70401511783187,1.70401511783187,1.70401511783187,1.70401511783187,0,0.0,1.0
1994-11-04,13.0,13.0,13.0,13.0,0,1.70401511783187,1.70401511783187,1.70401511783187,1.70401511783187,0,0.0,1.0
1994-11-07,12.25,13.0,12.0,12.5,10200,1.60570655334157,1.70401511783187,1.57293703184481,1.63847607483834,77816.2110255898,0.0,1.0
1994-11-08,12.0,12.0,12.0,12.0,2800,1.57293703184481,1.57293703184481,1.57293703184481,1.57293703184481,21361.312830554,0.0,1.0
1994-11-09,12.0,12.0,12.0,12.0,500,1.57293703184481,1.57293703184481,1.57293703184481,1.57293703184481,3814.52014831321,0.0,1.0
1994-11-10,12.0,12.0,12.0,12.0,0,1.57293703184481,1.57293703184481,1.57293703184481,1.57293703184481,0,0.0,1.0
1994-11-11,12.0,12.0,12.0,12.0,0,1.57293703184481,1.57293703184481,1.57293703184481,1.57293703184481,0,0.0,1.0
1994-11-14,13.0,13.0,11.5,11.5,2200,1.70401511783187,1.70401511783187,1.50739798885127,1.50739798885127,16783.8886525782,0.0,1.0
1994-11-15,13.0,13.0,12.0,12.0,8500,1.70401511783187,1.70401511783187,1.57293703184481,1.57293703184481,64846.8425213248,0.0,1.0
1994-11-16,13.0,13.0,13.0,13.0,2000,1.70401511783187,1.70401511783187,1.70401511783187,1.70401511783187,15258.0805932529,0.0,1.0
1994-11-17,13.5,13.5,12.5,12.5,1400,1.76955416082541,1.76955416082541,1.63847607483834,1.63847607483834,10680.656415277,0.0,1.0
1994-11-18,14.0,14.0,12.5,12.5,2000,1.83509320381894,1.83509320381894,1.63847607483834,1.63847607483834,15258.0805932529,0.0,1.0
1994-11-21,14.0,14.0,14.0,14.0,0,1.83509320381894,1.83509320381894,1.83509320381894,1.83509320381894,0,0.0,1.0
1994-11-22,13.5,13.5,13.5,13.5,800,1.76955416082541,1.76955416082541,1.76955416082541,1.76955416082541,6103.23223730114,0.0,1.0
1994-11-23,13.5,13.5,13.5,13.5,6800,1.76955416082541,1.76955416082541,1.76955416082541,1.76955416082541,51877.4740170596,0.0,1.0
1994-11-25,13.5,13.5,13.5,13.5,0,1.76955416082541,1.76955416082541,1.76955416082541,1.76955416082541,0,0.0,1.0
1994-11-28,13.5,13.5,13.5,13.5,0,1.76955416082541,1.76955416082541,1.76955416082541,1.76955416082541,0,0.0,1.0
1994-11-29,13.5,13.5,13.5,13.5,0,1.76955416082541,1.76955416082541,1.76955416082541,1.76955416082541,0,0.0,1.0
1994-11-30,13.5,13.5,13.5,13.5,0,1.76955416082541,1.76955416082541,1.76955416082541,1.76955416082541,0,0.0,1.0
1994-12-01,13.5,13.5,13.5,13.5,0,1.76955416082541,1.76955416082541,1.76955416082541,1.76955416082541,0,0.0,1.0
1994-12-02,13.0,13.0,12.75,12.75,1500,1.70401511783187,1.70401511783187,1.67124559633511,1.67124559633511,11443.5604449397,0.0,1.0
1994-12-05,13.0,13.0,13.0,13.0,0,1.70401511783187,1.70401511783187,1.70401511783187,1.70401511783187,0,0.0,1.0
1994-12-06,14.0,14.0,14.0,14.0,100,1.83509320381894,1.83509320381894,1.83509320381894,1.83509320381894,762.904029662643,0.0,1.0
1994-12-07,12.75,12.75,12.75,12.75,300,1.67124559633511,1.67124559633511,1.67124559633511,1.67124559633511,2288.71208898793,0.0,1.0
1994-12-08,13.0,13.0,12.75,12.75,600,1.70401511783187,1.70401511783187,1.67124559633511,1.67124559633511,4577.42417797587,0.0,1.0
1994-12-09,13.0,13.0,12.75,13.0,6400,1.70401511783187,1.70401511783187,1.67124559633511,1.70401511783187,48825.8578984093,0.0,1.0
1994-12-12,14.0,14.0,13.0,13.0,4100,1.83509320381894,1.83509320381894,1.70401511783187,1.70401511783187,31279.0652161684,0.0,1.0
1994-12-13,13.0,13.0,13.0,13.0,4000,1.70401511783187,1.70401511783187,1.70401511783187,1.70401511783187,30516.1611865058,0.0,1.0
1994-12-14,13.25,13.5,12.5,12.5,800,1.73678463932864,1.76955416082541,1.63847607483834,1.63847607483834,6103.23223730115,0.0,1.0
1994-12-15,13.25,13.5,13.25,13.5,400,1.73678463932864,1.76955416082541,1.73678463932864,1.76955416082541,3051.61611865057,0.0,1.0
1994-12-16,13.25,13.5,13.25,13.5,600,1.73678463932864,1.76955416082541,1.73678463932864,1.76955416082541,4577.42417797586,0.0,1.0
1994-12-19,13.25,13.25,13.25,13.25,0,1.73678463932864,1.73678463932864,1.73678463932864,1.73678463932864,0,0.0,1.0
1994-12-20,13.25,13.5,13.25,13.5,1400,1.73678463932864,1.76955416082541,1.73678463932864,1.76955416082541,10680.656415277,0.0,1.0
1994-12-21,12.88,13.5,12.25,13.5,1100,1.68828574751343,1.76955416082541,1.60570655334157,1.76955416082541,8391.94432628905,0.0,1.0
1994-12-22,12.88,12.88,12.88,12.88,0,1.68828574751343,1.68828574751343,1.68828574751343,1.68828574751343,0,0.0,1.0
1994-12-23,12.88,12.88,12.88,12.88,0,1.68828574751343,1.68828574751343,1.68828574751343,1.68828574751343,0,0.0,1.0
1994-12-27,12.88,12.88,12.88,12.88,0,1.68828574751343,1.68828574751343,1.68828574751343,1.68828574751343,0,0.0,1.0
1994-12-28,12.25,12.25,12.25,12.25,1400,1.60570655334157,1.60570655334157,1.60570655334157,1.60570655334157,10680.656415277,0.0,1.0
1994-12-29,13.25,13.5,12.25,12.25,9400,1.73678463932864,1.76955416082541,1.60570655334157,1.60570655334157,71712.9787882885,0.0,1.0
1994-12-30,13.5,13.5,12.88,12.88,1200,1.76955416082541,1.76955416082541,1.68828574751343,1.68828574751343,9154.8483559517,0.0,1.0
1995-01-03,13.0,13.0,12.5,12.88,3300,1.70401511783187,1.70401511783187,1.63847607483834,1.68828574751343,25175.8329788673,0.0,1.0
1995-01-04,13.0,13.0,13.0,13.0,0,1.70401511783187,1.70401511783187,1.70401511783187,1.70401511783187,0,0.0,1.0
1995-01-05,13.0,13.0,13.0,13.0,0,1.70401511783187,1.70401511783187,1.70401511783187,1.70401511783187,0,0.0,1.0
1995-01-06,13.0,13.0,13.0,13.0,0,1.70401511783187,1.70401511783187,1.70401511783187,1.70401511783187,0,0.0,1.0
1995-01-09,13.0,13.0,13.0,13.0,0,1.72367683072993,1.72367683072993,1.72367683072993,1.72367683072993,0,0.15,1.0
1995-01-10,13.0,13.0,13.0,13.0,0,1.72367683072993,1.72367683072993,1.72367683072993,1.72367683072993,0,0.0,1.0
1995-01-11,13.0,13.0,13.0,13.0,0,1.72367683072993,1.72367683072993,1.72367683072993,1.72367683072993,0,0.0,1.0
1995-01-12,13.0,13.0,13.0,13.0,0,1.72367683072993,1.72367683072993,1.72367683072993,1.72367683072993,0,0.0,1.0
1995-01-13,13.0,13.0,13.0,13.0,100,1.72367683072993,1.72367683072993,1.72367683072993,1.72367683072993,754.20170232809,0.0,1.0
1995-01-16,13.0,13.0,13.0,13.0,0,1.72367683072993,1.72367683072993,1.72367683072993,1.72367683072993,0,0.0,1.0
1995-01-17,13.0,13.0,13.0,13.0,0,1.72367683072993,1.72367683072993,1.72367683072993,1.72367683072993,0,0.0,1.0
1995-01-18,13.0,13.0,13.0,13.0,0,1.72367683072993,1.72367683072993,1.72367683072993,1.72367683072993,0,0.0,1.0
1995-01-19,12.63,12.88,12.0,12.88,2400,1.67461833631685,1.70776596767704,1.59108630528917,1.70776596767704,18100.8408558741,0.0,1.0
1995-01-20,12.25,12.25,11.5,11.5,5500,1.62423393664936,1.62423393664936,1.52479104256879,1.52479104256879,41481.0936280449,0.0,1.0
1995-01-23,12.25,12.25,12.25,12.25,0,1.62423393664936,1.62423393664936,1.62423393664936,1.62423393664936,0,0.0,1.0
1995-01-24,12.13,12.13,12.13,12.13,2000,1.60832307359647,1.60832307359647,1.60832307359647,1.60832307359647,15084.0340465618,0.0,1.0
1995-01-25,12.5,12.5,11.5,11.5,82200,1.65738156800955,1.65738156800955,1.52479104256879,1.52479104256879,619953.799313689,0.0,1.0
1995-01-26,12.5,12.5,12.0,12.5,12000,1.65738156800955,1.65738156800955,1.59108630528917,1.65738156800955,90504.2042793707,0.0,1.0
1995-01-27,13.0,13.0,13.0,13.0,1000,1.72367683072993,1.72367683072993,1.72367683072993,1.72367683072993,7542.0170232809,0.0,1.0
1995-01-30,13.0,13.0,13.0,13.0,0,1.72367683072993,1.72367683072993,1.72367683072993,1.72367683072993,0,0.0,1.0
1995-01-31,13.5,13.5,13.5,13.5,800,1.78997209345032,1.78997209345032,1.78997209345032,1.78997209345032,6033.61361862469,0.0,1.0
1995-02-01,12.5,12.5,12.5,12.5,500,1.65738156800955,1.65738156800955,1.65738156800955,1.65738156800955,3771.00851164044,0.0,1.0
1995-02-02,12.5,12.5,12.5,12.5,400,1.65738156800955,1.65738156800955,1.65738156800955,1.65738156800955,3016.80680931236,0.0,1.0
1995-02-03,13.5,13.5,13.5,13.5,1100,1.78997209345032,1.78997209345032,1.78997209345032,1.78997209345032,8296.21872560895,0.0,1.0
1995-02-06,13.5,13.5,13.0,13.5,2500,1.78997209345032,1.78997209345032,1.72367683072993,1.78997209345032,18855.0425582022,0.0,1.0
1995-02-07,13.56,14.5,12.5,12.5,12200,1.79792752497676,1.92256261889108,1.65738156800955,1.65738156800955,92012.6076840269,0.0,1.0
1995-02-08,13.56,13.56,13.56,13.56,0,1.79792752497676,1.79792752497676,1.79792752497676,1.79792752497676,0,0.0,1.0
1995-02-09,13.0,13.0,13.0,13.0,3000,1.72367683072993,1.72367683072993,1.72367683072993,1.72367683072993,22626.0510698427,0.0,1.0
1995-02-10,13.0,13.0,13.0,13.0,0,1.72367683072993,1.72367683072993,1.72367683072993,1.72367683072993,0,0.0,1.0
1995-02-13,13.0,13.0,13.0,13.0,0,1.72367683072993,1.72367683072993,1.72367683072993,1.72367683072993,0,0.0,1.0
1995-02-14,13.0,13.5,13.0,13.5,4500,1.72367683072993,1.78997209345032,1.72367683072993,1.78997209345032,33939.076604764,0.0,1.0
1995-02-15,12.25,13.5,12.25,13.0,16000,1.62423393664936,1.78997209345032,1.62423393664936,1.72367683072993,120672.272372494,0.0,1.0
1995-02-16,13.0,13.0,12.5,12.5,800,1.72367683072993,1.72367683072993,1.65738156800955,1.65738156800955,6033.61361862472,0.0,1.0
1995-02-17,12.0,12.0,12.0,12.0,2200,1.59108630528917,1.59108630528917,1.59108630528917,1.59108630528917,16592.4374512179,0.0,1.0
1995-02-21,12.0,12.0,12.0,12.0,0,1.59108630528917,1.59108630528917,1.59108630528917,1.59108630528917,0,0.0,1.0
1995-02-22,12.5,13.0,12.0,13.0,1300,1.65738156800955,1.72367683072993,1.59108630528917,1.72367683072993,9804.62213026516,0.0,1.0
1995-02-23,12.5,12.5,12.5,12.5,0,1.65738156800955,1.65738156800955,1.65738156800955,1.65738156800955,0,0.0,1.0
1995-02-24,13.0,13.0,13.0,13.0,1100,1.72367683072993,1.72367683072993,1.72367683072993,1.72367683072993,8296.21872560899,0.0,1.0
1995-02-27,13.0,13.0,12.75,12.75,8500,1.72367683072993,1.72367683072993,1.69052919936974,1.69052919936974,64107.1446978876,0.0,1.0
1995-02-28,14.0,14.0,14.0,14.0,1000,1.8562673561707,1.8562673561707,1.8562673561707,1.8562673561707,7542.01702328087,0.0,1.0
1995-03-01,14.0,14.0,14.0,14.0,0,1.8562673561707,1.8562673561707,1.8562673561707,1.8562673561707,0,0.0,1.0
1995-03-02,14.0,14.0,14.0,14.0,100,1.8562673561707,1.8562673561707,1.8562673561707,1.8562673561707,754.201702328087,0.0,1.0
1995-03-03,14.0,14.0,14.0,14.0,0,1.8562673561707,1.8562673561707,1.8562673561707,1.8562673561707,0,0.0,1.0
1995-03-06,13.0,13.0,13.0,13.0,400,1.72367683072993,1.72367683072993,1.72367683072993,1.72367683072993,3016.80680931236,0.0,1.0
1995-03-07,12.75,12.75,12.75,12.75,400,1.69052919936974,1.69052919936974,1.69052919936974,1.69052919936974,3016.80680931236,0.0,1.0
1995-03-08,12.75,12.75,12.75,12.75,0,1.69052919936974,1.69052919936974,1.69052919936974,1.69052919936974,0,0.0,1.0
1995-03-09,13.0,13.0,12.75,12.75,2600,1.72367683072993,1.72367683072993,1.69052919936974,1.69052919936974,19609.2442605303,0.0,1.0
1995-03-10,13.0,13.0,13.0,13.0,0,1.72367683072993,1.72367683072993,1.72367683072993,1.72367683072993,0,0.0,1.0
1995-03-13,13.0,13.0,13.0,13.0,500,1.72367683072993,1.72367683072993,1.72367683072993,1.72367683072993,3771.00851164045,0.0,1.0
1995-03-14,13.0,13.0,13.0,13.0,0,1.72367683072993,1.72367683072993,1.72367683072993,1.72367683072993,0,0.0,1.0
1995-03-15,13.0,13.0,13.0,13.0,0,1.72367683072993,1.72367683072993,1.72367683072993,1.72367683072993,0,0.0,1.0
1995-03-16,13.5,13.5,13.5,13.5,2000,1.78997209345032,1.78997209345032,1.78997209345032,1.78997209345032,15084.0340465617,0.0,1.0
1995-03-17,13.38,13.38,12.75,12.75,600,1.77406123039742,1.77406123039742,1.69052919936974,1.69052919936974,4525.21021396854,0.0,1.0
1995-03-20,13.38,13.38,13.38,13.38,0,1.77406123039742,1.77406123039742,1.77406123039742,1.77406123039742,0,0.0,1.0
1995-03-21,13.0,13.0,13.0,13.0,1300,1.72367683072993,1.72367683072993,1.72367683072993,1.72367683072993,9804.62213026517,0.0,1.0
1995-03-22,13.75,14.0,13.38,14.0,2800,1.82311972481051,1.8562673561707,1.77406123039742,1.8562673561707,21117.6476651864,0.0,1.0
1995-03-23,13.75,13.75,13.75,13.75,0,1.82311972481051,1.82311972481051,1.82311972481051,1.82311972481051,0,0.0,1.0
1995-03-24,14.0,14.0,14.0,14.0,2500,1.8562673561707,1.8562673561707,1.8562673561707,1.8562673561707,18855.0425582022,0.0,1.0
1995-03-27,14.0,14.0,14.0,14.0,0,1.8562673561707,1.8562673561707,1.8562673561707,1.8562673561707,0,0.0,1.0
1995-03-28,13.0,13.0,13.0,13.0,200,1.72367683072993,1.72367683072993,1.72367683072993,1.72367683072993,1508.40340465618,0.0,1.0
1995-03-29,13.0,13.0,13.0,13.0,0,1.72367683072993,1.72367683072993,1.72367683072993,1.72367683072993,0,0.0,1.0
1995-03-30,13.0,13.0,13.0,13.0,0,1.72367683072993,1.72367683072993,1.72367683072993,1.72367683072993,0,0.0,1.0
1995-03-31,13.0,13.0,13.0,13.0,0,1.72367683072993,1.72367683072993,1.72367683072993,1.72367683072993,0,0.0,1.0
1995-04-03,13.0,13.0,13.0,13.0,0,1.72367683072993,1.72367683072993,1.72367683072993,1.72367683072993,0,0.0,1.0
1995-04-04,14.0,14.0,13.5,13.5,2000,1.8562673561707,1.8562673561707,1.78997209345032,1.78997209345032,15084.0340465617,0.0,1.0
1995-04-05,14.0,14.0,14.0,14.0,0,1.8562673561707,1.8562673561707,1.8562673561707,1.8562673561707,0,0.0,1.0
1995-04-06,14.0,14.0,14.0,14.0,0,1.8562673561707,1.8562673561707,1.8562673561707,1.8562673561707,0,0.0,1.0
1995-04-07,13.0,13.0,13.0,13.0,1600,1.74356540954605,1.74356540954605,1.74356540954605,1.74356540954605,11929.5782573568,0.15,1.0
1995-04-10,13.0,13.0,13.0,13.0,0,1.74356540954605,1.74356540954605,1.74356540954605,1.74356540954605,0,0.0,1.0
1995-04-11,13.0,13.0,13.0,13.0,0,1.74356540954605,1.74356540954605,1.74356540954605,1.74356540954605,0,0.0,1.0
1995-04-12,13.0,13.0,13.0,13.0,0,1.74356540954605,1.74356540954605,1.74356540954605,1.74356540954605,0,0.0,1.0
1995-04-13,13.0,13.0,13.0,13.0,0,1.74356540954605,1.74356540954605,1.74356540954605,1.74356540954605,0,0.0,1.0
1995-04-17,13.0,13.0,13.0,13.0,0,1.74356540954605,1.74356540954605,1.74356540954605,1.74356540954605,0,0.0,1.0
1995-04-18,12.5,12.5,12.5,12.5,1500,1.67650520148658,1.67650520148658,1.67650520148658,1.67650520148658,11183.9796162721,0.0,1.0
1995-04-19,12.5,12.5,12.5,12.5,0,1.67650520148658,1.67650520148658,1.67650520148658,1.67650520148658,0,0.0,1.0
1995-04-20,12.5,12.5,12.5,12.5,0,1.67650520148658,1.67650520148658,1.67650520148658,1.67650520148658,0,0.0,1.0
1995-04-21,12.0,12.0,12.0,12.0,600,1.60944499342712,1.60944499342712,1.60944499342712,1.60944499342712,4473.59184650882,0.0,1.0
1995-04-24,13.0,13.0,13.0,13.0,400,1.74356540954605,1.74356540954605,1.74356540954605,1.74356540954605,2982.39456433921,0.0,1.0
1995-04-25,13.0,13.0,13.0,13.0,0,1.74356540954605,1.74356540954605,1.74356540954605,1.74356540954605,0,0.0,1.0
1995-04-26,13.0,13.0,13.0,13.0,0,1.74356540954605,1.74356540954605,1.74356540954605,1.74356540954605,0,0.0,1.0
1995-04-27,13.0,13.5,13.0,13.0,6700,1.74356540954605,1.81062561760551,1.74356540954605,1.74356540954605,49955.1089526817,0.0,1.0
1995-04-28,12.75,12.75,12.75,12.75,1000,1.71003530551632,1.71003530551632,1.71003530551632,1.71003530551632,7455.98641084801,0.0,1.0
1995-05-01,13.44,13.44,12.75,12.75,800,1.80257839263838,1.80257839263838,1.71003530551632,1.71003530551632,5964.7891286784,0.0,1.0
1995-05-02,13.44,13.44,13.44,13.44,0,1.80257839263838,1.80257839263838,1.80257839263838,1.80257839263838,0,0.0,1.0
1995-05-03,12.75,12.75,12.75,12.75,900,1.71003530551632,1.71003530551632,1.71003530551632,1.71003530551632,6710.38776976321,0.0,1.0
1995-05-04,13.0,13.0,12.75,12.75,1800,1.74356540954605,1.74356540954605,1.71003530551632,1.71003530551632,13420.7755395264,0.0,1.0
1995-05-05,13.0,13.0,13.0,13.0,0,1.74356540954605,1.74356540954605,1.74356540954605,1.74356540954605,0,0.0,1.0
1995-05-08,13.0,13.0,13.0,13.0,0,1.74356540954605,1.74356540954605,1.74356540954605,1.74356540954605,0,0.0,1.0
1995-05-09,12.75,12.75,12.75,12.75,1300,1.71003530551632,1.71003530551632,1.71003530551632,1.71003530551632,9692.78233410241,0.0,1.0
1995-05-10,13.38,13.38,12.75,12.75,2200,1.79453116767124,1.79453116767124,1.71003530551632,1.71003530551632,16403.1701038657,0.0,1.0
1995-05-11,13.38,13.38,13.38,13.38,0,1.79453116767124,1.79453116767124,1.79453116767124,1.79453116767124,0,0.0,1.0
1995-05-12,13.38,13.38,13.38,13.38,0,1.79453116767124,1.79453116767124,1.79453116767124,1.79453116767124,0,0.0,1.0
1995-05-15,13.38,13.38,13.38,13.38,0,1.79453116767124,1.79453116767124,1.79453116767124,1.79453116767124,0,0.0,1.0
1995-05-16,12.75,12.75,12.75,12.75,800,1.71003530551632,1.71003530551632,1.71003530551632,1.71003530551632,5964.7891286784,0.0,1.0
1995-05-17,12.75,12.75,12.75,12.75,400,1.71003530551632,1.71003530551632,1.71003530551632,1.71003530551632,2982.3945643392,0.0,1.0
1995-05-18,12.75,12.75,12.75,12.75,0,1.71003530551632,1.71003530551632,1.71003530551632,1.71003530551632,0,0.0,1.0
1995-05-19,12.75,12.75,12.75,12.75,0,1.71003530551632,1.71003530551632,1.71003530551632,1.71003530551632,0,0.0,1.0
1995-05-22,12.75,12.75,12.75,12.75,0,1.71003530551632,1.71003530551632,1.71003530551632,1.71003530551632,0,0.0,1.0
1995-05-23,12.75,12.75,12.75,12.75,0,1.71003530551632,1.71003530551632,1.71003530551632,1.71003530551632,0,0.0,1.0
1995-05-24,12.75,12.75,12.75,12.75,0,1.71003530551632,1.71003530551632,1.71003530551632,1.71003530551632,0,0.0,1.0
1995-05-25,12.75,12.75,12.75,12.75,500,1.71003530551632,1.71003530551632,1.71003530551632,1.71003530551632,3727.993205424,0.0,1.0
1995-05-26,12.75,12.75,12.75,12.75,0,1.71003530551632,1.71003530551632,1.71003530551632,1.71003530551632,0,0.0,1.0
1995-05-30,12.75,12.75,12.75,12.75,600,1.71003530551632,1.71003530551632,1.71003530551632,1.71003530551632,4473.5918465088,0.0,1.0
1995-05-31,12.75,12.75,12.75,12.75,0,1.71003530551632,1.71003530551632,1.71003530551632,1.71003530551632,0,0.0,1.0
1995-06-01,14.0,14.0,14.0,14.0,100,1.87768582566497,1.87768582566497,1.87768582566497,1.87768582566497,745.598641084804,0.0,1.0
1995-06-02,12.88,12.88,12.88,12.88,300,1.72747095961178,1.72747095961178,1.72747095961178,1.72747095961178,2236.7959232544,0.0,1.0
1995-06-05,12.75,12.75,12.44,12.75,70700,1.71003530551632,1.71003530551632,1.66845797651945,1.71003530551632,527138.239246954,0.0,1.0
1995-06-06,12.75,12.75,12.75,12.75,0,1.71003530551632,1.71003530551632,1.71003530551632,1.71003530551632,0,0.0,1.0
1995-06-07,12.63,12.63,12.63,12.63,9000,1.69394085558205,1.69394085558205,1.69394085558205,1.69394085558205,67103.877697632,0.0,1.0
1995-06-08,12.62,12.62,12.62,12.62,0,1.69259965142086,1.69259965142086,1.69259965142086,1.69259965142086,0,0.0,1.0
1995-06-09,12.62,12.62,12.62,12.62,0,1.69259965142086,1.69259965142086,1.69259965142086,1.69259965142086,0,0.0,1.0
1995-06-12,12.0,12.75,12.0,12.13,5700,1.60944499342712,1.71003530551632,1.60944499342712,1.62688064752258,42499.1225418338,0.0,1.0
1995-06-13,12.0,12.25,11.5,12.25,9300,1.60944499342712,1.64297509745685,1.54238478536766,1.64297509745685,69340.6736208867,0.0,1.0
1995-06-14,12.0,12.0,12.0,12.0,0,1.60944499342712,1.60944499342712,1.60944499342712,1.60944499342712,0,0.0,1.0
1995-06-15,12.75,12.75,12.75,12.75,500,1.71003530551632,1.71003530551632,1.71003530551632,1.71003530551632,3727.993205424,0.0,1.0
1995-06-16,12.75,12.75,12.75,12.75,500,1.71003530551632,1.71003530551632,1.71003530551632,1.71003530551632,3727.993205424,0.0,1.0
1995-06-19,11.5,11.5,11.5,11.5,1000,1.54238478536766,1.54238478536766,1.54238478536766,1.54238478536766,7455.98641084801,0.0,1.0
1995-06-20,11.5,11.5,11.5,11.5,0,1.54238478536766,1.54238478536766,1.54238478536766,1.54238478536766,0,0.0,1.0
1995-06-21,11.56,12.0,11.5,12.0,1100,1.55043201033479,1.60944499342712,1.54238478536766,1.60944499342712,8201.58505193284,0.0,1.0
1995-06-22,11.75,12.0,11.5,11.5,3300,1.57591488939739,1.60944499342712,1.54238478536766,1.54238478536766,24604.7551557985,0.0,1.0
1995-06-23,11.5,11.5,11.5,11.5,2000,1.54238478536766,1.54238478536766,1.54238478536766,1.54238478536766,14911.972821696,0.0,1.0
1995-06-26,11.25,12.5,11.25,12.5,2500,1.50885468133793,1.67650520148658,1.50885468133793,1.67650520148658,18639.96602712,0.0,1.0
1995-06-27,11.5,11.75,11.25,11.5,35100,1.54238478536766,1.57591488939739,1.50885468133793,1.54238478536766,261705.123020765,0.0,1.0
1995-06-28,11.5,11.5,11.5,11.5,2000,1.54238478536766,1.54238478536766,1.54238478536766,1.54238478536766,14911.972821696,0.0,1.0
1995-06-29,11.25,11.25,11.25,11.25,200,1.50885468133793,1.50885468133793,1.50885468133793,1.50885468133793,1491.1972821696,0.0,1.0
1995-06-30,11.25,12.25,11.25,11.25,44000,1.50885468133793,1.64297509745685,1.50885468133793,1.50885468133793,328063.402077312,0.0,1.0
1995-07-03,11.5,11.5,11.25,11.5,5400,1.54238478536766,1.54238478536766,1.50885468133793,1.54238478536766,40262.3266185793,0.0,1.0
1995-07-05,12.0,12.25,11.25,11.25,2400,1.60944499342712,1.64297509745685,1.50885468133793,1.50885468133793,17894.3673860353,0.0,1.0
1995-07-06,11.5,11.5,11.25,11.25,33400,1.54238478536766,1.54238478536766,1.50885468133793,1.50885468133793,249029.946122324,0.0,1.0
1995-07-07,12.75,12.75,12.0,12.0,3300,1.71003530551632,1.71003530551632,1.60944499342712,1.60944499342712,24604.7551557984,0.0,1.0
1995-07-10,13.0,13.0,12.0,12.0,4300,1.74356540954605,1.74356540954605,1.60944499342712,1.60944499342712,32060.7415666465,0.0,1.0
1995-07-11,12.75,13.0,12.38,13.0,9500,1.71003530551632,1.74356540954605,1.66041075155231,1.74356540954605,70831.8709030561,0.0,1.0
1995-07-12,13.0,13.0,12.0,13.0,13000,1.76368347196389,1.76368347196389,1.62801551258205,1.76368347196389,95822.1827705942,0.15,1.0
1995-07-13,11.5,13.0,11.5,12.75,20900,1.56018153289113,1.76368347196389,1.56018153289113,1.72976648211843,154052.586146571,0.0,1.0
1995-07-14,13.25,13.25,12.0,13.0,4600,1.79760046180935,1.79760046180935,1.62801551258205,1.76368347196389,33906.3108265179,0.0,1.0
1995-07-17,12.0,12.0,12.0,12.0,4300,1.62801551258205,1.62801551258205,1.62801551258205,1.62801551258205,31695.0296856581,0.0,1.0
1995-07-18,12.75,13.5,12.0,13.5,2900,1.72976648211843,1.83151745165481,1.62801551258205,1.83151745165481,21375.7176949787,0.0,1.0
1995-07-19,12.0,12.0,12.0,12.0,900,1.62801551258205,1.62801551258205,1.62801551258205,1.62801551258205,6633.84342257961,0.0,1.0
1995-07-20,12.5,12.5,12.0,12.0,1000,1.69584949227297,1.69584949227297,1.62801551258205,1.62801551258205,7370.93713619956,0.0,1.0
1995-07-21,12.75,12.75,12.25,12.25,1600,1.72976648211843,1.72976648211843,1.66193250242751,1.66193250242751,11793.4994179193,0.0,1.0
1995-07-24,13.0,13.0,13.0,13.0,1100,1.76368347196389,1.76368347196389,1.76368347196389,1.76368347196389,8108.03084981951,0.0,1.0
1995-07-25,13.0,13.0,13.0,13.0,0,1.76368347196389,1.76368347196389,1.76368347196389,1.76368347196389,0,0.0,1.0
1995-07-26,13.5,13.5,12.25,12.25,1600,1.83151745165481,1.83151745165481,1.66193250242751,1.66193250242751,11793.4994179193,0.0,1.0
1995-07-27,12.25,12.25,12.25,12.25,200,1.66193250242751,1.66193250242751,1.66193250242751,1.66193250242751,1474.18742723991,0.0,1.0
1995-07-28,13.5,13.5,12.25,12.25,900,1.83151745165481,1.83151745165481,1.66193250242751,1.66193250242751,6633.84342257959,0.0,1.0
1995-07-31,12.25,12.25,12.25,12.25,1500,1.66193250242751,1.66193250242751,1.66193250242751,1.66193250242751,11056.4057042993,0.0,1.0
1995-08-01,12.5,13.25,12.25,13.25,1900,1.69584949227297,1.79760046180935,1.66193250242751,1.79760046180935,14004.7805587792,0.0,1.0
1995-08-02,13.0,13.25,12.75,13.25,5800,1.76368347196389,1.79760046180935,1.72976648211843,1.79760046180935,42751.4353899574,0.0,1.0
1995-08-03,13.0,13.0,12.75,12.75,600,1.76368347196389,1.76368347196389,1.72976648211843,1.72976648211843,4422.56228171973,0.0,1.0
1995-08-04,13.0,13.0,12.5,12.5,800,1.76368347196389,1.76368347196389,1.69584949227297,1.69584949227297,5896.74970895964,0.0,1.0
1995-08-07,13.0,13.0,13.0,13.0,0,1.76368347196389,1.76368347196389,1.76368347196389,1.76368347196389,0,0.0,1.0
1995-08-08,13.25,13.25,13.0,13.25,8600,1.79760046180935,1.79760046180935,1.76368347196389,1.79760046180935,63390.0593713161,0.0,1.0
1995-08-09,11.75,12.5,11.25,12.5,11500,1.59409852273659,1.69584949227297,1.52626454304567,1.69584949227297,84765.777066295,0.0,1.0
1995-08-10,12.5,12.5,12.5,12.5,2000,1.69584949227297,1.69584949227297,1.69584949227297,1.69584949227297,14741.8742723991,0.0,1.0
1995-08-11,12.5,12.5,11.5,11.5,1400,1.69584949227297,1.69584949227297,1.56018153289113,1.56018153289113,10319.3119906794,0.0,1.0
1995-08-14,12.5,12.5,12.5,12.5,0,1.69584949227297,1.69584949227297,1.69584949227297,1.69584949227297,0,0.0,1.0
1995-08-15,12.5,12.5,12.5,12.5,200,1.69584949227297,1.69584949227297,1.69584949227297,1.69584949227297,1474.18742723991,0.0,1.0
1995-08-16,12.5,12.5,12.5,12.5,0,1.69584949227297,1.69584949227297,1.69584949227297,1.69584949227297,0,0.0,1.0
1995-08-17,12.5,12.5,12.5,12.5,2000,1.69584949227297,1.69584949227297,1.69584949227297,1.69584949227297,14741.8742723991,0.0,1.0
1995-08-18,12.5,12.5,12.5,12.5,0,1.69584949227297,1.69584949227297,1.69584949227297,1.69584949227297,0,0.0,1.0
1995-08-21,12.25,12.25,12.0,12.0,4500,1.66193250242751,1.66193250242751,1.62801551258205,1.62801551258205,33169.217112898,0.0,1.0
1995-08-22,12.25,12.25,12.0,12.0,3800,1.66193250242751,1.66193250242751,1.62801551258205,1.62801551258205,28009.5611175583,0.0,1.0
1995-08-23,12.25,12.25,12.25,12.25,0,1.66193250242751,1.66193250242751,1.66193250242751,1.66193250242751,0,0.0,1.0
1995-08-24,12.0,12.0,12.0,12.0,300,1.62801551258205,1.62801551258205,1.62801551258205,1.62801551258205,2211.28114085987,0.0,1.0
1995-08-25,12.0,12.0,12.0,12.0,0,1.62801551258205,1.62801551258205,1.62801551258205,1.62801551258205,0,0.0,1.0
1995-08-28,12.0,12.0,12.0,12.0,0,1.62801551258205,1.62801551258205,1.62801551258205,1.62801551258205,0,0.0,1.0
1995-08-29,12.0,12.0,12.0,12.0,0,1.62801551258205,1.62801551258205,1.62801551258205,1.62801551258205,0,0.0,1.0
1995-08-30,12.25,13.0,12.0,12.0,3400,1.66193250242751,1.76368347196389,1.62801551258205,1.62801551258205,25061.1862630785,0.0,1.0
1995-08-31,13.0,13.0,12.0,13.0,3300,1.76368347196389,1.76368347196389,1.62801551258205,1.76368347196389,24324.0925494585,0.0,1.0
1995-09-01,12.5,13.0,12.5,13.0,7800,1.69584949227297,1.76368347196389,1.69584949227297,1.76368347196389,57493.3096623566,0.0,1.0
1995-09-05,12.63,13.0,12.63,13.0,1500,1.71348632699261,1.76368347196389,1.71348632699261,1.76368347196389,11056.4057042993,0.0,1.0
1995-09-06,12.75,13.0,12.75,13.0,6400,1.72976648211843,1.76368347196389,1.72976648211843,1.76368347196389,47173.9976716772,0.0,1.0
1995-09-07,12.0,12.0,12.0,12.0,500,1.62801551258205,1.62801551258205,1.62801551258205,1.62801551258205,3685.46856809978,0.0,1.0
1995-09-08,12.5,12.5,12.5,12.5,700,1.69584949227297,1.69584949227297,1.69584949227297,1.69584949227297,5159.65599533969,0.0,1.0
1995-09-11,12.5,12.5,12.5,12.5,0,1.69584949227297,1.69584949227297,1.69584949227297,1.69584949227297,0,0.0,1.0
1995-09-12,12.0,13.0,12.0,13.0,1800,1.62801551258205,1.76368347196389,1.62801551258205,1.76368347196389,13267.6868451592,0.0,1.0
1995-09-13,13.0,13.0,12.5,13.0,6100,1.76368347196389,1.76368347196389,1.69584949227297,1.76368347196389,44962.7165308173,0.0,1.0
1995-09-14,12.5,12.5,12.5,12.5,3000,1.69584949227297,1.69584949227297,1.69584949227297,1.69584949227297,22112.8114085987,0.0,1.0
1995-09-15,12.5,12.5,12.5,12.5,0,1.69584949227297,1.69584949227297,1.69584949227297,1.69584949227297,0,0.0,1.0
1995-09-18,12.63,12.63,12.0,12.0,600,1.71348632699261,1.71348632699261,1.62801551258205,1.62801551258205,4422.56228171973,0.0,1.0
1995-09-19,12.5,12.5,12.5,12.5,2400,1.69584949227297,1.69584949227297,1.69584949227297,1.69584949227297,17690.2491268789,0.0,1.0
1995-09-20,12.63,12.63,12.5,12.5,2000,1.71348632699261,1.71348632699261,1.69584949227297,1.69584949227297,14741.8742723991,0.0,1.0
1995-09-21,12.5,12.5,12.25,12.25,700,1.69584949227297,1.69584949227297,1.66193250242751,1.66193250242751,5159.65599533969,0.0,1.0
1995-09-22,12.5,12.5,12.5,12.5,0,1.69584949227297,1.69584949227297,1.69584949227297,1.69584949227297,0,0.0,1.0
1995-09-25,12.25,12.25,12.25,12.25,200,1.66193250242751,1.66193250242751,1.66193250242751,1.66193250242751,1474.18742723991,0.0,1.0
1995-09-26,12.88,13.5,12.88,13.5,2100,1.74740331683807,1.83151745165481,1.74740331683807,1.83151745165481,15478.9679860191,0.0,1.0
1995-09-27,12.88,12.88,12.88,12.88,0,1.74740331683807,1.74740331683807,1.74740331683807,1.74740331683807,0,0.0,1.0
1995-09-28,12.88,12.88,12.88,12.88,0,1.74740331683807,1.74740331683807,1.74740331683807,1.74740331683807,0,0.0,1.0
1995-09-29,13.5,13.5,12.25,12.25,1800,1.83151745165481,1.83151745165481,1.66193250242751,1.66193250242751,13267.6868451592,0.0,1.0
1995-10-02,13.5,13.5,13.5,13.5,0,1.83151745165481,1.83151745165481,1.83151745165481,1.83151745165481,0,0.0,1.0
1995-10-03,12.75,13.25,12.75,13.25,6100,1.72976648211843,1.79760046180935,1.72976648211843,1.79760046180935,44962.7165308173,0.0,1.0
1995-10-04,13.0,13.25,12.5,12.5,11300,1.76368347196389,1.79760046180935,1.69584949227297,1.69584949227297,83291.5896390549,0.0,1.0
1995-10-05,13.0,13.0,13.0,13.0,0,1.76368347196389,1.76368347196389,1.76368347196389,1.76368347196389,0,0.0,1.0
1995-10-06,12.25,12.25,12.25,12.25,700,1.66193250242751,1.66193250242751,1.66193250242751,1.66193250242751,5159.65599533969,0.0,1.0
1995-10-09,12.5,12.5,12.25,12.25,2200,1.69584949227297,1.69584949227297,1.66193250242751,1.66193250242751,16216.061699639,0.0,1.0
1995-10-10,12.5,12.75,12.0,12.0,8400,1.69584949227297,1.72976648211843,1.62801551258205,1.62801551258205,61915.8719440763,0.0,1.0
1995-10-11,12.5,12.5,12.0,12.0,4100,1.71619968618024,1.71619968618024,1.64755169873303,1.64755169873303,29862.4923502157,0.15,1.0
1995-10-12,13.0,13.25,12.0,12.0,4000,1.78484767362745,1.81917166735106,1.64755169873303,1.64755169873303,29134.1388782592,0.0,1.0
1995-10-13,13.0,13.0,12.25,12.25,7300,1.78484767362745,1.78484767362745,1.68187569245664,1.68187569245664,53169.8034528231,0.0,1.0
1995-10-16,13.0,13.0,13.0,13.0,300,1.78484767362745,1.78484767362745,1.78484767362745,1.78484767362745,2185.06041586944,0.0,1.0
1995-10-17,12.63,12.63,12.38,12.63,2500,1.73404816291652,1.73404816291652,1.69972416919291,1.73404816291652,18208.836798912,0.0,1.0
1995-10-18,13.0,13.0,12.25,12.25,6000,1.78484767362745,1.78484767362745,1.68187569245664,1.68187569245664,43701.2083173888,0.0,1.0
1995-10-19,13.25,13.5,13.25,13.25,2000,1.81917166735106,1.85349566107466,1.81917166735106,1.81917166735106,14567.0694391296,0.0,1.0
1995-10-20,13.25,13.25,13.25,13.25,0,1.81917166735106,1.81917166735106,1.81917166735106,1.81917166735106,0,0.0,1.0
1995-10-23,13.5,13.5,13.5,13.5,500,1.85349566107466,1.85349566107466,1.85349566107466,1.85349566107466,3641.7673597824,0.0,1.0
1995-10-24,13.5,13.5,13.0,13.5,4100,1.85349566107466,1.85349566107466,1.78484767362745,1.85349566107466,29862.4923502157,0.0,1.0
1995-10-25,12.75,12.75,12.75,12.75,600,1.75052367990385,1.75052367990385,1.75052367990385,1.75052367990385,4370.12083173887,0.0,1.0
1995-10-26,13.75,13.75,13.75,13.75,500,1.88781965479827,1.88781965479827,1.88781965479827,1.88781965479827,3641.76735978239,0.0,1.0
1995-10-27,13.75,13.75,13.75,13.75,500,1.88781965479827,1.88781965479827,1.88781965479827,1.88781965479827,3641.76735978239,0.0,1.0
1995-10-30,13.0,13.0,13.0,13.0,700,1.78484767362745,1.78484767362745,1.78484767362745,1.78484767362745,5098.47430369536,0.0,1.0
1995-10-31,13.75,13.75,13.75,13.75,500,1.88781965479827,1.88781965479827,1.88781965479827,1.88781965479827,3641.76735978239,0.0,1.0
1995-11-01,12.75,13.75,12.75,13.75,1000,1.75052367990385,1.88781965479827,1.75052367990385,1.88781965479827,7283.53471956478,0.0,1.0
1995-11-02,12.5,13.0,12.5,12.5,9500,1.71619968618024,1.78484767362745,1.71619968618024,1.71619968618024,69193.5798358656,0.0,1.0
1995-11-03,12.5,12.5,12.5,12.5,1400,1.71619968618024,1.71619968618024,1.71619968618024,1.71619968618024,10196.9486073907,0.0,1.0
1995-11-06,13.25,13.25,13.25,13.25,100,1.81917166735106,1.81917166735106,1.81917166735106,1.81917166735106,728.353471956478,0.0,1.0
1995-11-07,13.25,13.25,13.25,13.25,0,1.81917166735106,1.81917166735106,1.81917166735106,1.81917166735106,0,0.0,1.0
1995-11-08,13.0,13.25,12.75,12.75,3600,1.78484767362745,1.81917166735106,1.75052367990385,1.75052367990385,26220.7249904333,0.0,1.0
1995-11-09,13.5,13.75,13.0,13.25,22300,1.85349566107466,1.88781965479827,1.78484767362745,1.81917166735106,162422.824246295,0.0,1.0
1995-11-10,13.5,13.75,13.38,13.75,4200,1.85349566107466,1.88781965479827,1.83702014408733,1.88781965479827,30590.8458221722,0.0,1.0
1995-11-13,13.0,13.0,13.0,13.0,300,1.78484767362745,1.78484767362745,1.78484767362745,1.78484767362745,2185.06041586944,0.0,1.0
1995-11-14,13.0,13.0,13.0,13.0,0,1.78484767362745,1.78484767362745,1.78484767362745,1.78484767362745,0,0.0,1.0
1995-11-15,13.0,13.0,13.0,13.0,0,1.78484767362745,1.78484767362745,1.78484767362745,1.78484767362745,0,0.0,1.0
1995-11-16,13.88,13.88,13.88,13.88,800,1.90566813153454,1.90566813153454,1.90566813153454,1.90566813153454,5826.82777565184,0.0,1.0
1995-11-17,13.88,13.88,13.88,13.88,0,1.90566813153454,1.90566813153454,1.90566813153454,1.90566813153454,0,0.0,1.0
1995-11-20,13.5,13.5,13.5,13.5,300,1.85349566107466,1.85349566107466,1.85349566107466,1.85349566107466,2185.06041586944,0.0,1.0
1995-11-21,13.38,13.38,13.38,13.38,700,1.83702014408733,1.83702014408733,1.83702014408733,1.83702014408733,5098.47430369536,0.0,1.0
1995-11-22,14.0,14.0,14.0,14.0,600,1.92214364852187,1.92214364852187,1.92214364852187,1.92214364852187,4370.12083173888,0.0,1.0
1995-11-24,14.0,14.0,14.0,14.0,0,1.92214364852187,1.92214364852187,1.92214364852187,1.92214364852187,0,0.0,1.0
1995-11-27,16.0,16.0,13.5,14.5,18700,2.19673559831071,2.19673559831071,1.85349566107466,1.99079163596908,136202.099255862,0.0,1.0
1995-11-28,16.0,16.75,15.5,16.5,4300,2.19673559831071,2.29970757948153,2.1280876108635,2.26538358575792,31319.1992941286,0.0,1.0
1995-11-29,15.5,16.75,15.5,16.75,3900,2.1280876108635,2.29970757948153,2.1280876108635,2.29970757948153,28405.7854063027,0.0,1.0
1995-11-30,16.5,16.5,16.5,16.5,100,2.26538358575792,2.26538358575792,2.26538358575792,2.26538358575792,728.353471956479,0.0,1.0
1995-12-01,15.5,15.5,15.5,15.5,500,2.1280876108635,2.1280876108635,2.1280876108635,2.1280876108635,3641.7673597824,0.0,1.0
1995-12-04,15.5,15.5,15.5,15.5,0,2.1280876108635,2.1280876108635,2.1280876108635,2.1280876108635,0,0.0,1.0
1995-12-05,15.5,15.5,15.5,15.5,0,2.1280876108635,2.1280876108635,2.1280876108635,2.1280876108635,0,0.0,1.0
1995-12-06,15.5,15.5,15.5,15.5,400,2.1280876108635,2.1280876108635,2.1280876108635,2.1280876108635,2913.41388782592,0.0,1.0
1995-12-07,15.5,15.5,15.5,15.5,0,2.1280876108635,2.1280876108635,2.1280876108635,2.1280876108635,0,0.0,1.0
1995-12-08,16.25,16.75,16.25,16.75,1600,2.23105959203432,2.29970757948153,2.23105959203432,2.29970757948153,11653.6555513036,0.0,1.0
1995-12-11,17.0,17.0,15.75,16.87,4000,2.33403157320513,2.33403157320513,2.16241160458711,2.31618309646886,29134.1388782592,0.0,1.0
1995-12-12,16.0,16.0,15.25,15.75,11400,2.19673559831071,2.19673559831071,2.0937636171399,2.16241160458711,83032.2958030387,0.0,1.0
1995-12-13,15.75,16.0,15.75,16.0,700,2.16241160458711,2.19673559831071,2.16241160458711,2.19673559831071,5098.47430369535,0.0,1.0
1995-12-14,15.0,15.0,15.0,15.0,2000,2.05943962341629,2.05943962341629,2.05943962341629,2.05943962341629,14567.0694391296,0.0,1.0
1995-12-15,16.0,16.0,15.38,15.38,400,2.19673559831071,2.19673559831071,2.11161209387617,2.11161209387617,2913.41388782592,0.0,1.0
1995-12-18,16.0,16.0,16.0,16.0,0,2.19673559831071,2.19673559831071,2.19673559831071,2.19673559831071,0,0.0,1.0
1995-12-19,15.0,16.0,15.0,16.0,5900,2.05943962341629,2.19673559831071,2.05943962341629,2.19673559831071,42972.8548454323,0.0,1.0
1995-12-20,15.75,15.75,15.0,15.75,4200,2.16241160458711,2.16241160458711,2.05943962341629,2.16241160458711,30590.8458221721,0.0,1.0
1995-12-21,16.0,16.0,15.5,15.75,9800,2.19673559831071,2.19673559831071,2.1280876108635,2.16241160458711,71378.640251735,0.0,1.0
1995-12-22,16.0,16.0,16.0,16.0,0,2.19673559831071,2.19673559831071,2.19673559831071,2.19673559831071,0,0.0,1.0
1995-12-26,15.13,15.13,15.0,15.0,9500,2.07728810015257,2.07728810015257,2.05943962341629,2.05943962341629,69193.5798358654,0.0,1.0
1995-12-27,15.38,15.75,15.38,15.75,2000,2.11161209387617,2.16241160458711,2.11161209387617,2.16241160458711,14567.0694391296,0.0,1.0
1995-12-28,15.0,16.0,15.0,15.0,2400,2.05943962341629,2.19673559831071,2.05943962341629,2.05943962341629,17480.4833269555,0.0,1.0
1995-12-29,15.5,15.5,15.0,15.0,1400,2.1280876108635,2.1280876108635,2.05943962341629,2.05943962341629,10196.9486073907,0.0,1.0
1996-01-02,16.0,16.0,15.0,15.0,3500,2.19673559831071,2.19673559831071,2.05943962341629,2.05943962341629,25492.3715184768,0.0,1.0
1996-01-03,15.75,15.75,15.75,15.75,1000,2.16241160458711,2.16241160458711,2.16241160458711,2.16241160458711,7283.53471956478,0.0,1.0
1996-01-04,16.5,16.5,15.5,16.0,3500,2.26538358575792,2.26538358575792,2.1280876108635,2.19673559831071,25492.3715184768,0.0,1.0
1996-01-05,17.0,17.0,16.0,16.5,2100,2.33403157320513,2.33403157320513,2.19673559831071,2.26538358575792,15295.4229110861,0.0,1.0
1996-01-08,17.25,17.25,17.0,17.0,2600,2.36835556692874,2.36835556692874,2.33403157320513,2.33403157320513,18937.1902708684,0.0,1.0
1996-01-09,17.0,17.0,16.75,16.75,2000,2.33403157320513,2.33403157320513,2.29970757948153,2.29970757948153,14567.0694391296,0.0,1.0
1996-01-10,16.75,17.87,16.75,16.75,6000,2.29970757948153,2.45347907136328,2.29970757948153,2.29970757948153,43701.2083173887,0.0,1.0
1996-01-11,16.75,17.0,16.75,17.0,15000,2.32030197571569,2.35493334848757,2.32030197571569,2.35493334848757,108283.319425482,0.15,1.0
1996-01-12,17.0,18.0,16.75,16.75,10800,2.35493334848757,2.49345883957507,2.32030197571569,2.32030197571569,77963.9899863472,0.0,1.0
1996-01-15,17.0,17.0,17.0,17.0,200,2.35493334848757,2.35493334848757,2.35493334848757,2.35493334848757,1443.77759233976,0.0,1.0
1996-01-16,16.75,18.0,16.75,18.0,6800,2.32030197571569,2.49345883957507,2.32030197571569,2.49345883957507,49088.438139552,0.0,1.0
1996-01-17,17.0,17.0,17.0,17.0,1000,2.35493334848757,2.35493334848757,2.35493334848757,2.35493334848757,7218.88796169882,0.0,1.0
1996-01-18,16.87,17.75,16.75,17.75,9400,2.33692503464619,2.45882746680319,2.32030197571569,2.45882746680319,67857.546839969,0.0,1.0
1996-01-19,16.88,16.88,16.88,16.88,0,2.33831028955706,2.33831028955706,2.33831028955706,2.33831028955706,0,0.0,1.0
1996-01-22,16.25,16.25,16.25,16.25,400,2.25103923017194,2.25103923017194,2.25103923017194,2.25103923017194,2887.55518467953,0.0,1.0
1996-01-23,16.25,16.25,16.25,16.25,0,2.25103923017194,2.25103923017194,2.25103923017194,2.25103923017194,0,0.0,1.0
1996-01-24,16.25,16.25,16.25,16.25,0,2.25103923017194,2.25103923017194,2.25103923017194,2.25103923017194,0,0.0,1.0
1996-01-25,16.75,16.75,16.75,16.75,500,2.32030197571569,2.32030197571569,2.32030197571569,2.32030197571569,3609.44398084941,0.0,1.0
1996-01-26,16.87,16.87,16.75,16.75,2000,2.33692503464619,2.33692503464619,2.32030197571569,2.32030197571569,14437.7759233977,0.0,1.0
1996-01-29,16.88,16.88,16.88,16.88,0,2.33831028955706,2.33831028955706,2.33831028955706,2.33831028955706,0,0.0,1.0
1996-01-30,16.88,16.88,16.88,16.88,0,2.33831028955706,2.33831028955706,2.33831028955706,2.33831028955706,0,0.0,1.0
1996-01-31,16.88,16.88,16.88,16.88,0,2.33831028955706,2.33831028955706,2.33831028955706,2.33831028955706,0,0.0,1.0
1996-02-01,16.88,16.88,16.88,16.88,0,2.33831028955706,2.33831028955706,2.33831028955706,2.33831028955706,0,0.0,1.0
1996-02-02,16.88,16.88,16.88,16.88,0,2.33831028955706,2.33831028955706,2.33831028955706,2.33831028955706,0,0.0,1.0
1996-02-05,16.25,17.0,16.25,17.0,3800,2.25103923017194,2.35493334848757,2.25103923017194,2.35493334848757,27431.7742544555,0.0,1.0
1996-02-06,16.5,16.5,16.0,16.12,7800,2.28567060294381,2.28567060294381,2.21640785740006,2.23303091633056,56307.326101251,0.0,1.0
1996-02-07,16.37,16.37,16.0,16.0,2000,2.26766228910244,2.26766228910244,2.21640785740006,2.21640785740006,14437.7759233976,0.0,1.0
1996-02-08,16.0,16.0,16.0,16.0,500,2.21640785740006,2.21640785740006,2.21640785740006,2.21640785740006,3609.44398084942,0.0,1.0
1996-02-09,16.75,16.75,16.75,16.75,700,2.32030197571569,2.32030197571569,2.32030197571569,2.32030197571569,5053.22157318918,0.0,1.0
1996-02-12,16.75,16.75,16.75,16.75,1200,2.32030197571569,2.32030197571569,2.32030197571569,2.32030197571569,8662.66555403859,0.0,1.0
1996-02-13,16.25,16.25,16.25,16.25,700,2.25103923017194,2.25103923017194,2.25103923017194,2.25103923017194,5053.22157318917,0.0,1.0
1996-02-14,16.25,16.25,16.25,16.25,0,2.25103923017194,2.25103923017194,2.25103923017194,2.25103923017194,0,0.0,1.0
1996-02-15,16.37,17.0,16.37,17.0,800,2.26766228910244,2.35493334848757,2.26766228910244,2.35493334848757,5775.11036935906,0.0,1.0
1996-02-16,16.38,16.38,16.38,16.38,0,2.26904754401331,2.26904754401331,2.26904754401331,2.26904754401331,0,0.0,1.0
1996-02-20,16.5,16.5,16.37,16.37,4600,2.28567060294381,2.28567060294381,2.26766228910244,2.26766228910244,33206.8846238147,0.0,1.0
1996-02-21,16.5,16.5,16.5,16.5,0,2.28567060294381,2.28567060294381,2.28567060294381,2.28567060294381,0,0.0,1.0
1996-02-22,16.5,16.5,16.5,16.5,0,2.28567060294381,2.28567060294381,2.28567060294381,2.28567060294381,0,0.0,1.0
1996-02-23,16.5,16.5,16.5,16.5,0,2.28567060294381,2.28567060294381,2.28567060294381,2.28567060294381,0,0.0,1.0
1996-02-26,16.5,16.87,16.5,16.5,10500,2.28567060294381,2.33692503464619,2.28567060294381,2.28567060294381,75798.3235978378,0.0,1.0
1996-02-27,16.5,16.5,15.5,15.5,10800,2.28567060294381,2.28567060294381,2.14714511185631,2.14714511185631,77963.9899863475,0.0,1.0
1996-02-28,16.5,16.5,16.5,16.5,0,2.28567060294381,2.28567060294381,2.28567060294381,2.28567060294381,0,0.0,1.0
1996-02-29,16.5,16.5,16.25,16.25,6300,2.28567060294381,2.28567060294381,2.25103923017194,2.25103923017194,45478.9941587027,0.0,1.0
1996-03-01,16.5,16.5,16.5,16.5,8400,2.28567060294381,2.28567060294381,2.28567060294381,2.28567060294381,60638.6588782703,0.0,1.0
1996-03-04,16.5,16.5,16.5,16.5,0,2.28567060294381,2.28567060294381,2.28567060294381,2.28567060294381,0,0.0,1.0
1996-03-05,16.5,16.5,16.5,16.5,0,2.28567060294381,2.28567060294381,2.28567060294381,2.28567060294381,0,0.0,1.0
1996-03-06,16.37,16.75,16.25,16.75,8100,2.26766228910244,2.32030197571569,2.25103923017194,2.32030197571569,58472.9924897605,0.0,1.0
1996-03-07,16.37,16.37,16.37,16.37,2000,2.26766228910244,2.26766228910244,2.26766228910244,2.26766228910244,14437.7759233976,0.0,1.0
1996-03-08,16.37,16.37,16.37,16.37,2900,2.26766228910244,2.26766228910244,2.26766228910244,2.26766228910244,20934.7750889266,0.0,1.0
1996-03-11,16.37,16.37,16.25,16.25,10800,2.26766228910244,2.26766228910244,2.25103923017194,2.25103923017194,77963.9899863473,0.0,1.0
1996-03-12,16.75,16.75,16.0,16.0,5100,2.32030197571569,2.32030197571569,2.21640785740006,2.21640785740006,36816.328604664,0.0,1.0
1996-03-13,16.12,16.75,16.12,16.75,400,2.23303091633056,2.32030197571569,2.23303091633056,2.32030197571569,2887.55518467953,0.0,1.0
1996-03-14,16.62,16.62,16.62,16.62,1400,2.30229366187431,2.30229366187431,2.30229366187431,2.30229366187431,10106.4431463784,0.0,1.0
1996-03-15,16.25,16.62,16.12,16.62,4700,2.25103923017194,2.30229366187431,2.23303091633056,2.30229366187431,33928.7734199845,0.0,1.0
1996-03-18,16.62,16.62,16.5,16.62,6000,2.30229366187431,2.30229366187431,2.28567060294381,2.30229366187431,43313.327770193,0.0,1.0
1996-03-19,16.37,16.62,16.37,16.62,2000,2.26766228910244,2.30229366187431,2.26766228910244,2.30229366187431,14437.7759233976,0.0,1.0
1996-03-20,16.62,16.62,16.37,16.62,12600,2.30229366187431,2.30229366187431,2.26766228910244,2.30229366187431,90957.9883174054,0.0,1.0
1996-03-21,16.75,16.75,16.5,16.62,16700,2.32030197571569,2.32030197571569,2.28567060294381,2.30229366187431,120555.42896037,0.0,1.0
1996-03-22,16.62,16.62,16.37,16.5,10900,2.30229366187431,2.30229366187431,2.26766228910244,2.28567060294381,78685.8787825174,0.0,1.0
1996-03-25,16.37,16.37,16.25,16.25,7800,2.26766228910244,2.26766228910244,2.25103923017194,2.25103923017194,56307.3261012508,0.0,1.0
1996-03-26,16.38,16.38,16.38,16.38,0,2.26904754401331,2.26904754401331,2.26904754401331,2.26904754401331,0,0.0,1.0
1996-03-27,16.38,16.38,16.38,16.38,0,2.26904754401331,2.26904754401331,2.26904754401331,2.26904754401331,0,0.0,1.0
1996-03-28,16.5,16.5,16.12,16.37,7400,2.28567060294381,2.28567060294381,2.23303091633056,2.26766228910244,53419.7709165714,0.0,1.0
1996-03-29,17.12,17.12,16.62,16.62,11500,2.37155640741807,2.37155640741807,2.30229366187431,2.30229366187431,83017.2115595364,0.0,1.0
1996-04-01,16.62,17.25,16.62,17.25,6100,2.30229366187431,2.38956472125944,2.30229366187431,2.38956472125944,44035.2165663629,0.0,1.0
1996-04-02,16.75,17.25,16.5,17.25,6000,2.32030197571569,2.38956472125944,2.28567060294381,2.38956472125944,43313.327770193,0.0,1.0
1996-04-03,17.0,17.0,16.37,16.62,8100,2.35493334848757,2.35493334848757,2.26766228910244,2.30229366187431,58472.9924897604,0.0,1.0
1996-04-04,16.87,17.0,16.87,17.0,1800,2.33692503464619,2.35493334848757,2.33692503464619,2.35493334848757,12993.9983310579,0.0,1.0
1996-04-08,16.75,16.75,16.37,16.37,2700,2.32030197571569,2.32030197571569,2.26766228910244,2.26766228910244,19490.9974965868,0.0,1.0
1996-04-09,16.75,16.75,16.75,16.75,0,2.32030197571569,2.32030197571569,2.32030197571569,2.32030197571569,0,0.0,1.0
1996-04-10,16.37,16.5,16.37,16.37,1800,2.28844111276556,2.3066144386458,2.28844111276556,2.28844111276556,12876.0140847105,0.15,1.0
1996-04-11,16.5,16.5,16.25,16.37,4100,2.3066144386458,2.3066144386458,2.27166573502996,2.28844111276556,29328.6987485073,0.0,1.0
1996-04-12,16.0,16.62,16.0,16.25,7000,2.23671703141411,2.32338981638141,2.23671703141411,2.27166573502996,50073.3881072076,0.0,1.0
1996-04-15,16.5,16.62,15.88,16.62,15700,2.3066144386458,2.32338981638141,2.21994165367851,2.32338981638141,112307.456183309,0.0,1.0
1996-04-16,16.62,16.62,16.0,16.0,1100,2.32338981638141,2.32338981638141,2.23671703141411,2.23671703141411,7868.67527398976,0.0,1.0
1996-04-17,16.62,16.62,16.0,16.0,3200,2.32338981638141,2.32338981638141,2.23671703141411,2.23671703141411,22890.691706152,0.0,1.0
1996-04-18,16.25,16.75,16.25,16.62,10200,2.27166573502996,2.34156314226165,2.27166573502996,2.32338981638141,72964.0798133595,0.0,1.0
1996-04-19,16.37,16.37,16.37,16.37,200,2.28844111276556,2.28844111276556,2.28844111276556,2.28844111276556,1430.6682316345,0.0,1.0
1996-04-22,16.12,16.12,16.0,16.0,4300,2.25349240914972,2.25349240914972,2.23671703141411,2.23671703141411,30759.3669801418,0.0,1.0
1996-04-23,16.12,16.5,16.12,16.5,5900,2.25349240914972,2.3066144386458,2.25349240914972,2.3066144386458,42204.7128332178,0.0,1.0
1996-04-24,16.0,16.5,16.0,16.5,1200,2.23671703141411,2.3066144386458,2.23671703141411,2.3066144386458,8584.00938980702,0.0,1.0
1996-04-25,16.37,16.5,16.0,16.5,8800,2.28844111276556,2.3066144386458,2.23671703141411,2.3066144386458,62949.4021919182,0.0,1.0
1996-04-26,16.5,16.5,16.5,16.5,500,2.3066144386458,2.3066144386458,2.3066144386458,2.3066144386458,3576.67057908626,0.0,1.0
1996-04-29,16.37,16.37,16.12,16.12,2600,2.28844111276556,2.28844111276556,2.25349240914972,2.25349240914972,18598.6870112486,0.0,1.0
1996-04-30,16.12,16.12,16.12,16.12,1300,2.25349240914972,2.25349240914972,2.25349240914972,2.25349240914972,9299.34350562425,0.0,1.0
1996-05-01,16.12,16.12,16.12,16.12,0,2.25349240914972,2.25349240914972,2.25349240914972,2.25349240914972,0,0.0,1.0
1996-05-02,16.37,16.37,16.12,16.12,4200,2.28844111276556,2.28844111276556,2.25349240914972,2.25349240914972,30044.0328643246,0.0,1.0
1996-05-03,16.12,16.12,16.12,16.12,1000,2.25349240914972,2.25349240914972,2.25349240914972,2.25349240914972,7153.3411581725,0.0,1.0
1996-05-06,16.19,16.19,16.19,16.19,1000,2.26327804616216,2.26327804616216,2.26327804616216,2.26327804616216,7153.34115817249,0.0,1.0
1996-05-07,16.75,16.75,16.75,16.75,200,2.34156314226165,2.34156314226165,2.34156314226165,2.34156314226165,1430.6682316345,0.0,1.0
1996-05-08,16.75,16.75,16.75,16.75,100,2.34156314226165,2.34156314226165,2.34156314226165,2.34156314226165,715.33411581725,0.0,1.0
1996-05-09,16.75,16.75,16.75,16.75,0,2.34156314226165,2.34156314226165,2.34156314226165,2.34156314226165,0,0.0,1.0
1996-05-10,16.75,16.75,16.75,16.75,0,2.34156314226165,2.34156314226165,2.34156314226165,2.34156314226165,0,0.0,1.0
1996-05-13,16.75,16.75,16.75,16.75,0,2.34156314226165,2.34156314226165,2.34156314226165,2.34156314226165,0,0.0,1.0
1996-05-14,16.5,16.5,16.12,16.12,400,2.3066144386458,2.3066144386458,2.25349240914972,2.25349240914972,2861.33646326901,0.0,1.0
1996-05-15,16.0,16.0,16.0,16.0,500,2.23671703141411,2.23671703141411,2.23671703141411,2.23671703141411,3576.67057908626,0.0,1.0
1996-05-16,16.37,16.37,16.0,16.0,12800,2.28844111276556,2.28844111276556,2.23671703141411,2.23671703141411,91562.7668246082,0.0,1.0
1996-05-17,16.25,16.75,16.25,16.75,2600,2.27166573502996,2.34156314226165,2.27166573502996,2.34156314226165,18598.6870112485,0.0,1.0
1996-05-20,16.75,16.75,16.75,16.75,100,2.34156314226165,2.34156314226165,2.34156314226165,2.34156314226165,715.33411581725,0.0,1.0
1996-05-21,16.0,16.0,16.0,16.0,200,2.23671703141411,2.23671703141411,2.23671703141411,2.23671703141411,1430.6682316345,0.0,1.0
1996-05-22,16.0,16.0,16.0,16.0,300,2.23671703141411,2.23671703141411,2.23671703141411,2.23671703141411,2146.00234745175,0.0,1.0
1996-05-23,16.0,16.5,16.0,16.5,400,2.23671703141411,2.3066144386458,2.23671703141411,2.3066144386458,2861.33646326901,0.0,1.0
1996-05-24,16.0,16.0,16.0,16.0,0,2.23671703141411,2.23671703141411,2.23671703141411,2.23671703141411,0,0.0,1.0
1996-05-28,16.25,16.5,16.0,16.0,3000,2.27166573502996,2.3066144386458,2.23671703141411,2.23671703141411,21460.0234745175,0.0,1.0
1996-05-29,16.0,16.5,16.0,16.0,2700,2.23671703141411,2.3066144386458,2.23671703141411,2.23671703141411,19314.0211270658,0.0,1.0
1996-05-30,16.5,16.5,16.0,16.0,800,2.3066144386458,2.3066144386458,2.23671703141411,2.23671703141411,5722.67292653802,0.0,1.0
1996-05-31,16.5,16.5,16.0,16.0,1700,2.3066144386458,2.3066144386458,2.23671703141411,2.23671703141411,12160.6799688933,0.0,1.0
1996-06-03,16.5,16.5,16.5,16.5,0,2.3066144386458,2.3066144386458,2.3066144386458,2.3066144386458,0,0.0,1.0
1996-06-04,16.0,16.0,16.0,16.0,300,2.23671703141411,2.23671703141411,2.23671703141411,2.23671703141411,2146.00234745175,0.0,1.0
1996-06-05,16.0,16.0,16.0,16.0,400,2.23671703141411,2.23671703141411,2.23671703141411,2.23671703141411,2861.33646326901,0.0,1.0
1996-06-06,16.0,16.5,16.0,16.0,6800,2.23671703141411,2.3066144386458,2.23671703141411,2.23671703141411,48642.7198755731,0.0,1.0
1996-06-07,16.5,16.5,16.5,16.5,200,2.3066144386458,2.3066144386458,2.3066144386458,2.3066144386458,1430.6682316345,0.0,1.0
1996-06-10,16.5,16.5,16.5,16.5,1500,2.3066144386458,2.3066144386458,2.3066144386458,2.3066144386458,10730.0117372588,0.0,1.0
1996-06-11,16.5,16.5,16.0,16.5,8300,2.3066144386458,2.3066144386458,2.23671703141411,2.3066144386458,59372.7316128319,0.0,1.0
1996-06-12,16.5,16.5,16.5,16.5,3900,2.3066144386458,2.3066144386458,2.3066144386458,2.3066144386458,27898.0305168728,0.0,1.0
1996-06-13,16.5,16.5,16.5,16.5,1400,2.3066144386458,2.3066144386458,2.3066144386458,2.3066144386458,10014.6776214415,0.0,1.0
1996-06-14,17.0,17.0,16.25,16.75,6300,2.37651184587749,2.37651184587749,2.27166573502996,2.34156314226165,45066.0492964869,0.0,1.0
1996-06-17,16.5,16.5,16.5,16.5,500,2.3066144386458,2.3066144386458,2.3066144386458,2.3066144386458,3576.67057908626,0.0,1.0
1996-06-18,17.0,17.0,17.0,17.0,200,2.37651184587749,2.37651184587749,2.37651184587749,2.37651184587749,1430.6682316345,0.0,1.0
1996-06-19,16.62,17.0,16.62,17.0,2200,2.32338981638141,2.37651184587749,2.32338981638141,2.37651184587749,15737.3505479795,0.0,1.0
1996-06-20,16.62,16.81,16.62,16.62,3300,2.32338981638141,2.34995083112945,2.32338981638141,2.32338981638141,23606.0258219693,0.0,1.0
1996-06-21,16.62,16.62,16.62,16.62,0,2.32338981638141,2.32338981638141,2.32338981638141,2.32338981638141,0,0.0,1.0
1996-06-24,16.75,17.25,16.75,17.25,6100,2.34156314226165,2.41146054949334,2.34156314226165,2.41146054949334,43635.3810648523,0.0,1.0
1996-06-25,16.25,17.0,16.25,17.0,3200,2.27166573502996,2.37651184587749,2.27166573502996,2.37651184587749,22890.691706152,0.0,1.0
1996-06-26,17.0,17.0,16.25,16.25,500,2.37651184587749,2.37651184587749,2.27166573502996,2.27166573502996,3576.67057908626,0.0,1.0
1996-06-27,16.25,16.5,16.25,16.25,6000,2.27166573502996,2.3066144386458,2.27166573502996,2.27166573502996,42920.046949035,0.0,1.0
1996-06-28,16.25,16.75,16.25,16.25,13000,2.27166573502996,2.34156314226165,2.27166573502996,2.27166573502996,92993.4350562425,0.0,1.0
1996-07-01,16.25,16.75,16.25,16.25,500,2.27166573502996,2.34156314226165,2.27166573502996,2.27166573502996,3576.67057908625,0.0,1.0
1996-07-02,16.5,16.75,16.25,16.25,4000,2.3066144386458,2.34156314226165,2.27166573502996,2.27166573502996,28613.3646326901,0.0,1.0
1996-07-03,16.5,16.5,16.5,16.5,0,2.3066144386458,2.3066144386458,2.3066144386458,2.3066144386458,0,0.0,1.0
1996-07-05,16.5,16.5,16.5,16.5,100,2.3066144386458,2.3066144386458,2.3066144386458,2.3066144386458,715.334115817252,0.0,1.0
1996-07-08,16.0,16.5,16.0,16.5,6400,2.23671703141411,2.3066144386458,2.23671703141411,2.3066144386458,45781.3834123041,0.0,1.0
1996-07-09,16.75,16.75,16.75,16.75,1400,2.34156314226165,2.34156314226165,2.34156314226165,2.34156314226165,10014.6776214415,0.0,1.0
1996-07-10,16.75,16.75,16.75,16.75,0,2.36253236443116,2.36253236443116,2.36253236443116,2.36253236443116,0,0.15,1.0
1996-07-11,16.0,16.0,16.0,16.0,4500,2.25674733318797,2.25674733318797,2.25674733318797,2.25674733318797,31904.3248400741,0.0,1.0
1996-07-12,16.25,16.25,16.25,16.25,1800,2.29200901026903,2.29200901026903,2.29200901026903,2.29200901026903,12761.7299360297,0.0,1.0
1996-07-15,15.5,16.0,15.25,16.0,6500,2.18622397902585,2.25674733318797,2.15096230194478,2.25674733318797,46084.0247689959,0.0,1.0
1996-07-16,15.5,15.5,15.5,15.5,200,2.18622397902585,2.18622397902585,2.18622397902585,2.18622397902585,1417.96999289218,0.0,1.0
1996-07-17,15.5,15.75,15.13,15.13,4900,2.18622397902585,2.22148565610691,2.13403669694587,2.13403669694587,34740.2648258584,0.0,1.0
1996-07-18,16.5,16.5,15.75,16.25,14900,2.32727068735009,2.32727068735009,2.22148565610691,2.29200901026903,105638.764470468,0.0,1.0
1996-07-19,16.37,16.37,16.25,16.37,11000,2.30893461526794,2.30893461526794,2.29200901026903,2.30893461526794,77988.3496090702,0.0,1.0
1996-07-22,16.5,16.75,16.25,16.75,16900,2.32727068735009,2.36253236443116,2.29200901026903,2.36253236443116,119818.46439939,0.0,1.0
1996-07-23,16.5,16.5,16.5,16.5,0,2.32727068735009,2.32727068735009,2.32727068735009,2.32727068735009,0,0.0,1.0
1996-07-24,16.0,16.0,16.0,16.0,500,2.25674733318797,2.25674733318797,2.25674733318797,2.25674733318797,3544.92498223046,0.0,1.0
1996-07-25,16.75,16.75,16.75,16.75,100,2.36253236443116,2.36253236443116,2.36253236443116,2.36253236443116,708.98499644609,0.0,1.0
1996-07-26,16.37,16.75,16.0,16.75,3300,2.30893461526794,2.36253236443116,2.25674733318797,2.36253236443116,23396.504882721,0.0,1.0
1996-07-29,16.25,16.5,16.0,16.5,400,2.29200901026903,2.32727068735009,2.25674733318797,2.32727068735009,2835.93998578437,0.0,1.0
1996-07-30,16.25,16.25,16.0,16.0,1800,2.29200901026903,2.29200901026903,2.25674733318797,2.25674733318797,12761.7299360297,0.0,1.0
1996-07-31,16.25,16.25,15.75,15.75,12500,2.29200901026903,2.29200901026903,2.22148565610691,2.22148565610691,88623.1245557616,0.0,1.0
1996-08-01,15.75,15.75,15.75,15.75,2500,2.22148565610691,2.22148565610691,2.22148565610691,2.22148565610691,17724.6249111523,0.0,1.0
1996-08-02,15.75,15.75,15.75,15.75,0,2.22148565610691,2.22148565610691,2.22148565610691,2.22148565610691,0,0.0,1.0
1996-08-05,15.75,15.75,15.75,15.75,0,2.22148565610691,2.22148565610691,2.22148565610691,2.22148565610691,0,0.0,1.0
1996-08-06,15.75,16.12,15.75,16.12,3000,2.22148565610691,2.27367293818688,2.22148565610691,2.27367293818688,21269.5498933827,0.0,1.0
1996-08-07,15.75,16.25,15.75,16.12,4700,2.22148565610691,2.29200901026903,2.22148565610691,2.27367293818688,33322.2948329663,0.0,1.0
1996-08-08,15.75,15.75,15.75,15.75,100,2.22148565610691,2.22148565610691,2.22148565610691,2.22148565610691,708.984996446091,0.0,1.0
1996-08-09,15.75,15.75,15.75,15.75,0,2.22148565610691,2.22148565610691,2.22148565610691,2.22148565610691,0,0.0,1.0
1996-08-12,16.25,16.25,16.25,16.25,100,2.29200901026903,2.29200901026903,2.29200901026903,2.29200901026903,708.984996446093,0.0,1.0
1996-08-13,16.25,16.25,16.25,16.25,0,2.29200901026903,2.29200901026903,2.29200901026903,2.29200901026903,0,0.0,1.0
1996-08-14,16.37,16.37,16.37,16.37,1000,2.30893461526794,2.30893461526794,2.30893461526794,2.30893461526794,7089.84996446092,0.0,1.0
1996-08-15,16.0,16.37,16.0,16.0,2300,2.25674733318797,2.30893461526794,2.25674733318797,2.25674733318797,16306.6549182601,0.0,1.0
1996-08-16,16.37,16.5,16.37,16.5,700,2.30893461526794,2.32727068735009,2.30893461526794,2.32727068735009,4962.89497512265,0.0,1.0
1996-08-19,16.37,16.37,16.0,16.0,2000,2.30893461526794,2.30893461526794,2.25674733318797,2.25674733318797,14179.6999289218,0.0,1.0
1996-08-20,16.5,16.5,16.5,16.5,300,2.32727068735009,2.32727068735009,2.32727068735009,2.32727068735009,2126.95498933828,0.0,1.0
1996-08-21,16.37,16.37,16.37,16.37,1400,2.30893461526794,2.30893461526794,2.30893461526794,2.30893461526794,9925.78995024529,0.0,1.0
1996-08-22,16.5,16.5,16.5,16.5,700,2.32727068735009,2.32727068735009,2.32727068735009,2.32727068735009,4962.89497512265,0.0,1.0
1996-08-23,16.0,16.0,15.88,15.88,6800,2.25674733318797,2.25674733318797,2.23982172818906,2.23982172818906,48210.9797583342,0.0,1.0
1996-08-26,16.0,16.5,16.0,16.5,2800,2.25674733318797,2.32727068735009,2.25674733318797,2.32727068735009,19851.5799004906,0.0,1.0
1996-08-27,16.12,16.25,16.0,16.0,4100,2.27367293818688,2.29200901026903,2.25674733318797,2.25674733318797,29068.3848542898,0.0,1.0
1996-08-28,15.75,16.25,15.5,16.25,9200,2.22148565610691,2.29200901026903,2.18622397902585,2.29200901026903,65226.6196730404,0.0,1.0
1996-08-29,16.0,16.0,16.0,16.0,1000,2.25674733318797,2.25674733318797,2.25674733318797,2.25674733318797,7089.84996446092,0.0,1.0
1996-08-30,15.75,16.0,15.75,16.0,4100,2.22148565610691,2.25674733318797,2.22148565610691,2.25674733318797,29068.3848542897,0.0,1.0
1996-09-03,16.12,16.5,16.12,16.5,1600,2.27367293818688,2.32727068735009,2.27367293818688,2.32727068735009,11343.7599431375,0.0,1.0
1996-09-04,16.25,16.25,16.25,16.25,500,2.29200901026903,2.29200901026903,2.29200901026903,2.29200901026903,3544.92498223046,0.0,1.0
1996-09-05,16.0,16.0,15.75,15.75,2600,2.25674733318797,2.25674733318797,2.22148565610691,2.22148565610691,18433.6099075984,0.0,1.0
1996-09-06,16.25,16.25,15.75,15.75,2000,2.29200901026903,2.29200901026903,2.22148565610691,2.22148565610691,14179.6999289218,0.0,1.0
1996-09-09,15.75,16.25,15.75,16.25,200,2.22148565610691,2.29200901026903,2.22148565610691,2.29200901026903,1417.96999289218,0.0,1.0
1996-09-10,15.75,16.25,15.75,16.25,1600,2.22148565610691,2.29200901026903,2.22148565610691,2.29200901026903,11343.7599431375,0.0,1.0
1996-09-11,16.25,16.25,16.0,16.0,600,2.29200901026903,2.29200901026903,2.25674733318797,2.25674733318797,4253.90997867655,0.0,1.0
1996-09-12,16.25,16.75,16.25,16.75,1300,2.29200901026903,2.36253236443116,2.29200901026903,2.36253236443116,9216.8049537992,0.0,1.0
1996-09-13,16.0,16.12,16.0,16.0,20100,2.25674733318797,2.27367293818688,2.25674733318797,2.25674733318797,142505.984285664,0.0,1.0
1996-09-16,16.0,16.0,16.0,16.0,100,2.25674733318797,2.25674733318797,2.25674733318797,2.25674733318797,708.984996446092,0.0,1.0
1996-09-17,16.0,16.0,16.0,16.0,0,2.25674733318797,2.25674733318797,2.25674733318797,2.25674733318797,0,0.0,1.0
1996-09-18,16.25,16.25,16.25,16.25,4200,2.29200901026903,2.29200901026903,2.29200901026903,2.29200901026903,29777.3698507359,0.0,1.0
1996-09-19,16.0,16.5,16.0,16.5,3000,2.25674733318797,2.32727068735009,2.25674733318797,2.32727068735009,21269.5498933828,0.0,1.0
1996-09-20,16.25,16.5,16.25,16.25,4400,2.29200901026903,2.32727068735009,2.29200901026903,2.29200901026903,31195.3398436281,0.0,1.0
1996-09-23,16.0,16.25,16.0,16.25,1500,2.25674733318797,2.29200901026903,2.25674733318797,2.29200901026903,10634.7749466914,0.0,1.0
1996-09-24,16.5,16.5,16.5,16.5,500,2.32727068735009,2.32727068735009,2.32727068735009,2.32727068735009,3544.92498223047,0.0,1.0
1996-09-25,16.37,16.37,16.0,16.0,800,2.30893461526794,2.30893461526794,2.25674733318797,2.25674733318797,5671.87997156874,0.0,1.0
1996-09-26,16.5,16.75,16.25,16.5,4500,2.32727068735009,2.36253236443116,2.29200901026903,2.32727068735009,31904.3248400742,0.0,1.0
1996-09-27,16.5,16.75,16.25,16.75,14600,2.32727068735009,2.36253236443116,2.29200901026903,2.36253236443116,103511.80948113,0.0,1.0
1996-09-30,16.37,16.5,16.0,16.5,1200,2.30893461526794,2.32727068735009,2.25674733318797,2.32727068735009,8507.81995735311,0.0,1.0
1996-10-01,16.25,16.37,15.88,16.37,2400,2.29200901026903,2.30893461526794,2.23982172818906,2.30893461526794,17015.6399147062,0.0,1.0
1996-10-02,16.25,16.75,16.25,16.37,25200,2.29200901026903,2.36253236443116,2.29200901026903,2.30893461526794,178664.219104415,0.0,1.0
1996-10-03,16.75,16.75,16.0,16.62,8100,2.36253236443116,2.36253236443116,2.25674733318797,2.344196292349,57427.7847121333,0.0,1.0
1996-10-04,17.25,17.25,16.75,17.0,10700,2.43305571859328,2.43305571859328,2.36253236443116,2.39779404151222,75861.3946197318,0.0,1.0
1996-10-07,17.0,17.25,17.0,17.25,2700,2.39779404151222,2.43305571859328,2.39779404151222,2.43305571859328,19142.5949040445,0.0,1.0
1996-10-08,17.0,17.75,17.0,17.25,6300,2.39779404151222,2.5035790727554,2.39779404151222,2.43305571859328,44666.0547761037,0.0,1.0
1996-10-09,17.0,17.5,17.0,17.0,3200,2.41895104776086,2.49009666681265,2.41895104776086,2.41895104776086,22489.086767736,0.15,1.0
1996-10-10,17.12,17.5,17.12,17.5,3500,2.43602599633329,2.49009666681265,2.43602599633329,2.49009666681265,24597.4386522113,0.0,1.0
1996-10-11,17.12,17.12,17.12,17.12,0,2.43602599633329,2.43602599633329,2.43602599633329,2.43602599633329,0,0.0,1.0
1996-10-14,17.0,17.0,17.0,17.0,300,2.41895104776086,2.41895104776086,2.41895104776086,2.41895104776086,2108.35188447525,0.0,1.0
1996-10-15,17.0,17.0,17.0,17.0,2500,2.41895104776086,2.41895104776086,2.41895104776086,2.41895104776086,17569.5990372938,0.0,1.0
1996-10-16,17.25,17.25,17.0,17.0,6900,2.45452385728675,2.45452385728675,2.41895104776086,2.41895104776086,48492.0933429309,0.0,1.0
1996-10-17,16.5,17.0,16.25,16.25,3200,2.34780542870907,2.41895104776086,2.31223261918317,2.31223261918317,22489.086767736,0.0,1.0
1996-10-18,17.37,17.75,17.0,17.25,14800,2.47159880585918,2.52566947633854,2.41895104776086,2.45452385728675,104012.026300779,0.0,1.0
1996-10-21,17.25,17.75,17.25,17.75,800,2.45452385728675,2.52566947633854,2.45452385728675,2.52566947633854,5622.27169193402,0.0,1.0
1996-10-22,18.0,18.0,17.12,17.75,28700,2.56124228586444,2.56124228586444,2.43602599633329,2.52566947633854,201698.996948133,0.0,1.0
1996-10-23,18.0,18.0,17.25,18.0,3900,2.56124228586444,2.56124228586444,2.45452385728675,2.56124228586444,27408.5744981783,0.0,1.0
1996-10-24,17.75,18.25,17.25,18.25,11900,2.52566947633854,2.59681509539033,2.45452385728675,2.59681509539033,83631.2914175186,0.0,1.0
1996-10-25,18.0,18.0,17.75,17.75,2100,2.56124228586444,2.56124228586444,2.52566947633854,2.52566947633854,14758.4631913268,0.0,1.0
1996-10-28,17.87,17.87,17.75,17.75,2100,2.54274442491097,2.54274442491097,2.52566947633854,2.52566947633854,14758.4631913268,0.0,1.0
1996-10-29,18.0,18.5,18.0,18.5,5200,2.56124228586444,2.63238790491623,2.56124228586444,2.63238790491623,36544.7659975711,0.0,1.0
1996-10-30,18.0,18.5,17.75,17.75,4100,2.56124228586444,2.63238790491623,2.52566947633854,2.52566947633854,28814.1424211618,0.0,1.0
1996-10-31,18.25,18.5,18.0,18.5,8800,2.59681509539033,2.63238790491623,2.56124228586444,2.63238790491623,61844.9886112742,0.0,1.0
1996-11-01,18.5,18.5,18.5,18.5,100,2.63238790491623,2.63238790491623,2.63238790491623,2.63238790491623,702.783961491751,0.0,1.0
1996-11-04,18.25,18.5,18.25,18.5,5700,2.59681509539033,2.63238790491623,2.59681509539033,2.63238790491623,40058.6858050299,0.0,1.0
1996-11-05,18.25,18.75,18.25,18.75,3800,2.59681509539033,2.66796071444212,2.59681509539033,2.66796071444212,26705.7905366866,0.0,1.0
1996-11-06,18.75,18.75,18.25,18.25,3000,2.66796071444212,2.66796071444212,2.59681509539033,2.59681509539033,21083.5188447526,0.0,1.0
1996-11-07,18.5,19.0,18.5,19.0,6400,2.63238790491623,2.70353352396801,2.63238790491623,2.70353352396801,44978.1735354721,0.0,1.0
1996-11-08,19.25,19.75,19.25,19.25,7600,2.73910633349391,2.8102519525457,2.73910633349391,2.73910633349391,53411.5810733732,0.0,1.0
1996-11-11,20.0,20.0,19.25,19.25,4600,2.84582476207159,2.84582476207159,2.73910633349391,2.73910633349391,32328.0622286207,0.0,1.0
1996-11-12,20.0,20.0,20.0,20.0,0,2.84582476207159,2.84582476207159,2.84582476207159,2.84582476207159,0,0.0,1.0
1996-11-13,19.25,20.0,19.25,19.5,10900,2.73910633349391,2.84582476207159,2.73910633349391,2.7746791430198,76603.451802601,0.0,1.0
1996-11-14,19.25,19.5,19.25,19.25,1600,2.73910633349391,2.7746791430198,2.73910633349391,2.73910633349391,11244.543383868,0.0,1.0
1996-11-15,20.0,20.0,20.0,20.0,100,2.84582476207159,2.84582476207159,2.84582476207159,2.84582476207159,702.783961491754,0.0,1.0
1996-11-18,19.5,20.0,19.5,19.5,9800,2.7746791430198,2.84582476207159,2.7746791430198,2.7746791430198,68872.8282261919,0.0,1.0
1996-11-19,18.75,19.75,18.75,19.25,3000,2.66796071444212,2.8102519525457,2.66796071444212,2.73910633349391,21083.5188447526,0.0,1.0
1996-11-20,18.75,19.75,18.75,19.75,2400,2.66796071444212,2.8102519525457,2.66796071444212,2.8102519525457,16866.8150758021,0.0,1.0
1996-11-21,18.75,19.75,18.75,19.5,6300,2.66796071444212,2.8102519525457,2.66796071444212,2.7746791430198,44275.3895739804,0.0,1.0
1996-11-22,18.75,19.25,18.75,19.25,5900,2.66796071444212,2.73910633349391,2.66796071444212,2.73910633349391,41464.2537280134,0.0,1.0
1996-11-25,18.5,19.0,18.25,19.0,8800,2.63238790491623,2.70353352396801,2.59681509539033,2.70353352396801,61844.9886112741,0.0,1.0
1996-11-26,17.94,18.75,17.5,18.5,28700,2.55270481157822,2.66796071444212,2.49009666681265,2.63238790491623,201698.996948133,0.0,1.0
1996-11-27,18.0,18.0,18.0,18.0,3900,2.56124228586444,2.56124228586444,2.56124228586444,2.56124228586444,27408.5744981783,0.0,1.0
1996-11-29,18.25,18.25,18.25,18.25,2200,2.59681509539033,2.59681509539033,2.59681509539033,2.59681509539033,15461.2471528186,0.0,1.0
1996-12-02,18.5,18.75,18.25,18.75,5200,2.63238790491623,2.66796071444212,2.59681509539033,2.66796071444212,36544.7659975711,0.0,1.0
1996-12-03,18.75,18.75,18.25,18.25,9100,2.66796071444212,2.66796071444212,2.59681509539033,2.59681509539033,63953.3404957495,0.0,1.0
1996-12-04,18.75,19.25,18.5,18.5,21800,2.66796071444212,2.73910633349391,2.63238790491623,2.63238790491623,153206.903605202,0.0,1.0
1996-12-05,18.75,18.75,18.75,18.75,0,2.66796071444212,2.66796071444212,2.66796071444212,2.66796071444212,0,0.0,1.0
1996-12-06,18.0,18.5,18.0,18.5,2600,2.56124228586444,2.63238790491623,2.56124228586444,2.63238790491623,18272.3829987855,0.0,1.0
1996-12-09,18.0,18.0,18.0,18.0,300,2.56124228586444,2.56124228586444,2.56124228586444,2.56124228586444,2108.35188447525,0.0,1.0
1996-12-10,18.0,18.0,18.0,18.0,200,2.56124228586444,2.56124228586444,2.56124228586444,2.56124228586444,1405.5679229835,0.0,1.0
1996-12-11,18.25,18.5,18.25,18.25,17600,2.59681509539033,2.63238790491623,2.59681509539033,2.59681509539033,123689.977222548,0.0,1.0
1996-12-12,18.25,18.37,18.25,18.25,4300,2.59681509539033,2.61389004396276,2.59681509539033,2.59681509539033,30219.7103441454,0.0,1.0
1996-12-13,18.37,18.75,18.25,18.75,9000,2.61389004396276,2.66796071444212,2.59681509539033,2.66796071444212,63250.5565342577,0.0,1.0
1996-12-16,18.75,18.75,18.25,18.25,3700,2.66796071444212,2.66796071444212,2.59681509539033,2.59681509539033,26003.0065751949,0.0,1.0
1996-12-17,19.25,19.25,18.25,18.25,11400,2.73910633349391,2.73910633349391,2.59681509539033,2.59681509539033,80117.3716100598,0.0,1.0
1996-12-18,19.5,19.5,19.5,19.5,200,2.7746791430198,2.7746791430198,2.7746791430198,2.7746791430198,1405.56792298351,0.0,1.0
1996-12-19,18.75,18.75,18.75,18.75,600,2.66796071444212,2.66796071444212,2.66796071444212,2.66796071444212,4216.70376895052,0.0,1.0
1996-12-20,19.0,19.75,19.0,19.5,8800,2.70353352396801,2.8102519525457,2.70353352396801,2.7746791430198,61844.9886112744,0.0,1.0
1996-12-23,19.0,19.0,19.0,19.0,100,2.70353352396801,2.70353352396801,2.70353352396801,2.70353352396801,702.783961491754,0.0,1.0
1996-12-24,19.0,19.0,19.0,19.0,3000,2.70353352396801,2.70353352396801,2.70353352396801,2.70353352396801,21083.5188447526,0.0,1.0
1996-12-26,19.12,19.12,19.12,19.12,2500,2.72060847254044,2.72060847254044,2.72060847254044,2.72060847254044,17569.5990372938,0.0,1.0
1996-12-27,19.12,19.12,19.12,19.12,0,2.72060847254044,2.72060847254044,2.72060847254044,2.72060847254044,0,0.0,1.0
1996-12-30,19.25,19.75,19.25,19.75,11600,2.73910633349391,2.8102519525457,2.73910633349391,2.8102519525457,81522.9395330433,0.0,1.0
1996-12-31,19.62,19.62,19.5,19.5,4600,2.79175409159223,2.79175409159223,2.7746791430198,2.7746791430198,32328.0622286207,0.0,1.0
1997-01-02,19.25,19.37,19.25,19.25,10300,2.73910633349391,2.75618128206634,2.73910633349391,2.73910633349391,72386.7480336505,0.0,1.0
1997-01-03,19.37,19.5,19.25,19.5,9500,2.75618128206634,2.7746791430198,2.73910633349391,2.7746791430198,66764.4763417165,0.0,1.0
1997-01-06,19.37,19.37,19.25,19.25,7500,2.75618128206634,2.75618128206634,2.73910633349391,2.73910633349391,52708.7971118815,0.0,1.0
1997-01-07,20.0,20.0,19.25,20.0,1800,2.84582476207159,2.84582476207159,2.73910633349391,2.84582476207159,12650.1113068516,0.0,1.0
1997-01-08,19.37,19.37,19.25,19.25,3300,2.75618128206634,2.75618128206634,2.73910633349391,2.73910633349391,23191.8707292278,0.0,1.0
1997-01-09,19.25,19.25,19.25,19.25,1000,2.76045001920945,2.76045001920945,2.76045001920945,2.76045001920945,6973.5006488228,0.15,1.0
1997-01-10,19.37,19.37,19.25,19.25,4000,2.77765801932919,2.77765801932919,2.76045001920945,2.76045001920945,27894.0025952913,0.0,1.0
1997-01-13,19.25,20.0,19.25,20.0,2100,2.76045001920945,2.86800001995787,2.76045001920945,2.86800001995787,14644.3513625279,0.0,1.0
1997-01-14,19.62,19.87,19.25,19.25,7400,2.81350801957867,2.84935801982814,2.76045001920945,2.76045001920945,51603.9048012887,0.0,1.0
1997-01-15,19.5,19.5,19.5,19.5,1900,2.79630001945892,2.79630001945892,2.79630001945892,2.79630001945892,13249.6512327633,0.0,1.0
1997-01-16,19.62,19.62,19.5,19.5,12300,2.81350801957867,2.81350801957867,2.79630001945892,2.79630001945892,85774.0579805204,0.0,1.0
1997-01-17,20.0,20.0,19.62,19.62,500,2.86800001995787,2.86800001995787,2.81350801957867,2.81350801957867,3486.7503244114,0.0,1.0
1997-01-20,19.25,19.25,19.25,19.25,100,2.76045001920945,2.76045001920945,2.76045001920945,2.76045001920945,697.35006488228,0.0,1.0
1997-01-21,19.25,19.25,19.25,19.25,0,2.76045001920945,2.76045001920945,2.76045001920945,2.76045001920945,0,0.0,1.0
1997-01-22,20.75,20.75,19.5,20.0,22600,2.97555002070629,2.97555002070629,2.79630001945892,2.86800001995787,157601.114663395,0.0,1.0
1997-01-23,20.75,20.75,20.75,20.75,0,2.97555002070629,2.97555002070629,2.97555002070629,2.97555002070629,0,0.0,1.0
1997-01-24,20.75,20.75,20.75,20.75,0,2.97555002070629,2.97555002070629,2.97555002070629,2.97555002070629,0,0.0,1.0
1997-01-27,20.5,20.5,20.0,20.0,1700,2.93970002045681,2.93970002045681,2.86800001995787,2.86800001995787,11854.9511029988,0.0,1.0
1997-01-28,20.87,20.87,20.5,20.5,3100,2.99275802082603,2.99275802082603,2.93970002045681,2.93970002045681,21617.8520113507,0.0,1.0
1997-01-29,20.75,21.75,20.75,21.75,600,2.97555002070629,3.11895002170418,2.97555002070629,3.11895002170418,4184.10038929368,0.0,1.0
1997-01-30,20.75,20.75,20.75,20.75,0,2.97555002070629,2.97555002070629,2.97555002070629,2.97555002070629,0,0.0,1.0
1997-01-31,20.75,20.75,20.75,20.75,600,2.97555002070629,2.97555002070629,2.97555002070629,2.97555002070629,4184.10038929368,0.0,1.0
1997-02-03,20.75,20.75,20.75,20.75,0,2.97555002070629,2.97555002070629,2.97555002070629,2.97555002070629,0,0.0,1.0
1997-02-04,20.75,20.75,20.75,20.75,1300,2.97555002070629,2.97555002070629,2.97555002070629,2.97555002070629,9065.55084346964,0.0,1.0
1997-02-05,20.75,20.75,20.75,20.75,0,2.97555002070629,2.97555002070629,2.97555002070629,2.97555002070629,0,0.0,1.0
1997-02-06,20.87,21.5,20.75,20.75,6600,2.99275802082603,3.08310002145471,2.97555002070629,2.97555002070629,46025.1042822306,0.0,1.0
1997-02-07,20.88,20.88,20.88,20.88,0,2.99419202083601,2.99419202083601,2.99419202083601,2.99419202083601,0,0.0,1.0
1997-02-10,20.75,20.75,20.75,20.75,300,2.97555002070629,2.97555002070629,2.97555002070629,2.97555002070629,2092.05019464684,0.0,1.0
1997-02-11,21.25,21.25,20.75,20.75,3400,3.04725002120523,3.04725002120523,2.97555002070629,2.97555002070629,23709.9022059976,0.0,1.0
1997-02-12,21.0,21.25,20.75,20.75,4000,3.01140002095576,3.04725002120523,2.97555002070629,2.97555002070629,27894.0025952912,0.0,1.0
1997-02-13,20.75,20.75,20.75,20.75,500,2.97555002070629,2.97555002070629,2.97555002070629,2.97555002070629,3486.7503244114,0.0,1.0
1997-02-14,20.75,21.0,20.75,21.0,2900,2.97555002070629,3.01140002095576,2.97555002070629,3.01140002095576,20223.1518815861,0.0,1.0
1997-02-18,20.25,21.0,20.25,21.0,18000,2.90385002020734,3.01140002095576,2.90385002020734,3.01140002095576,125523.01167881,0.0,1.0
1997-02-19,20.37,20.37,20.25,20.25,5400,2.92105802032709,2.92105802032709,2.90385002020734,2.90385002020734,37656.9035036431,0.0,1.0
1997-02-20,20.5,20.75,20.0,20.25,23900,2.93970002045681,2.97555002070629,2.86800001995787,2.90385002020734,166666.665506865,0.0,1.0
1997-02-21,20.75,21.0,20.75,21.0,1600,2.97555002070629,3.01140002095576,2.97555002070629,3.01140002095576,11157.6010381165,0.0,1.0
1997-02-24,20.75,20.75,20.25,20.25,2100,2.97555002070629,2.97555002070629,2.90385002020734,2.90385002020734,14644.3513625279,0.0,1.0
1997-02-25,20.44,20.44,20.25,20.25,6500,2.93109602039694,2.93109602039694,2.90385002020734,2.90385002020734,45327.7542173482,0.0,1.0
1997-02-26,20.25,20.75,20.25,20.75,6400,2.90385002020734,2.97555002070629,2.90385002020734,2.97555002070629,44630.4041524659,0.0,1.0
1997-02-27,20.37,21.0,20.25,21.0,9600,2.92105802032709,3.01140002095576,2.90385002020734,3.01140002095576,66945.6062286989,0.0,1.0
1997-02-28,20.25,20.37,20.25,20.25,8900,2.90385002020734,2.92105802032709,2.90385002020734,2.90385002020734,62064.155774523,0.0,1.0
1997-03-03,20.25,20.25,20.25,20.25,0,2.90385002020734,2.90385002020734,2.90385002020734,2.90385002020734,0,0.0,1.0
1997-03-04,20.37,20.37,20.25,20.25,2000,2.92105802032709,2.92105802032709,2.90385002020734,2.90385002020734,13947.0012976456,0.0,1.0
1997-03-05,20.37,20.37,20.25,20.25,9000,2.92105802032709,2.92105802032709,2.90385002020734,2.90385002020734,62761.5058394052,0.0,1.0
1997-03-06,21.0,21.0,21.0,21.0,400,3.01140002095576,3.01140002095576,3.01140002095576,3.01140002095576,2789.40025952912,0.0,1.0
1997-03-07,20.25,21.0,20.25,21.0,1600,2.90385002020734,3.01140002095576,2.90385002020734,3.01140002095576,11157.6010381165,0.0,1.0
1997-03-10,21.0,21.0,20.25,20.25,600,3.01140002095576,3.01140002095576,2.90385002020734,2.90385002020734,4184.10038929368,0.0,1.0
1997-03-11,20.25,20.25,20.25,20.25,3500,2.90385002020734,2.90385002020734,2.90385002020734,2.90385002020734,24407.2522708798,0.0,1.0
1997-03-12,21.0,21.0,21.0,21.0,100,3.01140002095576,3.01140002095576,3.01140002095576,3.01140002095576,697.35006488228,0.0,1.0
1997-03-13,21.0,21.0,21.0,21.0,0,3.01140002095576,3.01140002095576,3.01140002095576,3.01140002095576,0,0.0,1.0
1997-03-14,20.25,20.25,20.25,20.25,100,2.90385002020734,2.90385002020734,2.90385002020734,2.90385002020734,697.35006488228,0.0,1.0
1997-03-17,20.37,20.37,20.25,20.25,25200,2.92105802032709,2.92105802032709,2.90385002020734,2.90385002020734,175732.216350334,0.0,1.0
1997-03-18,20.38,20.38,20.38,20.38,0,2.92249202033707,2.92249202033707,2.92249202033707,2.92249202033707,0,0.0,1.0
1997-03-19,20.38,20.38,20.38,20.38,0,2.92249202033707,2.92249202033707,2.92249202033707,2.92249202033707,0,0.0,1.0
1997-03-20,21.0,21.0,20.5,20.75,8100,3.01140002095576,3.01140002095576,2.93970002045681,2.97555002070629,56485.3552554647,0.0,1.0
1997-03-21,20.75,20.87,20.5,20.5,2500,2.97555002070629,2.99275802082603,2.93970002045681,2.93970002045681,17433.751622057,0.0,1.0
1997-03-24,20.75,20.75,20.75,20.75,400,2.97555002070629,2.97555002070629,2.97555002070629,2.97555002070629,2789.40025952912,0.0,1.0
1997-03-25,20.75,20.75,20.75,20.75,5000,2.97555002070629,2.97555002070629,2.97555002070629,2.97555002070629,34867.503244114,0.0,1.0
1997-03-26,20.75,20.75,20.75,20.75,0,2.97555002070629,2.97555002070629,2.97555002070629,2.97555002070629,0,0.0,1.0
1997-03-27,20.75,20.75,20.75,20.75,0,2.97555002070629,2.97555002070629,2.97555002070629,2.97555002070629,0,0.0,1.0
1997-03-31,21.5,21.5,20.75,20.75,6100,3.08310002145471,3.08310002145471,2.97555002070629,2.97555002070629,42538.3539578191,0.0,1.0
1997-04-01,20.75,21.75,20.75,20.75,2300,2.97555002070629,3.11895002170418,2.97555002070629,2.97555002070629,16039.0514922924,0.0,1.0
1997-04-02,21.5,21.75,21.0,21.0,8600,3.08310002145471,3.11895002170418,3.01140002095576,3.01140002095576,59972.105579876,0.0,1.0
1997-04-03,21.0,22.0,21.0,21.0,4400,3.01140002095576,3.15480002195365,3.01140002095576,3.01140002095576,30683.4028548203,0.0,1.0
1997-04-04,21.0,21.0,21.0,21.0,0,3.01140002095576,3.01140002095576,3.01140002095576,3.01140002095576,0,0.0,1.0
1997-04-07,21.12,21.5,21.0,21.5,3500,3.02860802107551,3.08310002145471,3.01140002095576,3.08310002145471,24407.2522708798,0.0,1.0
1997-04-08,21.0,21.0,21.0,21.0,1400,3.01140002095576,3.01140002095576,3.01140002095576,3.01140002095576,9762.90090835193,0.0,1.0
1997-04-09,21.0,21.0,21.0,21.0,0,3.03291002110544,3.03291002110544,3.03291002110544,3.03291002110544,0,0.15,1.0
1997-04-10,21.0,21.12,21.0,21.0,2800,3.03291002110544,3.05024093551176,3.03291002110544,3.03291002110544,19387.3209527556,0.0,1.0
1997-04-11,21.0,21.25,21.0,21.25,2600,3.03291002110544,3.06901609278527,3.03291002110544,3.06901609278527,18002.5123132731,0.0,1.0
1997-04-14,21.25,21.25,20.75,21.0,12500,3.06901609278527,3.06901609278527,2.99680394942562,3.03291002110544,86550.5399676589,0.0,1.0
1997-04-15,21.25,21.25,21.25,21.25,0,3.06901609278527,3.06901609278527,3.06901609278527,3.06901609278527,0,0.0,1.0
1997-04-16,21.25,21.25,21.25,21.25,0,3.06901609278527,3.06901609278527,3.06901609278527,3.06901609278527,0,0.0,1.0
1997-04-17,21.25,21.25,21.25,21.25,1500,3.06901609278527,3.06901609278527,3.06901609278527,3.06901609278527,10386.0647961191,0.0,1.0
1997-04-18,21.25,21.62,21.25,21.62,5800,3.06901609278527,3.12245307887141,3.06901609278527,3.12245307887141,40159.4505449937,0.0,1.0
1997-04-21,21.5,22.25,21.5,22.25,3300,3.1051221644651,3.21344037950458,3.1051221644651,3.21344037950458,22849.3425514619,0.0,1.0
1997-04-22,21.5,22.25,21.5,22.25,2400,3.1051221644651,3.21344037950458,3.1051221644651,3.21344037950458,16617.7036737905,0.0,1.0
1997-04-23,21.5,22.0,21.5,21.87,1400,3.1051221644651,3.17733430782475,3.1051221644651,3.15855915055124,9693.66047637779,0.0,1.0
1997-04-24,21.75,22.0,21.75,22.0,1200,3.14122823614492,3.17733430782475,3.14122823614492,3.17733430782475,8308.85183689527,0.0,1.0
1997-04-25,22.5,22.5,22.5,22.5,1900,3.2495464511844,3.2495464511844,3.2495464511844,3.2495464511844,13155.6820750842,0.0,1.0
1997-04-28,22.0,22.5,21.5,21.5,4400,3.17733430782475,3.2495464511844,3.1051221644651,3.1051221644651,30465.790068616,0.0,1.0
1997-04-29,22.5,22.5,22.5,22.5,100,3.2495464511844,3.2495464511844,3.2495464511844,3.2495464511844,692.404319741272,0.0,1.0
1997-04-30,21.5,21.75,21.5,21.5,1800,3.1051221644651,3.14122823614492,3.1051221644651,3.1051221644651,12463.2777553429,0.0,1.0
1997-05-01,21.5,21.5,21.5,21.5,0,3.1051221644651,3.1051221644651,3.1051221644651,3.1051221644651,0,0.0,1.0
1997-05-02,21.5,21.5,21.5,21.5,300,3.1051221644651,3.1051221644651,3.1051221644651,3.1051221644651,2077.21295922381,0.0,1.0
1997-05-05,21.5,21.5,21.5,21.5,1900,3.1051221644651,3.1051221644651,3.1051221644651,3.1051221644651,13155.6820750841,0.0,1.0
1997-05-06,22.25,22.25,21.75,22.0,6000,3.21344037950458,3.21344037950458,3.14122823614492,3.17733430782475,41544.2591844763,0.0,1.0
1997-05-07,22.0,22.25,22.0,22.25,2000,3.17733430782475,3.21344037950458,3.17733430782475,3.21344037950458,13848.0863948254,0.0,1.0
1997-05-08,22.0,22.25,22.0,22.0,1500,3.17733430782475,3.21344037950458,3.17733430782475,3.17733430782475,10386.0647961191,0.0,1.0
1997-05-09,22.5,22.5,22.0,22.0,10300,3.2495464511844,3.2495464511844,3.17733430782475,3.17733430782475,71317.644933351,0.0,1.0
1997-05-12,22.25,22.25,22.25,22.25,300,3.21344037950458,3.21344037950458,3.21344037950458,3.21344037950458,2077.21295922381,0.0,1.0
1997-05-13,22.0,22.25,22.0,22.0,11700,3.17733430782475,3.21344037950458,3.17733430782475,3.17733430782475,81011.3054097288,0.0,1.0
1997-05-14,22.75,22.75,22.75,22.75,100,3.28565252286423,3.28565252286423,3.28565252286423,3.28565252286423,692.404319741272,0.0,1.0
1997-05-15,22.12,22.75,22.0,22.0,7100,3.19466522223107,3.28565252286423,3.17733430782475,3.17733430782475,49160.7067016302,0.0,1.0
1997-05-16,22.0,22.0,22.0,22.0,1800,3.17733430782475,3.17733430782475,3.17733430782475,3.17733430782475,12463.2777553429,0.0,1.0
1997-05-19,22.0,22.0,22.0,22.0,0,3.17733430782475,3.17733430782475,3.17733430782475,3.17733430782475,0,0.0,1.0
1997-05-20,22.0,22.0,22.0,22.0,1900,3.17733430782475,3.17733430782475,3.17733430782475,3.17733430782475,13155.6820750842,0.0,1.0
1997-05-21,21.75,22.0,21.25,22.0,6600,3.14122823614492,3.17733430782475,3.06901609278527,3.17733430782475,45698.685102924,0.0,1.0
1997-05-22,21.0,21.75,21.0,21.75,5600,3.03291002110544,3.14122823614492,3.03291002110544,3.14122823614492,38774.6419055112,0.0,1.0
1997-05-23,22.0,22.0,22.0,22.0,2000,3.17733430782475,3.17733430782475,3.17733430782475,3.17733430782475,13848.0863948254,0.0,1.0
1997-05-27,21.5,21.5,21.5,21.5,200,3.1051221644651,3.1051221644651,3.1051221644651,3.1051221644651,1384.80863948254,0.0,1.0
1997-05-28,21.5,21.5,21.5,21.5,1000,3.1051221644651,3.1051221644651,3.1051221644651,3.1051221644651,6924.04319741271,0.0,1.0
1997-05-29,21.5,21.5,21.5,21.5,200,3.1051221644651,3.1051221644651,3.1051221644651,3.1051221644651,1384.80863948254,0.0,1.0
1997-05-30,21.5,21.5,21.5,21.5,0,3.1051221644651,3.1051221644651,3.1051221644651,3.1051221644651,0,0.0,1.0
1997-06-02,21.5,21.5,21.5,21.5,0,3.1051221644651,3.1051221644651,3.1051221644651,3.1051221644651,0,0.0,1.0
1997-06-03,21.5,21.5,21.5,21.5,0,3.1051221644651,3.1051221644651,3.1051221644651,3.1051221644651,0,0.0,1.0
1997-06-04,21.5,21.75,21.25,21.25,7800,3.1051221644651,3.14122823614492,3.06901609278527,3.06901609278527,54007.5369398191,0.0,1.0
1997-06-05,21.5,21.5,21.5,21.5,100,3.1051221644651,3.1051221644651,3.1051221644651,3.1051221644651,692.404319741271,0.0,1.0
1997-06-06,21.5,21.5,21.5,21.5,0,3.1051221644651,3.1051221644651,3.1051221644651,3.1051221644651,0,0.0,1.0
1997-06-09,21.75,22.25,21.75,22.25,1500,3.14122823614492,3.21344037950458,3.14122823614492,3.21344037950458,10386.0647961191,0.0,1.0
1997-06-10,23.0,23.0,22.25,22.25,4300,3.32175859454406,3.32175859454406,3.21344037950458,3.21344037950458,29773.3857488746,0.0,1.0
1997-06-11,23.0,23.5,22.5,23.0,2000,3.32175859454406,3.39397073790371,3.2495464511844,3.32175859454406,13848.0863948254,0.0,1.0
1997-06-12,23.75,23.75,23.0,23.5,7500,3.43007680958354,3.43007680958354,3.32175859454406,3.39397073790371,51930.3239805953,0.0,1.0
1997-06-13,24.0,24.5,23.5,23.5,4900,3.46618288126336,3.53839502462302,3.39397073790371,3.39397073790371,33927.8116673223,0.0,1.0
1997-06-16,24.5,24.75,23.75,23.75,10000,3.53839502462302,3.57450109630284,3.43007680958354,3.43007680958354,69240.4319741271,0.0,1.0
1997-06-17,25.0,25.0,24.25,25.0,12800,3.61060716798267,3.61060716798267,3.50228895294319,3.61060716798267,88627.7529268828,0.0,1.0
1997-06-18,25.0,25.0,25.0,25.0,300,3.61060716798267,3.61060716798267,3.61060716798267,3.61060716798267,2077.21295922381,0.0,1.0
1997-06-19,24.75,25.0,24.5,25.0,15700,3.57450109630284,3.61060716798267,3.53839502462302,3.61060716798267,108707.47819938,0.0,1.0
1997-06-20,24.5,24.87,24.0,24.5,8700,3.53839502462302,3.59183201070916,3.46618288126336,3.53839502462302,60239.1758174906,0.0,1.0
1997-06-23,24.75,24.75,24.25,24.25,1600,3.57450109630284,3.57450109630284,3.50228895294319,3.50228895294319,11078.4691158604,0.0,1.0
1997-06-24,23.5,24.25,23.5,24.25,1400,3.39397073790371,3.50228895294319,3.39397073790371,3.50228895294319,9693.6604763778,0.0,1.0
1997-06-25,23.75,24.25,23.5,23.5,22800,3.43007680958354,3.50228895294319,3.39397073790371,3.39397073790371,157868.18490101,0.0,1.0
1997-06-26,23.75,24.5,23.75,24.0,6600,3.43007680958354,3.53839502462302,3.43007680958354,3.46618288126336,45698.6851029239,0.0,1.0
1997-06-27,23.5,23.5,23.5,23.5,500,3.39397073790371,3.39397073790371,3.39397073790371,3.39397073790371,3462.02159870636,0.0,1.0
1997-06-30,24.75,24.75,24.0,24.75,1700,3.57450109630284,3.57450109630284,3.46618288126336,3.57450109630284,11770.8734356016,0.0,1.0
1997-07-01,24.12,24.12,24.12,24.12,700,3.48351379566968,3.48351379566968,3.48351379566968,3.48351379566968,4846.8302381889,0.0,1.0
1997-07-02,24.75,24.75,24.75,24.75,300,3.57450109630284,3.57450109630284,3.57450109630284,3.57450109630284,2077.21295922382,0.0,1.0
1997-07-03,24.25,24.75,24.0,24.75,3000,3.50228895294319,3.57450109630284,3.46618288126336,3.57450109630284,20772.1295922381,0.0,1.0
1997-07-07,24.75,24.75,24.25,24.75,13300,3.57450109630284,3.57450109630284,3.50228895294319,3.57450109630284,92089.7745255892,0.0,1.0
1997-07-08,25.0,25.0,24.37,25.0,2400,3.61060716798267,3.61060716798267,3.51961986734951,3.61060716798267,16617.7036737905,0.0,1.0
1997-07-09,25.0,25.0,24.0,25.0,2200,3.63227081099057,3.63227081099057,3.48697997855094,3.63227081099057,15142.0427776421,0.15,1.0
1997-07-10,25.0,25.0,24.75,24.75,500,3.63227081099057,3.63227081099057,3.59594810288066,3.59594810288066,3441.37335855502,0.0,1.0
1997-07-11,25.0,25.25,25.0,25.25,300,3.63227081099057,3.66859351910047,3.63227081099057,3.66859351910047,2064.82401513301,0.0,1.0
1997-07-14,25.0,25.25,24.0,24.0,2600,3.63227081099057,3.66859351910047,3.48697997855094,3.48697997855094,17895.1414644861,0.0,1.0
1997-07-15,25.25,25.5,25.25,25.5,600,3.66859351910047,3.70491622721038,3.66859351910047,3.70491622721038,4129.64803026604,0.0,1.0
1997-07-16,24.5,24.5,24.25,24.25,3300,3.55962539477076,3.55962539477076,3.52330268666085,3.52330268666085,22713.0641664632,0.0,1.0
1997-07-17,24.0,24.0,24.0,24.0,100,3.48697997855094,3.48697997855094,3.48697997855094,3.48697997855094,688.274671711006,0.0,1.0
1997-07-18,24.0,24.0,24.0,24.0,0,3.48697997855094,3.48697997855094,3.48697997855094,3.48697997855094,0,0.0,1.0
1997-07-21,25.0,25.5,24.25,25.25,3800,3.63227081099057,3.70491622721038,3.52330268666085,3.66859351910047,26154.4375250182,0.0,1.0
1997-07-22,24.87,25.5,24.25,25.25,4200,3.61338300277342,3.70491622721038,3.52330268666085,3.66859351910047,28907.5362118622,0.0,1.0
1997-07-23,25.25,25.25,25.25,25.25,200,3.66859351910047,3.66859351910047,3.66859351910047,3.66859351910047,1376.54934342201,0.0,1.0
1997-07-24,24.5,24.5,24.25,24.25,5200,3.55962539477076,3.55962539477076,3.52330268666085,3.52330268666085,35790.2829289722,0.0,1.0
1997-07-25,24.62,25.25,24.62,25.25,900,3.57706029466351,3.66859351910047,3.57706029466351,3.66859351910047,6194.47204539905,0.0,1.0
1997-07-28,25.25,25.25,24.25,24.25,3000,3.66859351910047,3.66859351910047,3.52330268666085,3.52330268666085,20648.2401513302,0.0,1.0
1997-07-29,24.87,25.5,24.5,24.5,39600,3.61338300277342,3.70491622721038,3.55962539477076,3.55962539477076,272556.769997558,0.0,1.0
1997-07-30,25.25,25.25,24.5,25.25,900,3.66859351910047,3.66859351910047,3.55962539477076,3.66859351910047,6194.47204539905,0.0,1.0
1997-07-31,25.25,25.25,25.25,25.25,500,3.66859351910047,3.66859351910047,3.66859351910047,3.66859351910047,3441.37335855503,0.0,1.0
1997-08-01,25.25,25.25,24.5,24.5,2800,3.66859351910047,3.66859351910047,3.55962539477076,3.55962539477076,19271.6908079082,0.0,1.0
1997-08-04,25.25,25.25,24.5,24.5,1300,3.66859351910047,3.66859351910047,3.55962539477076,3.55962539477076,8947.57073224308,0.0,1.0
1997-08-05,25.0,25.0,24.5,24.5,6700,3.63227081099057,3.63227081099057,3.55962539477076,3.55962539477076,46114.4030046373,0.0,1.0
1997-08-06,25.0,25.0,24.75,24.75,2500,3.63227081099057,3.63227081099057,3.59594810288066,3.59594810288066,17206.8667927751,0.0,1.0
1997-08-07,25.25,25.25,24.75,25.0,14700,3.66859351910047,3.66859351910047,3.59594810288066,3.63227081099057,101176.376741518,0.0,1.0
1997-08-08,25.25,25.25,25.0,25.0,3300,3.66859351910047,3.66859351910047,3.63227081099057,3.63227081099057,22713.0641664632,0.0,1.0
1997-08-11,25.25,25.25,25.25,25.25,0,3.66859351910047,3.66859351910047,3.66859351910047,3.66859351910047,0,0.0,1.0
1997-08-12,24.75,24.75,24.5,24.5,3300,3.59594810288066,3.59594810288066,3.55962539477076,3.55962539477076,22713.0641664632,0.0,1.0
1997-08-13,24.87,24.87,24.5,24.5,7400,3.61338300277342,3.61338300277342,3.55962539477076,3.55962539477076,50932.3257066143,0.0,1.0
1997-08-14,24.5,24.5,24.5,24.5,800,3.55962539477076,3.55962539477076,3.55962539477076,3.55962539477076,5506.19737368804,0.0,1.0
1997-08-15,24.62,24.75,24.62,24.62,3300,3.57706029466351,3.59594810288066,3.57706029466351,3.57706029466351,22713.0641664632,0.0,1.0
1997-08-18,24.75,24.75,24.37,24.37,3100,3.59594810288066,3.59594810288066,3.54073758655361,3.54073758655361,21336.5148230412,0.0,1.0
1997-08-19,24.5,24.69,24.37,24.37,800,3.55962539477076,3.58723065293428,3.54073758655361,3.54073758655361,5506.19737368804,0.0,1.0
1997-08-20,24.62,24.62,24.62,24.62,600,3.57706029466351,3.57706029466351,3.57706029466351,3.57706029466351,4129.64803026603,0.0,1.0
1997-08-21,24.75,25.0,24.62,25.0,500,3.59594810288066,3.63227081099057,3.57706029466351,3.63227081099057,3441.37335855503,0.0,1.0
1997-08-22,24.75,24.75,24.75,24.75,0,3.59594810288066,3.59594810288066,3.59594810288066,3.59594810288066,0,0.0,1.0
1997-08-25,25.12,25.12,24.75,24.75,6600,3.64970571088332,3.64970571088332,3.59594810288066,3.59594810288066,45426.1283329264,0.0,1.0
1997-08-26,25.5,25.5,25.25,25.5,3000,3.70491622721038,3.70491622721038,3.66859351910047,3.70491622721038,20648.2401513302,0.0,1.0
1997-08-27,26.0,26.0,25.25,25.25,24300,3.77756164343019,3.77756164343019,3.66859351910047,3.66859351910047,167250.745225774,0.0,1.0
1997-08-28,25.5,26.0,25.5,26.0,2500,3.70491622721038,3.77756164343019,3.70491622721038,3.77756164343019,17206.8667927751,0.0,1.0
1997-08-29,26.5,27.25,25.75,26.25,9700,3.85020705965,3.95917518397972,3.74123893532028,3.8138843515401,66762.6431559675,0.0,1.0
1997-09-02,27.0,28.5,26.5,27.0,14000,3.92285247586981,4.14078872452925,3.85020705965,3.92285247586981,96358.4540395408,0.0,1.0
1997-09-03,27.0,27.5,27.0,27.5,8100,3.92285247586981,3.99549789208962,3.92285247586981,3.99549789208962,55750.2484085915,0.0,1.0
1997-09-04,26.0,26.0,26.0,26.0,500,3.77756164343019,3.77756164343019,3.77756164343019,3.77756164343019,3441.37335855503,0.0,1.0
1997-09-05,27.5,27.5,26.0,26.0,900,3.99549789208962,3.99549789208962,3.77756164343019,3.77756164343019,6194.47204539905,0.0,1.0
1997-09-08,27.5,27.5,26.0,26.0,6100,3.99549789208962,3.99549789208962,3.77756164343019,3.77756164343019,41984.7549743714,0.0,1.0
1997-09-09,29.0,29.0,27.5,27.5,8400,4.21343414074906,4.21343414074906,3.99549789208962,3.99549789208962,57815.0724237244,0.0,1.0
1997-09-10,29.25,29.5,28.25,29.5,6900,4.24975684885896,4.28607955696887,4.10446601641934,4.28607955696887,47490.9523480594,0.0,1.0
1997-09-11,30.75,30.75,30.0,30.75,10000,4.4676930975184,4.4676930975184,4.35872497318868,4.4676930975184,68827.4671711005,0.0,1.0
1997-09-12,29.87,30.75,29.5,30.75,25700,4.33983716497153,4.4676930975184,4.28607955696887,4.4676930975184,176886.590629728,0.0,1.0
1997-09-15,29.75,31.0,29.5,31.0,7200,4.32240226507878,4.5040158056283,4.28607955696887,4.5040158056283,49555.7763631923,0.0,1.0
1997-09-16,29.87,30.75,29.87,30.75,28500,4.33983716497153,4.4676930975184,4.33983716497153,4.4676930975184,196158.281437637,0.0,1.0
1997-09-17,29.88,29.88,29.88,29.88,0,4.34129007329593,4.34129007329593,4.34129007329593,4.34129007329593,0,0.0,1.0
1997-09-18,30.0,30.0,30.0,30.0,300,4.35872497318868,4.35872497318868,4.35872497318868,4.35872497318868,2064.82401513302,0.0,1.0
1997-09-19,30.0,30.5,30.0,30.5,2700,4.35872497318868,4.43137038940849,4.35872497318868,4.43137038940849,18583.4161361971,0.0,1.0
1997-09-22,30.0,31.25,30.0,30.5,8100,4.35872497318868,4.54033851373821,4.35872497318868,4.43137038940849,55750.2484085914,0.0,1.0
1997-09-23,30.0,32.75,30.0,32.0,11500,4.35872497318868,4.75827476239764,4.35872497318868,4.64930663806793,79151.5872467656,0.0,1.0
1997-09-24,30.25,31.75,30.25,31.75,6600,4.39504768129859,4.61298392995802,4.39504768129859,4.61298392995802,45426.1283329263,0.0,1.0
1997-09-25,30.5,31.5,29.5,31.5,14300,4.43137038940849,4.57666122184811,4.28607955696887,4.57666122184811,98423.2780546738,0.0,1.0
1997-09-26,31.5,31.75,30.44,31.0,7500,4.57666122184811,4.61298392995802,4.42265293946211,4.5040158056283,51620.6003783255,0.0,1.0
1997-09-29,30.37,33.0,30.37,32.0,12500,4.41248258119134,4.79459747050755,4.41248258119134,4.64930663806793,86034.3339638757,0.0,1.0
1997-09-30,31.75,32.0,30.37,32.0,7000,4.61298392995802,4.64930663806793,4.41248258119134,4.64930663806793,48179.2270197704,0.0,1.0
1997-10-01,32.75,32.75,31.75,31.75,1500,4.75827476239764,4.75827476239764,4.61298392995802,4.61298392995802,10324.1200756651,0.0,1.0
1997-10-02,31.87,33.0,31.62,33.0,17000,4.63041882985078,4.79459747050755,4.59409612174087,4.79459747050755,117006.694190871,0.0,1.0
1997-10-03,31.37,32.38,30.5,31.87,14400,4.55777341363096,4.70451715439498,4.43137038940849,4.63041882985078,99111.5527263849,0.0,1.0
1997-10-06,31.87,32.5,30.75,31.37,31900,4.63041882985078,4.72195205428774,4.4676930975184,4.55777341363096,219559.620275811,0.0,1.0
1997-10-07,33.0,34.0,31.87,32.0,16500,4.79459747050755,4.93988830294717,4.63041882985078,4.64930663806793,113565.320832316,0.0,1.0
1997-10-08,33.25,33.5,32.75,33.0,4500,4.83092017861745,4.86724288672736,4.75827476239764,4.79459747050755,30972.3602269953,0.0,1.0
1997-10-09,34.75,35.0,33.0,33.5,11300,5.07428232295382,5.11078795117651,4.818742925395,4.89175418184037,77385.3276203634,0.175,1.0
1997-10-10,34.5,34.5,32.75,34.5,10800,5.03777669473113,5.03777669473113,4.78223729717231,5.03777669473113,73961.1980796394,0.0,1.0
1997-10-13,33.5,34.5,33.0,34.5,8400,4.89175418184037,5.03777669473113,4.818742925395,5.03777669473113,57525.376284164,0.0,1.0
1997-10-14,34.0,34.0,33.5,33.5,8400,4.96476543828575,4.96476543828575,4.89175418184037,4.89175418184037,57525.376284164,0.0,1.0
1997-10-15,33.5,34.0,33.5,34.0,1500,4.89175418184037,4.96476543828575,4.89175418184037,4.96476543828575,10272.3886221721,0.0,1.0
1997-10-16,34.0,34.0,33.0,34.0,4100,4.96476543828575,4.96476543828575,4.818742925395,4.96476543828575,28077.8622339372,0.0,1.0
1997-10-17,33.0,34.0,32.0,34.0,5200,4.818742925395,4.96476543828575,4.67272041250424,4.96476543828575,35610.94722353,0.0,1.0
1997-10-20,32.25,33.25,31.0,33.25,12300,4.70922604072693,4.85524855361769,4.52669789961348,4.85524855361769,84233.5867018114,0.0,1.0
1997-10-21,33.75,33.75,32.25,32.25,9000,4.92825981006306,4.92825981006306,4.70922604072693,4.70922604072693,61634.3317330328,0.0,1.0
1997-10-22,33.0,34.0,32.0,33.0,4600,4.818742925395,4.96476543828575,4.67272041250424,4.818742925395,31501.9917746612,0.0,1.0
1997-10-23,33.0,33.75,31.75,32.0,2800,4.818742925395,4.92825981006306,4.63621478428155,4.67272041250424,19175.1254280546,0.0,1.0
1997-10-24,32.38,33.5,32.25,33.38,13900,4.72820896740273,4.89175418184037,4.70922604072693,4.87423148029348,95190.8012321283,0.0,1.0
1997-10-27,32.5,33.5,32.25,32.25,11400,4.74573166894962,4.89175418184037,4.70922604072693,4.70922604072693,78070.1535285081,0.0,1.0
1997-10-28,32.63,33.0,32.5,32.5,17900,4.76471459562542,4.818742925395,4.74573166894962,4.74573166894962,122583.837557921,0.0,1.0
1997-10-29,33.0,33.0,32.5,32.5,7100,4.818742925395,4.818742925395,4.74573166894962,4.74573166894962,48622.6394782814,0.0,1.0
1997-10-30,32.5,32.5,32.5,32.5,300,4.74573166894962,4.74573166894962,4.74573166894962,4.74573166894962,2054.47772443442,0.0,1.0
1997-10-31,33.0,33.0,32.56,33.0,2200,4.818742925395,4.818742925395,4.75449301972306,4.818742925395,15066.1699791858,0.0,1.0
1997-11-03,32.75,32.75,32.75,32.75,1000,4.78223729717231,4.78223729717231,4.78223729717231,4.78223729717231,6848.25908144808,0.0,1.0
1997-11-04,33.0,33.0,32.75,32.75,300,4.818742925395,4.818742925395,4.78223729717231,4.78223729717231,2054.47772443442,0.0,1.0
1997-11-05,32.5,33.0,32.5,32.88,1200,4.74573166894962,4.818742925395,4.74573166894962,4.80122022384811,8217.9108977377,0.0,1.0
1997-11-06,32.25,32.25,32.25,32.25,1600,4.70922604072693,4.70922604072693,4.70922604072693,4.70922604072693,10957.2145303169,0.0,1.0
1997-11-07,33.0,33.0,32.25,32.25,7500,4.818742925395,4.818742925395,4.70922604072693,4.70922604072693,51361.9431108606,0.0,1.0
1997-11-10,32.5,33.0,32.5,32.75,2200,4.74573166894962,4.818742925395,4.74573166894962,4.78223729717231,15066.1699791858,0.0,1.0
1997-11-11,33.0,33.0,32.75,33.0,3200,4.818742925395,4.818742925395,4.78223729717231,4.818742925395,21914.4290606339,0.0,1.0
1997-11-12,33.0,34.0,33.0,33.0,8700,4.818742925395,4.96476543828575,4.818742925395,4.818742925395,59579.8540085983,0.0,1.0
1997-11-13,32.5,33.25,32.25,32.63,4100,4.74573166894962,4.85524855361769,4.70922604072693,4.76471459562542,28077.8622339371,0.0,1.0
1997-11-14,32.5,32.5,32.5,32.5,0,4.74573166894962,4.74573166894962,4.74573166894962,4.74573166894962,0,0.0,1.0
1997-11-17,33.0,33.75,33.0,33.75,700,4.818742925395,4.92825981006306,4.818742925395,4.92825981006306,4793.78135701366,0.0,1.0
1997-11-18,33.75,33.75,32.5,32.5,900,4.92825981006306,4.92825981006306,4.74573166894962,4.74573166894962,6163.43317330328,0.0,1.0
1997-11-19,32.5,32.5,32.25,32.5,2200,4.74573166894962,4.74573166894962,4.70922604072693,4.74573166894962,15066.1699791858,0.0,1.0
1997-11-20,33.5,33.5,32.38,32.38,400,4.89175418184037,4.89175418184037,4.72820896740273,4.72820896740273,2739.30363257924,0.0,1.0
1997-11-21,33.0,33.0,32.0,32.38,7900,4.818742925395,4.818742925395,4.67272041250424,4.72820896740273,54101.2467434398,0.0,1.0
1997-11-24,33.0,33.0,32.0,32.0,2200,4.818742925395,4.818742925395,4.67272041250424,4.67272041250424,15066.1699791858,0.0,1.0
1997-11-25,32.13,33.0,32.13,33.0,1500,4.69170333918004,4.818742925395,4.69170333918004,4.818742925395,10272.3886221721,0.0,1.0
1997-11-26,33.25,33.25,33.25,33.25,400,4.85524855361769,4.85524855361769,4.85524855361769,4.85524855361769,2739.30363257923,0.0,1.0
1997-11-28,32.5,32.5,32.0,32.0,6800,4.74573166894962,4.74573166894962,4.67272041250424,4.67272041250424,46568.161753847,0.0,1.0
1997-12-01,32.5,32.5,31.5,32.25,500,4.74573166894962,4.74573166894962,4.59970915605886,4.70922604072693,3424.12954072404,0.0,1.0
1997-12-02,32.75,32.75,31.87,32.5,6900,4.78223729717231,4.78223729717231,4.65373748582844,4.74573166894962,47252.9876619918,0.0,1.0
1997-12-03,34.38,34.5,32.25,32.75,10500,5.02025399318424,5.03777669473113,4.70922604072693,4.78223729717231,71906.7203552049,0.0,1.0
1997-12-04,34.75,36.0,34.25,35.0,3700,5.07428232295382,5.25681046406727,5.00127106650844,5.11078795117651,25338.5586013579,0.0,1.0
1997-12-05,35.0,35.0,33.5,34.5,1900,5.11078795117651,5.11078795117651,4.89175418184037,5.03777669473113,13011.6922547514,0.0,1.0
1997-12-08,35.88,36.0,35.0,36.0,2400,5.23928776252038,5.25681046406727,5.11078795117651,5.25681046406727,16435.8217954754,0.0,1.0
1997-12-09,35.88,35.88,35.88,35.88,1200,5.23928776252038,5.23928776252038,5.23928776252038,5.23928776252038,8217.9108977377,0.0,1.0
1997-12-10,34.25,36.0,34.25,35.0,4300,5.00127106650844,5.25681046406727,5.00127106650844,5.11078795117651,29447.5140502268,0.0,1.0
1997-12-11,35.75,35.88,33.75,34.25,4700,5.22030483584458,5.23928776252038,4.92825981006306,5.00127106650844,32186.817682806,0.0,1.0
1997-12-12,34.38,36.25,34.38,35.0,2300,5.02025399318424,5.29331609228996,5.02025399318424,5.11078795117651,15750.9958873306,0.0,1.0
1997-12-15,36.0,36.0,36.0,36.0,2500,5.25681046406727,5.25681046406727,5.25681046406727,5.25681046406727,17120.6477036202,0.0,1.0
1997-12-16,36.5,36.5,34.5,36.5,4200,5.32982172051265,5.32982172051265,5.03777669473113,5.32982172051265,28762.6881420819,0.0,1.0
1997-12-17,36.0,36.5,34.5,35.0,2100,5.25681046406727,5.32982172051265,5.03777669473113,5.11078795117651,14381.344071041,0.0,1.0
1997-12-18,34.0,36.75,34.0,36.0,2300,4.96476543828575,5.36632734873534,4.96476543828575,5.25681046406727,15750.9958873306,0.0,1.0
1997-12-19,33.75,35.0,33.75,35.0,2900,4.92825981006306,5.11078795117651,4.92825981006306,5.11078795117651,19859.9513361995,0.0,1.0
1997-12-22,34.31,34.5,34.31,34.5,3900,5.01003241728189,5.03777669473113,5.01003241728189,5.03777669473113,26708.2104176475,0.0,1.0
1997-12-23,35.5,35.5,34.25,34.25,1100,5.18379920762189,5.18379920762189,5.00127106650844,5.00127106650844,7533.08498959289,0.0,1.0
1997-12-24,35.5,35.5,35.5,35.5,0,5.18379920762189,5.18379920762189,5.18379920762189,5.18379920762189,0,0.0,1.0
1997-12-26,35.63,35.63,35.63,35.63,1000,5.20278213429769,5.20278213429769,5.20278213429769,5.20278213429769,6848.25908144808,0.0,1.0
1997-12-29,34.38,36.0,34.38,34.38,1400,5.02025399318424,5.25681046406727,5.02025399318424,5.02025399318424,9587.56271402732,0.0,1.0
1997-12-30,37.25,37.25,35.0,35.0,2400,5.43933860518072,5.43933860518072,5.11078795117651,5.11078795117651,16435.8217954754,0.0,1.0
1997-12-31,36.5,37.38,36.5,37.0,2800,5.32982172051265,5.45832153185651,5.32982172051265,5.40283297695803,19175.1254280546,0.0,1.0
1998-01-02,38.38,38.38,36.5,37.0,2100,5.60434404474727,5.60434404474727,5.32982172051265,5.40283297695803,14381.344071041,0.0,1.0
1998-01-05,39.13,39.13,37.0,38.38,1300,5.71386092941534,5.71386092941534,5.40283297695803,5.60434404474727,8902.73680588251,0.0,1.0
1998-01-06,39.0,39.0,39.0,39.0,1200,5.69487800273954,5.69487800273954,5.69487800273954,5.69487800273954,8217.9108977377,0.0,1.0
1998-01-07,38.0,39.13,35.88,39.13,2400,5.54885548984878,5.71386092941534,5.23928776252038,5.71386092941534,16435.8217954754,0.0,1.0
1998-01-08,37.0,37.0,36.63,37.0,3300,5.42838691671391,5.42838691671391,5.37410304754677,5.42838691671391,22492.8697739021,0.175,1.0
1998-01-09,35.0,38.5,33.0,36.25,5800,5.13496059689154,5.64845665658069,4.84153427706916,5.31835204678052,39532.9226329188,0.0,1.0
1998-01-12,35.0,35.25,32.25,34.0,7700,5.13496059689154,5.17163888686933,4.73149940713577,4.98824743698035,52483.3628057716,0.0,1.0
1998-01-13,34.25,34.25,33.0,34.0,4200,5.02492572695815,5.02492572695815,4.84153427706916,4.98824743698035,28627.2888031481,0.0,1.0
1998-01-14,34.5,34.5,32.0,32.0,6300,5.06160401693594,5.06160401693594,4.69482111715798,4.69482111715798,42940.9332047222,0.0,1.0
1998-01-15,35.0,35.5,34.81,34.81,1000,5.13496059689154,5.20831717684713,5.10708509650841,5.10708509650841,6816.0211436067,0.0,1.0
1998-01-16,36.0,36.0,35.0,36.0,600,5.28167375680272,5.28167375680272,5.13496059689154,5.28167375680272,4089.61268616402,0.0,1.0
1998-01-20,32.5,37.0,32.5,35.0,7300,4.76817769711357,5.42838691671391,4.76817769711357,5.13496059689154,49756.9543483289,0.0,1.0
1998-01-21,34.88,37.31,33.25,37.0,9500,5.11735501770219,5.47386799628638,4.87821256704696,5.42838691671391,64752.2008642637,0.0,1.0
1998-01-22,36.0,36.0,36.0,36.0,1200,5.28167375680272,5.28167375680272,5.28167375680272,5.28167375680272,8179.22537232805,0.0,1.0
1998-01-23,36.0,36.5,34.88,36.0,1400,5.28167375680272,5.35503033675832,5.11735501770219,5.28167375680272,9542.42960104939,0.0,1.0
1998-01-26,35.0,35.0,35.0,35.0,9200,5.13496059689154,5.13496059689154,5.13496059689154,5.13496059689154,62707.3945211816,0.0,1.0
1998-01-27,35.0,35.25,35.0,35.0,16400,5.13496059689154,5.17163888686933,5.13496059689154,5.13496059689154,111782.74675515,0.0,1.0
1998-01-28,35.5,35.5,35.25,35.25,1900,5.20831717684713,5.20831717684713,5.17163888686933,5.17163888686933,12950.4401728527,0.0,1.0
1998-01-29,35.13,35.13,35.0,35.0,2900,5.15403330767999,5.15403330767999,5.13496059689154,5.13496059689154,19766.4613164594,0.0,1.0
1998-01-30,35.31,35.31,35.31,35.31,200,5.180441676464,5.180441676464,5.180441676464,5.180441676464,1363.20422872134,0.0,1.0
1998-02-02,35.13,35.13,35.0,35.0,4200,5.15403330767999,5.15403330767999,5.13496059689154,5.13496059689154,28627.2888031482,0.0,1.0
1998-02-03,34.25,35.0,34.0,35.0,10100,5.02492572695815,5.13496059689154,4.98824743698035,5.13496059689154,68841.8135504276,0.0,1.0
1998-02-04,34.56,34.56,34.0,34.0,8500,5.07040680653061,5.07040680653061,4.98824743698035,4.98824743698035,57936.179720657,0.0,1.0
1998-02-05,34.88,34.88,34.56,34.56,400,5.11735501770219,5.11735501770219,5.07040680653061,5.07040680653061,2726.40845744268,0.0,1.0
1998-02-06,35.5,35.5,34.88,34.88,5400,5.20831717684713,5.20831717684713,5.11735501770219,5.11735501770219,36806.5141754762,0.0,1.0
1998-02-09,35.63,35.63,35.13,35.5,4700,5.22738988763558,5.22738988763558,5.15403330767999,5.20831717684713,32035.2993749515,0.0,1.0
1998-02-10,35.88,36.0,35.75,35.75,31000,5.26406817761338,5.28167375680272,5.24499546682493,5.24499546682493,211296.655451808,0.0,1.0
1998-02-11,35.94,35.94,35.94,35.94,1800,5.27287096720805,5.27287096720805,5.27287096720805,5.27287096720805,12268.8380584921,0.0,1.0
1998-02-12,36.0,36.13,35.94,36.0,2100,5.28167375680272,5.30074646759118,5.27287096720805,5.28167375680272,14313.6444015741,0.0,1.0
1998-02-13,35.75,35.94,35.75,35.94,600,5.24499546682493,5.27287096720805,5.24499546682493,5.27287096720805,4089.61268616402,0.0,1.0
1998-02-17,35.75,35.88,35.75,35.88,2900,5.24499546682493,5.26406817761338,5.24499546682493,5.26406817761338,19766.4613164594,0.0,1.0
1998-02-18,35.75,35.75,35.75,35.75,0,5.24499546682493,5.24499546682493,5.24499546682493,5.24499546682493,0,0.0,1.0
1998-02-19,35.75,35.75,35.75,35.75,500,5.24499546682493,5.24499546682493,5.24499546682493,5.24499546682493,3408.01057180335,0.0,1.0
1998-02-20,35.5,36.13,35.5,36.13,5100,5.20831717684713,5.30074646759118,5.20831717684713,5.30074646759118,34761.7078323942,0.0,1.0
1998-02-23,35.69,35.75,35.25,35.75,7800,5.23619267723025,5.24499546682493,5.17163888686933,5.24499546682493,53164.9649201323,0.0,1.0
1998-02-24,36.38,36.38,35.38,35.75,20100,5.33742475756897,5.33742475756897,5.19071159765779,5.24499546682493,137002.024986495,0.0,1.0
1998-02-25,36.13,36.13,35.75,36.0,3500,5.30074646759118,5.30074646759118,5.24499546682493,5.28167375680272,23856.0740026234,0.0,1.0
1998-02-26,36.0,36.5,35.75,36.13,9300,5.28167375680272,5.35503033675832,5.24499546682493,5.30074646759118,63388.9966355424,0.0,1.0
1998-02-27,35.88,35.88,35.75,35.75,2100,5.26406817761338,5.26406817761338,5.24499546682493,5.24499546682493,14313.6444015741,0.0,1.0
1998-03-02,35.25,35.25,35.25,35.25,600,5.17163888686933,5.17163888686933,5.17163888686933,5.17163888686933,4089.61268616402,0.0,1.0
1998-03-03,35.0,35.38,35.0,35.38,5800,5.13496059689154,5.19071159765779,5.13496059689154,5.19071159765779,39532.9226329188,0.0,1.0
1998-03-04,35.0,35.13,35.0,35.06,1600,5.13496059689154,5.15403330767999,5.13496059689154,5.14376338648621,10905.6338297707,0.0,1.0
1998-03-05,33.75,35.0,33.0,35.0,16600,4.95156914700255,5.13496059689154,4.84153427706916,5.13496059689154,113145.950983871,0.0,1.0
1998-03-06,33.63,33.63,33.13,33.25,6100,4.93396356781321,4.93396356781321,4.86060698785762,4.87821256704696,41577.7289760009,0.0,1.0
1998-03-09,33.5,33.63,33.5,33.63,1100,4.91489085702476,4.93396356781321,4.91489085702476,4.93396356781321,7497.62325796737,0.0,1.0
1998-03-10,34.25,34.25,34.0,34.0,3100,5.02492572695815,5.02492572695815,4.98824743698035,4.98824743698035,21129.6655451808,0.0,1.0
1998-03-11,33.75,34.0,33.75,34.0,800,4.95156914700255,4.98824743698035,4.95156914700255,4.98824743698035,5452.81691488536,0.0,1.0
1998-03-12,33.5,34.0,33.5,33.5,3300,4.91489085702476,4.98824743698035,4.91489085702476,4.91489085702476,22492.8697739021,0.0,1.0
1998-03-13,34.5,35.0,33.5,33.5,12700,5.06160401693594,5.13496059689154,4.91489085702476,4.91489085702476,86563.4685238052,0.0,1.0
1998-03-16,34.0,34.81,34.0,34.25,2900,4.98824743698035,5.10708509650841,4.98824743698035,5.02492572695815,19766.4613164594,0.0,1.0
1998-03-17,34.5,34.5,34.5,34.5,1700,5.06160401693594,5.06160401693594,5.06160401693594,5.06160401693594,11587.2359441314,0.0,1.0
1998-03-18,34.25,34.25,34.25,34.25,1000,5.02492572695815,5.02492572695815,5.02492572695815,5.02492572695815,6816.0211436067,0.0,1.0
1998-03-19,33.5,34.5,33.5,34.0,3000,4.91489085702476,5.06160401693594,4.91489085702476,4.98824743698035,20448.0634308201,0.0,1.0
1998-03-20,34.25,34.38,33.25,33.25,26400,5.02492572695815,5.0439984377466,4.87821256704696,4.87821256704696,179942.958191217,0.0,1.0
1998-03-23,34.0,34.25,33.75,33.75,5900,4.98824743698035,5.02492572695815,4.95156914700255,4.95156914700255,40214.5247472795,0.0,1.0
1998-03-24,34.38,34.38,34.13,34.13,3100,5.0439984377466,5.0439984377466,5.0073201477688,5.0073201477688,21129.6655451808,0.0,1.0
1998-03-25,35.0,35.0,34.5,34.5,1400,5.13496059689154,5.13496059689154,5.06160401693594,5.06160401693594,9542.42960104937,0.0,1.0
1998-03-26,35.75,35.75,34.75,35.0,13000,5.24499546682493,5.24499546682493,5.09828230691374,5.13496059689154,88608.274866887,0.0,1.0
1998-03-27,35.63,36.0,35.63,35.75,6900,5.22738988763558,5.28167375680272,5.22738988763558,5.24499546682493,47030.5458908863,0.0,1.0
1998-03-30,36.0,36.0,35.63,35.63,5900,5.28167375680272,5.28167375680272,5.22738988763558,5.22738988763558,40214.5247472796,0.0,1.0
1998-03-31,35.75,36.0,35.75,36.0,5300,5.24499546682493,5.28167375680272,5.24499546682493,5.28167375680272,36124.9120611155,0.0,1.0
1998-04-01,35.5,36.0,35.5,35.5,2700,5.20831717684713,5.28167375680272,5.20831717684713,5.20831717684713,18403.2570877381,0.0,1.0
1998-04-02,36.38,36.38,35.5,35.5,1800,5.33742475756897,5.33742475756897,5.20831717684713,5.20831717684713,12268.8380584921,0.0,1.0
1998-04-03,36.0,36.38,35.63,36.38,2300,5.28167375680272,5.33742475756897,5.22738988763558,5.33742475756897,15676.8486302954,0.0,1.0
1998-04-06,36.13,36.5,35.75,36.0,5000,5.30074646759118,5.35503033675832,5.24499546682493,5.28167375680272,34080.1057180335,0.0,1.0
1998-04-07,36.25,36.5,36.0,36.5,700,5.34402684976498,5.38088220734956,5.30717149218039,5.38088220734956,4748.29201150364,0.175,1.0
1998-04-08,36.38,36.38,36.38,36.38,100,5.36319163570896,5.36319163570896,5.36319163570896,5.36319163570896,678.327430214806,0.0,1.0
1998-04-09,36.38,36.38,35.63,35.63,2200,5.36319163570896,5.36319163570896,5.2526255629552,5.2526255629552,14923.2034647257,0.0,1.0
1998-04-13,36.25,36.38,35.63,35.63,1800,5.34402684976498,5.36319163570896,5.2526255629552,5.2526255629552,12209.8937438665,0.0,1.0
1998-04-14,36.25,36.25,35.63,35.63,700,5.34402684976498,5.34402684976498,5.2526255629552,5.2526255629552,4748.29201150364,0.0,1.0
1998-04-15,36.0,37.0,36.0,36.38,3500,5.30717149218039,5.45459292251873,5.30717149218039,5.36319163570896,23741.4600575182,0.0,1.0
1998-04-16,36.75,36.75,36.0,36.0,1300,5.41773756493415,5.41773756493415,5.30717149218039,5.30717149218039,8818.25659279247,0.0,1.0
1998-04-17,36.88,36.88,36.38,36.38,5400,5.43690235087813,5.43690235087813,5.36319163570896,5.36319163570896,36629.6812315995,0.0,1.0
1998-04-20,37.0,37.13,36.88,36.88,3300,5.45459292251873,5.47375770846272,5.43690235087813,5.43690235087813,22384.8051970886,0.0,1.0
1998-04-21,36.75,37.0,36.5,37.0,8200,5.41773756493415,5.45459292251873,5.38088220734956,5.45459292251873,55622.8492776141,0.0,1.0
1998-04-22,36.75,37.75,36.5,36.5,3200,5.41773756493415,5.56515899527249,5.38088220734956,5.38088220734956,21706.4777668738,0.0,1.0
1998-04-23,37.5,37.5,37.5,37.5,1300,5.52830363768791,5.52830363768791,5.52830363768791,5.52830363768791,8818.25659279247,0.0,1.0
1998-04-24,38.5,38.5,38.5,38.5,100,5.67572506802625,5.67572506802625,5.67572506802625,5.67572506802625,678.327430214806,0.0,1.0
1998-04-27,36.5,38.5,36.5,38.5,4300,5.38088220734956,5.67572506802625,5.38088220734956,5.67572506802625,29168.0794992367,0.0,1.0
1998-04-28,36.38,36.75,36.13,36.63,3900,5.36319163570896,5.41773756493415,5.32633627812438,5.40004699329355,26454.7697783774,0.0,1.0
1998-04-29,36.5,36.88,36.38,36.38,3300,5.38088220734956,5.43690235087813,5.36319163570896,5.36319163570896,22384.8051970886,0.0,1.0
1998-04-30,36.38,37.75,36.38,37.0,2500,5.36319163570896,5.56515899527249,5.36319163570896,5.45459292251873,16958.1857553701,0.0,1.0
1998-05-01,37.5,37.5,36.38,36.38,900,5.52830363768791,5.52830363768791,5.36319163570896,5.36319163570896,6104.94687193325,0.0,1.0
1998-05-04,37.63,37.63,37.63,37.63,2100,5.54746842363189,5.54746842363189,5.54746842363189,5.54746842363189,14244.8760345109,0.0,1.0
1998-05-05,36.5,36.5,36.5,36.5,100,5.38088220734956,5.38088220734956,5.38088220734956,5.38088220734956,678.327430214806,0.0,1.0
1998-05-06,37.0,37.5,37.0,37.5,500,5.45459292251873,5.52830363768791,5.45459292251873,5.52830363768791,3391.63715107403,0.0,1.0
1998-05-07,37.0,37.0,37.0,37.0,400,5.45459292251873,5.45459292251873,5.45459292251873,5.45459292251873,2713.30972085922,0.0,1.0
1998-05-08,37.38,38.0,36.38,38.0,2900,5.51061306604731,5.60201435285708,5.36319163570896,5.60201435285708,19671.4954762293,0.0,1.0
1998-05-11,36.88,38.0,36.88,38.0,200,5.43690235087813,5.60201435285708,5.43690235087813,5.60201435285708,1356.65486042961,0.0,1.0
1998-05-12,37.69,37.97,37.69,37.81,2400,5.55631370945219,5.59759170994693,5.55631370945219,5.57400428109279,16279.8583251553,0.0,1.0
1998-05-13,37.69,37.69,37.69,37.69,0,5.55631370945219,5.55631370945219,5.55631370945219,5.55631370945219,0,0.0,1.0
1998-05-14,38.25,38.25,36.88,36.88,8200,5.63886971044166,5.63886971044166,5.43690235087813,5.43690235087813,55622.8492776141,0.0,1.0
1998-05-15,38.38,38.38,38.0,38.0,1100,5.65803449638565,5.65803449638565,5.60201435285708,5.60201435285708,7461.60173236286,0.0,1.0
1998-05-18,39.0,39.75,37.38,38.0,15000,5.74943578319542,5.86000185594918,5.51061306604731,5.60201435285708,101749.114532221,0.0,1.0
1998-05-19,41.88,41.94,39.25,39.25,25600,6.17400950256985,6.18285478839015,5.78629114078001,5.78629114078001,173651.82213499,0.0,1.0
1998-05-20,40.25,42.0,40.25,41.88,15000,5.93371257111835,6.19170007421046,5.93371257111835,6.17400950256985,101749.114532221,0.0,1.0
1998-05-21,41.13,41.25,40.13,40.25,5000,6.0634434298161,6.0811340014567,5.91602199947775,5.93371257111835,33916.3715107403,0.0,1.0
1998-05-22,41.25,41.25,41.0,41.0,1100,6.0811340014567,6.0811340014567,6.04427864387211,6.04427864387211,7461.60173236286,0.0,1.0
1998-05-26,40.41,40.5,39.25,39.25,4900,5.95729999997249,5.97056792870294,5.78629114078001,5.78629114078001,33238.0440805255,0.0,1.0
1998-05-27,39.25,40.88,39.25,39.25,8300,5.78629114078001,6.02658807223151,5.78629114078001,5.78629114078001,56301.1767078289,0.0,1.0
1998-05-28,40.5,40.5,38.5,40.5,1600,5.97056792870294,5.97056792870294,5.67572506802625,5.97056792870294,10853.2388834369,0.0,1.0
1998-05-29,40.25,40.25,39.38,39.69,700,5.93371257111835,5.93371257111835,5.80545592672399,5.85115657012888,4748.29201150364,0.0,1.0
1998-06-01,42.63,44.0,40.0,40.0,11100,6.28457557532361,6.48654293488714,5.89685721353377,5.89685721353377,75294.3447538435,0.0,1.0
1998-06-02,43.88,45.25,41.5,44.0,4000,6.46885236324654,6.67081972281007,6.11798935904128,6.48654293488714,27133.0972085922,0.0,1.0
1998-06-03,43.88,43.88,41.5,43.88,5300,6.46885236324654,6.46885236324654,6.11798935904128,6.46885236324654,35951.3538013847,0.0,1.0
1998-06-04,42.88,43.0,42.0,43.0,11100,6.3214309329082,6.3391215045488,6.19170007421046,6.3391215045488,75294.3447538434,0.0,1.0
1998-06-05,41.25,41.5,41.25,41.5,1900,6.0811340014567,6.11798935904128,6.0811340014567,6.11798935904128,12888.2211740813,0.0,1.0
1998-06-08,41.88,43.25,40.75,43.0,17400,6.17400950256985,6.37597686213339,6.00742328628753,6.3391215045488,118028.972857376,0.0,1.0
1998-06-09,41.88,41.88,40.75,41.31,24600,6.17400950256985,6.17400950256985,6.00742328628753,6.089979287277,166868.547832842,0.0,1.0
1998-06-10,41.5,41.5,40.75,41.0,4700,6.11798935904128,6.11798935904128,6.00742328628753,6.04427864387211,31881.3892200959,0.0,1.0
1998-06-11,41.5,41.5,40.63,40.63,3100,6.11798935904128,6.11798935904128,5.98973271464692,5.98973271464692,21028.150336659,0.0,1.0
1998-06-12,41.5,41.5,40.06,41.5,6800,6.11798935904128,6.11798935904128,5.90570249935407,6.11798935904128,46126.2652546068,0.0,1.0
1998-06-15,40.25,41.75,40.13,40.5,4700,5.93371257111835,6.15484471662587,5.91602199947775,5.97056792870294,31881.3892200959,0.0,1.0
1998-06-16,40.44,40.44,40.13,40.13,400,5.96172264288264,5.96172264288264,5.91602199947775,5.91602199947775,2713.30972085922,0.0,1.0
1998-06-17,43.0,43.0,40.13,40.13,33800,6.3391215045488,6.3391215045488,5.91602199947775,5.91602199947775,229274.671412604,0.0,1.0
1998-06-18,44.94,44.94,43.5,43.5,16400,6.62511907940519,6.62511907940519,6.41283221971797,6.41283221971797,111245.698555228,0.0,1.0
1998-06-19,44.0,44.75,43.75,44.0,15200,6.48654293488714,6.5971090076409,6.44968757730256,6.48654293488714,103105.769392651,0.0,1.0
1998-06-22,45.0,45.0,43.75,43.75,2100,6.63396436522549,6.63396436522549,6.44968757730256,6.44968757730256,14244.8760345109,0.0,1.0
1998-06-23,45.88,45.88,44.0,44.0,22900,6.76369522392323,6.76369522392323,6.48654293488714,6.48654293488714,155336.981519191,0.0,1.0
1998-06-24,46.13,46.75,45.5,45.88,23200,6.80055058150782,6.89195186831759,6.70767508039466,6.76369522392323,157371.963809835,0.0,1.0
1998-06-25,47.0,48.0,46.0,46.38,31300,6.92880722590218,7.07622865624052,6.78138579556383,6.8374059390924,212316.485657234,0.0,1.0
1998-06-26,47.13,47.5,46.75,46.88,22500,6.94797201184616,7.00251794107135,6.89195186831759,6.91111665426158,152623.671798331,0.0,1.0
1998-06-29,47.13,47.19,46.38,46.38,25100,6.94797201184616,6.95681729766646,6.8374059390924,6.8374059390924,170260.184983916,0.0,1.0
1998-06-30,46.5,47.0,45.06,46.88,80700,6.855096510733,6.92880722590218,6.64280965104579,6.91111665426158,547410.236183348,0.0,1.0
1998-07-01,45.5,46.5,45.5,46.34,14800,6.70767508039466,6.855096510733,6.70767508039466,6.83150908187887,100392.459671791,0.0,1.0
1998-07-02,45.0,46.0,45.0,45.38,4500,6.63396436522549,6.78138579556383,6.63396436522549,6.68998450875406,30524.7343596663,0.0,1.0
1998-07-06,45.0,45.56,44.63,45.0,8200,6.63396436522549,6.71652036621496,6.5794184360003,6.63396436522549,55622.8492776141,0.0,1.0
1998-07-07,43.75,44.13,43.75,44.06,9700,6.44968757730256,6.50570772083113,6.44968757730256,6.49538822070744,65797.7607308361,0.0,1.0
1998-07-08,44.0,45.0,43.5,43.63,10600,6.51234168519635,6.660349450769,6.43833780241003,6.45757881193448,71617.863826188,0.175,1.0
1998-07-09,44.13,45.0,43.38,44.25,19300,6.5315826947208,6.660349450769,6.42057687054131,6.54934362658951,130398.563381644,0.0,1.0
1998-07-10,44.5,45.06,43.88,43.88,8900,6.58634556798268,6.66922991670336,6.49458075332764,6.49458075332764,60131.9800050068,0.0,1.0
1998-07-13,45.0,45.19,44.0,45.19,13200,6.660349450769,6.6884709262278,6.51234168519635,6.6884709262278,89184.5096703473,0.0,1.0
1998-07-14,43.25,44.75,43.25,44.0,17600,6.40133586101687,6.62334750937584,6.40133586101687,6.51234168519635,118912.679560463,0.0,1.0
1998-07-15,44.5,44.5,43.5,44.0,8600,6.58634556798268,6.58634556798268,6.43833780241003,6.51234168519635,58105.0593306808,0.0,1.0
1998-07-16,43.25,44.25,43.25,44.25,5800,6.40133586101687,6.54934362658951,6.40133586101687,6.54934362658951,39187.1330369708,0.0,1.0
1998-07-17,43.25,43.25,43.25,43.25,600,6.40133586101687,6.40133586101687,6.40133586101687,6.40133586101687,4053.84134865215,0.0,1.0
1998-07-20,44.0,44.25,43.25,44.0,3400,6.51234168519635,6.54934362658951,6.40133586101687,6.51234168519635,22971.7676423622,0.0,1.0
1998-07-21,43.75,43.88,43.25,43.88,2400,6.47533974380319,6.49458075332764,6.40133586101687,6.49458075332764,16215.3653946086,0.0,1.0
1998-07-22,43.5,44.0,43.25,43.25,3800,6.43833780241003,6.51234168519635,6.40133586101687,6.40133586101687,25674.3285414636,0.0,1.0
1998-07-23,43.28,43.31,43.28,43.31,2700,6.40577609398405,6.41021632695123,6.40577609398405,6.41021632695123,18242.2860689347,0.0,1.0
1998-07-24,41.75,43.88,41.75,43.88,15100,6.1793242126579,6.49458075332764,6.1793242126579,6.49458075332764,102021.673941079,0.0,1.0
1998-07-27,41.06,41.75,41.0,41.75,9100,6.07719885441278,6.1793242126579,6.06831838847842,6.1793242126579,61483.2604545576,0.0,1.0
1998-07-28,38.44,41.0,38.25,41.0,35800,5.68941850861245,6.06831838847842,5.66129703315365,6.06831838847842,241879.200469578,0.0,1.0
1998-07-29,39.75,40.75,39.5,39.5,11000,5.88330868151261,6.03131644708526,5.84630674011945,5.84630674011945,74320.4247252895,0.0,1.0
1998-07-30,40.0,40.0,39.63,39.63,4100,5.92031062290578,5.92031062290578,5.8655477496439,5.8655477496439,27701.2492157897,0.0,1.0
1998-07-31,39.13,40.0,39.13,40.0,6600,5.79154386685757,5.92031062290578,5.79154386685757,5.92031062290578,44592.2548351737,0.0,1.0
1998-08-03,38.0,40.0,38.0,39.0,3400,5.62429509176049,5.92031062290578,5.62429509176049,5.77230285733313,22971.7676423622,0.0,1.0
1998-08-04,36.0,38.0,36.0,38.0,3200,5.3282795606152,5.62429509176049,5.3282795606152,5.62429509176049,21620.4871928115,0.0,1.0
1998-08-05,33.5,36.25,33.5,36.0,21000,4.95826014668359,5.36528150200836,4.95826014668359,5.3282795606152,141884.447202825,0.0,1.0
1998-08-06,34.75,35.0,33.75,33.75,2300,5.14326985364939,5.18027179504255,4.99526208807675,4.99526208807675,15539.7251698332,0.0,1.0
1998-08-07,35.75,36.0,35.69,35.88,30800,5.29127761922204,5.3282795606152,5.28239715328768,5.31051862874648,208097.18923081,0.0,1.0
1998-08-10,35.63,35.63,35.63,35.63,700,5.27351668735332,5.27351668735332,5.27351668735332,5.27351668735332,4729.48157342751,0.0,1.0
1998-08-11,34.5,35.0,33.0,35.0,21500,5.10626791225623,5.18027179504255,4.88425626389726,5.18027179504255,145262.648326702,0.0,1.0
1998-08-12,33.75,34.25,33.5,34.25,8000,4.99526208807675,5.06926597086307,4.95826014668359,5.06926597086307,54051.2179820287,0.0,1.0
1998-08-13,32.28,33.5,32.0,33.5,11600,4.77769067268496,4.95826014668359,4.73624849832462,4.95826014668359,78374.2660739416,0.0,1.0
1998-08-14,32.0,32.75,32.0,32.75,9500,4.73624849832462,4.8472543225041,4.73624849832462,4.8472543225041,64185.821353659,0.0,1.0
1998-08-17,33.5,33.75,32.88,33.75,1500,4.95826014668359,4.99526208807675,4.86649533202855,4.99526208807675,10134.6033716304,0.0,1.0
1998-08-18,35.0,35.0,33.75,34.13,6500,5.18027179504255,5.18027179504255,4.99526208807675,5.05150503899435,43916.6146103983,0.0,1.0
1998-08-19,34.0,34.38,34.0,34.38,3100,5.03226402946991,5.08850698038751,5.03226402946991,5.08850698038751,20944.8469680361,0.0,1.0
1998-08-20,33.13,34.0,33.06,34.0,4300,4.90349727342171,5.03226402946991,4.89313672983162,5.03226402946991,29052.5296653404,0.0,1.0
1998-08-21,32.0,33.63,32.0,32.75,4100,4.73624849832462,4.97750115620803,4.73624849832462,4.8472543225041,27701.2492157897,0.0,1.0
1998-08-24,31.0,31.5,31.0,31.5,6400,4.58824073275198,4.6622446155383,4.58824073275198,4.6622446155383,43240.9743856229,0.0,1.0
1998-08-25,30.75,31.25,30.5,31.25,12500,4.55123879135881,4.62524267414514,4.51423684996565,4.62524267414514,84455.0280969199,0.0,1.0
1998-08-26,29.25,30.62,28.37,30.5,28200,4.32922714299985,4.53199778183437,4.19898030929592,4.51423684996565,190530.543386651,0.0,1.0
1998-08-27,29.0,29.0,27.37,28.0,13000,4.29222520160669,4.29222520160669,4.05097254372328,4.14421743603404,87833.2292207965,0.0,1.0
1998-08-28,28.5,29.0,28.0,29.0,19900,4.21822131882037,4.29222520160669,4.14421743603404,4.29222520160669,134452.404730296,0.0,1.0
1998-08-31,28.25,28.5,27.37,28.5,12900,4.1812193774272,4.21822131882037,4.05097254372328,4.21822131882037,87157.5889960213,0.0,1.0
1998-09-01,28.25,28.5,28.25,28.25,11900,4.1812193774272,4.21822131882037,4.1812193774272,4.1812193774272,80401.1867482677,0.0,1.0
1998-09-02,29.25,30.75,28.25,28.25,27200,4.32922714299985,4.55123879135881,4.1812193774272,4.1812193774272,183774.141138897,0.0,1.0
1998-09-03,29.75,29.75,28.5,28.5,2600,4.40323102578617,4.40323102578617,4.21822131882037,4.21822131882037,17566.6458441593,0.0,1.0
1998-09-04,30.12,30.87,28.5,28.5,11000,4.45799389904805,4.56899972322753,4.21822131882037,4.21822131882037,74320.4247252894,0.0,1.0
1998-09-08,32.69,33.0,30.5,30.5,5800,4.83837385656974,4.88425626389726,4.51423684996565,4.51423684996565,39187.1330369708,0.0,1.0
1998-09-09,34.0,34.0,32.88,32.88,1200,5.03226402946991,5.03226402946991,4.86649533202855,4.86649533202855,8107.6826973043,0.0,1.0
1998-09-10,33.81,33.81,32.0,33.25,2000,5.00414255401111,5.00414255401111,4.73624849832462,4.92125820529043,13512.8044955072,0.0,1.0
1998-09-11,34.0,34.0,34.0,34.0,1600,5.03226402946991,5.03226402946991,5.03226402946991,5.03226402946991,10810.2435964057,0.0,1.0
1998-09-14,34.0,35.0,32.25,33.5,3100,5.03226402946991,5.18027179504255,4.77325043971778,4.95826014668359,20944.8469680361,0.0,1.0
1998-09-15,32.0,33.5,31.0,33.5,10800,4.73624849832462,4.95826014668359,4.58824073275198,4.95826014668359,72969.1442757387,0.0,1.0
1998-09-16,32.0,32.0,30.5,30.5,300,4.73624849832462,4.73624849832462,4.51423684996565,4.51423684996565,2026.92067432608,0.0,1.0
1998-09-17,33.0,33.0,31.19,31.19,3500,4.88425626389726,4.88425626389726,4.61636220821078,4.61636220821078,23647.4078671376,0.0,1.0
1998-09-18,34.38,34.38,31.75,33.0,5700,5.08850698038751,5.08850698038751,4.69924655693146,4.88425626389726,38511.4928121955,0.0,1.0
1998-09-21,34.0,34.0,32.88,32.88,1300,5.03226402946991,5.03226402946991,4.86649533202855,4.86649533202855,8783.32292207966,0.0,1.0
1998-09-22,34.25,34.25,34.0,34.0,1700,5.06926597086307,5.06926597086307,5.03226402946991,5.03226402946991,11485.8838211811,0.0,1.0
1998-09-23,35.0,35.0,33.75,34.75,6400,5.18027179504255,5.18027179504255,4.99526208807675,5.14326985364939,43240.974385623,0.0,1.0
1998-09-24,34.69,34.69,33.75,33.94,800,5.13438938771503,5.13438938771503,4.99526208807675,5.02338356353555,5405.12179820287,0.0,1.0
1998-09-25,33.97,34.0,33.75,33.75,3200,5.02782379650273,5.03226402946991,4.99526208807675,4.99526208807675,21620.4871928115,0.0,1.0
1998-09-28,34.5,34.5,32.94,34.0,7400,5.10626791225623,5.10626791225623,4.87537579796291,5.03226402946991,49997.3766333765,0.0,1.0
1998-09-29,37.25,37.25,34.5,34.5,26600,5.513289267581,5.513289267581,5.10626791225623,5.10626791225623,179720.299790245,0.0,1.0
1998-09-30,36.5,37.0,35.0,37.0,8500,5.40228344340152,5.47628732618784,5.18027179504255,5.47628732618784,57429.4191059055,0.0,1.0
1998-10-01,34.0,34.06,34.0,34.0,3500,5.03226402946991,5.04114449540427,5.03226402946991,5.03226402946991,23647.4078671375,0.0,1.0
1998-10-02,34.25,34.25,33.88,33.88,2100,5.06926597086307,5.06926597086307,5.01450309760119,5.01450309760119,14188.4447202825,0.0,1.0
1998-10-05,32.5,33.94,32.5,33.88,4300,4.81025238111094,5.02338356353555,4.81025238111094,5.01450309760119,29052.5296653404,0.0,1.0
1998-10-06,34.0,34.88,32.5,34.88,2000,5.03226402946991,5.16251086317384,4.81025238111094,5.16251086317384,13512.8044955072,0.0,1.0
1998-10-07,31.25,31.75,31.25,31.75,1000,4.62524267414514,4.69924655693146,4.62524267414514,4.69924655693146,6756.40224775358,0.0,1.0
1998-10-08,28.81,31.0,28.81,30.87,25100,4.2900050851231,4.61611099058716,4.2900050851231,4.59675310578792,168561.804858385,0.175,1.0
1998-10-09,29.0,29.12,27.0,27.12,12100,4.31829737829121,4.33616619502897,4.02048376599527,4.03835258273302,81258.8780393013,0.0,1.0
1998-10-12,29.5,29.75,27.75,29.0,3100,4.3927507813652,4.42997748290219,4.13216387060625,4.31829737829121,20818.3902414739,0.0,1.0
1998-10-13,28.81,29.0,28.25,29.0,3500,4.2900050851231,4.31829737829121,4.20661727368023,4.31829737829121,23504.6341435995,0.0,1.0
1998-10-14,28.87,28.87,27.87,27.87,1900,4.29893949349198,4.29893949349198,4.150032687344,4.150032687344,12759.6585350969,0.0,1.0
1998-10-15,29.0,29.75,29.0,29.25,11300,4.31829737829121,4.42997748290219,4.31829737829121,4.35552407982821,75886.39023505,0.0,1.0
1998-10-16,30.0,30.0,28.12,30.0,7300,4.46720418443918,4.46720418443918,4.187259388881,4.46720418443918,49023.9512137934,0.0,1.0
1998-10-19,32.44,32.5,30.25,30.75,5800,4.83053679144024,4.83947119980912,4.50443088597618,4.57888428905016,38950.5365808221,0.0,1.0
1998-10-20,33.0,34.0,32.75,33.0,16600,4.9139246028831,5.06283140903108,4.87669790134611,4.9139246028831,111479.121938215,0.0,1.0
1998-10-21,31.25,34.0,31.25,33.75,12700,4.65333769212415,5.06283140903108,4.65333769212415,5.02560470749408,85288.2438924898,0.0,1.0
1998-10-22,32.0,32.0,31.0,31.0,7700,4.76501779673513,4.76501779673513,4.61611099058716,4.61611099058716,51710.195115919,0.0,1.0
1998-10-23,32.0,32.0,31.5,31.78,1800,4.76501779673513,4.76501779673513,4.69056439366114,4.73225829938258,12088.0975595655,0.0,1.0
1998-10-26,32.44,32.44,31.81,31.94,17400,4.83053679144024,4.83053679144024,4.73672550356702,4.75608338836625,116851.609742466,0.0,1.0
1998-10-27,33.0,33.75,31.37,33.31,2700,4.9139246028831,5.02560470749408,4.67120650886191,4.96008571278898,18132.1463393482,0.0,1.0
1998-10-28,33.63,33.63,31.75,31.75,1100,5.00773589075633,5.00773589075633,4.72779109519814,4.72779109519814,7387.17073084556,0.0,1.0
1998-10-29,32.69,32.69,31.0,31.0,300,4.86776349297723,4.86776349297723,4.61611099058716,4.61611099058716,2014.68292659425,0.0,1.0
1998-10-30,31.75,33.69,31.75,32.88,7000,4.72779109519814,5.0166702991252,4.72779109519814,4.89605578614535,47009.2682871991,0.0,1.0
1998-11-02,33.31,33.31,32.56,32.56,5200,4.96008571278898,4.96008571278898,4.848405608178,4.848405608178,34921.1707276336,0.0,1.0
1998-11-03,33.75,33.75,31.75,32.88,5400,5.02560470749408,5.02560470749408,4.72779109519814,4.89605578614535,36264.2926786965,0.0,1.0
1998-11-04,34.25,35.0,33.88,33.88,7300,5.10005811056807,5.21173821517905,5.04496259229332,5.04496259229332,49023.9512137933,0.0,1.0
1998-11-05,36.88,36.88,34.81,35.38,17600,5.49168301073724,5.49168301073724,5.18344592201094,5.26832280151528,118194.731693529,0.0,1.0
1998-11-06,37.25,38.0,37.0,37.0,8400,5.54677852901199,5.65845863362297,5.50955182747499,5.50955182747499,56411.1219446389,0.0,1.0
1998-11-09,38.13,38.13,37.13,37.13,6400,5.6778165184222,5.6778165184222,5.52890971227423,5.52890971227423,42979.9024340106,0.0,1.0
1998-11-10,39.0,39.0,37.25,38.0,1600,5.80736543977094,5.80736543977094,5.54677852901199,5.65845863362297,10744.9756085026,0.0,1.0
1998-11-11,38.88,39.0,38.25,38.25,12800,5.78949662303318,5.80736543977094,5.69568533515996,5.69568533515996,85959.8048680212,0.0,1.0
1998-11-12,38.31,38.75,37.0,38.75,4800,5.70461974352884,5.77013873823395,5.50955182747499,5.77013873823395,32234.9268255079,0.0,1.0
1998-11-13,38.0,38.88,37.75,38.31,4000,5.65845863362297,5.78949662303318,5.62123193208597,5.70461974352884,26862.4390212566,0.0,1.0
1998-11-16,39.0,39.0,37.88,37.94,2800,5.80736543977094,5.80736543977094,5.64058981688521,5.64952422525409,18803.7073148796,0.0,1.0
1998-11-17,39.0,39.0,37.63,37.75,1900,5.80736543977094,5.80736543977094,5.60336311534822,5.62123193208597,12759.6585350969,0.0,1.0
1998-11-18,37.69,37.69,37.69,37.69,700,5.6122975237171,5.6122975237171,5.6122975237171,5.6122975237171,4700.9268287199,0.0,1.0
1998-11-19,38.13,39.0,38.13,38.81,3300,5.6778165184222,5.80736543977094,5.6778165184222,5.77907314660283,22161.5121925367,0.0,1.0
1998-11-20,38.0,38.0,38.0,38.0,300,5.65845863362297,5.65845863362297,5.65845863362297,5.65845863362297,2014.68292659425,0.0,1.0
1998-11-23,38.06,38.06,38.06,38.06,500,5.66739304199185,5.66739304199185,5.66739304199185,5.66739304199185,3357.80487765708,0.0,1.0
1998-11-24,38.25,38.34,37.75,37.75,4000,5.69568533515996,5.70908694771328,5.62123193208597,5.62123193208597,26862.4390212566,0.0,1.0
1998-11-25,38.88,39.0,38.0,39.0,1100,5.78949662303318,5.80736543977094,5.65845863362297,5.80736543977094,7387.17073084557,0.0,1.0
1998-11-27,38.88,38.88,38.88,38.88,0,5.78949662303318,5.78949662303318,5.78949662303318,5.78949662303318,0,0.0,1.0
1998-11-30,37.81,39.0,37.63,37.63,1100,5.63016634045485,5.80736543977094,5.60336311534822,5.60336311534822,7387.17073084557,0.0,1.0
1998-12-01,37.88,39.0,37.5,37.63,900,5.64058981688521,5.80736543977094,5.58400523054898,5.60336311534822,6044.04877978274,0.0,1.0
1998-12-02,39.88,39.88,38.0,38.0,2900,5.93840342918116,5.93840342918116,5.65845863362297,5.65845863362297,19475.268290411,0.0,1.0
1998-12-03,38.0,39.0,38.0,39.0,500,5.65845863362297,5.80736543977094,5.65845863362297,5.80736543977094,3357.80487765708,0.0,1.0
1998-12-04,38.5,39.5,37.75,39.5,1100,5.73291203669695,5.88181884284493,5.62123193208597,5.88181884284493,7387.17073084557,0.0,1.0
1998-12-07,38.13,38.13,38.13,38.13,500,5.6778165184222,5.6778165184222,5.6778165184222,5.6778165184222,3357.80487765708,0.0,1.0
1998-12-08,38.16,38.16,38.06,38.06,900,5.68228372260664,5.68228372260664,5.66739304199185,5.66739304199185,6044.04877978274,0.0,1.0
1998-12-09,38.38,38.63,38.38,38.63,300,5.7150432199592,5.75226992149619,5.7150432199592,5.75226992149619,2014.68292659425,0.0,1.0
1998-12-10,37.38,37.81,37.38,37.63,1100,5.56613641381122,5.63016634045485,5.56613641381122,5.60336311534822,7387.17073084558,0.0,1.0
1998-12-11,37.13,37.5,37.0,37.0,1100,5.52890971227423,5.58400523054898,5.50955182747499,5.50955182747499,7387.17073084557,0.0,1.0
1998-12-14,37.25,38.25,37.25,38.25,500,5.54677852901199,5.69568533515996,5.54677852901199,5.69568533515996,3357.80487765708,0.0,1.0
1998-12-15,37.25,38.13,37.13,38.13,2400,5.54677852901199,5.6778165184222,5.52890971227423,5.6778165184222,16117.463412754,0.0,1.0
1998-12-16,37.25,37.25,37.25,37.25,100,5.54677852901199,5.54677852901199,5.54677852901199,5.54677852901199,671.560975531415,0.0,1.0
1998-12-17,38.13,38.13,37.13,37.13,4800,5.6778165184222,5.6778165184222,5.52890971227423,5.52890971227423,32234.926825508,0.0,1.0
1998-12-18,38.13,38.5,37.13,37.56,14100,5.6778165184222,5.73291203669695,5.52890971227423,5.59293963891786,94690.0975499296,0.0,1.0
1998-12-21,38.38,38.38,38.19,38.19,2600,5.7150432199592,5.7150432199592,5.68675092679108,5.68675092679108,17460.5853638168,0.0,1.0
1998-12-22,39.0,39.0,38.63,38.94,7600,5.80736543977094,5.80736543977094,5.75226992149619,5.79843103140206,51038.6341403876,0.0,1.0
1998-12-23,39.13,39.13,38.63,38.75,11500,5.82672332457018,5.82672332457018,5.75226992149619,5.77013873823395,77229.5121861127,0.0,1.0
1998-12-24,39.0,39.25,38.25,39.25,2900,5.80736543977094,5.84459214130793,5.69568533515996,5.84459214130793,19475.268290411,0.0,1.0
1998-12-28,39.88,39.88,39.0,39.0,2400,5.93840342918116,5.93840342918116,5.80736543977094,5.80736543977094,16117.463412754,0.0,1.0
1998-12-29,39.75,39.75,39.5,39.5,3700,5.91904554438192,5.91904554438192,5.88181884284493,5.88181884284493,24847.7560946624,0.0,1.0
1998-12-30,40.88,40.88,39.75,39.75,10400,6.08731023532913,6.08731023532913,5.91904554438192,5.91904554438192,69842.3414552672,0.0,1.0
1998-12-31,41.0,41.56,40.25,40.25,4900,6.10517905206689,6.18856686350975,5.99349894745591,5.99349894745591,32906.4878010393,0.0,1.0
1999-01-04,40.0,41.0,39.5,41.0,2200,5.95627224591891,6.10517905206689,5.88181884284493,6.10517905206689,14774.3414616911,0.0,1.0
1999-01-05,40.0,40.0,39.5,40.0,2300,5.95627224591891,5.95627224591891,5.88181884284493,5.95627224591891,15445.9024372226,0.0,1.0
1999-01-06,38.75,39.0,38.75,39.0,3200,5.77013873823395,5.80736543977094,5.77013873823395,5.80736543977094,21489.9512170053,0.0,1.0
1999-01-07,37.5,39.25,37.5,39.13,10500,5.58400523054898,5.84459214130793,5.58400523054898,5.82672332457018,70513.9024307986,0.0,1.0
1999-01-08,39.0,39.0,38.0,38.5,6400,5.80736543977094,5.80736543977094,5.65845863362297,5.73291203669695,42979.9024340106,0.0,1.0
1999-01-11,37.88,38.75,37.88,38.5,1900,5.64058981688521,5.77013873823395,5.64058981688521,5.73291203669695,12759.6585350969,0.0,1.0
1999-01-12,38.81,38.81,37.88,37.88,1000,5.80513183767872,5.80513183767872,5.66602406625277,5.66602406625277,6685.46401446049,0.175,1.0
1999-01-13,38.81,38.81,38.81,38.81,0,5.80513183767872,5.80513183767872,5.80513183767872,5.80513183767872,0,0.0,1.0
1999-01-14,38.25,39.0,38.13,38.13,2300,5.72136801832546,5.83355170495929,5.70341862846405,5.70341862846405,15376.5672332591,0.0,1.0
1999-01-15,38.44,39.0,38.25,38.25,9000,5.74978788560603,5.83355170495929,5.72136801832546,5.72136801832546,60169.1761301444,0.0,1.0
1999-01-19,38.5,39.0,38.5,39.0,2000,5.75876258053674,5.83355170495929,5.75876258053674,5.83355170495929,13370.928028921,0.0,1.0
1999-01-20,36.38,39.0,36.38,39.0,4400,5.4416566929851,5.83355170495929,5.4416566929851,5.83355170495929,29416.0416636262,0.0,1.0
1999-01-21,36.75,37.13,36.0,36.0,5900,5.49700064505779,5.55384037961894,5.38481695842396,5.38481695842396,39444.2376853169,0.0,1.0
1999-01-22,37.5,38.0,36.69,37.0,5400,5.60918433169163,5.68397345611418,5.48802595012709,5.53439520726907,36101.5056780866,0.0,1.0
1999-01-25,37.63,38.0,37.13,38.0,6000,5.62862950404149,5.68397345611418,5.55384037961894,5.68397345611418,40112.784086763,0.0,1.0
1999-01-26,37.88,37.88,37.25,37.88,2100,5.66602406625277,5.66602406625277,5.57178976948035,5.66602406625277,14039.474430367,0.0,1.0
1999-01-27,37.81,37.88,37.5,37.5,7200,5.65555358883361,5.66602406625277,5.60918433169163,5.60918433169163,48135.3409041156,0.0,1.0
1999-01-28,37.38,38.0,37.38,37.5,2500,5.59123494183021,5.68397345611418,5.59123494183021,5.60918433169163,16713.6600361512,0.0,1.0
1999-01-29,37.38,37.63,37.25,37.38,7200,5.59123494183021,5.62862950404149,5.57178976948035,5.59123494183021,48135.3409041156,0.0,1.0
1999-02-01,38.0,38.0,37.44,37.69,400,5.68397345611418,5.68397345611418,5.60020963676092,5.6376041989722,2674.1856057842,0.0,1.0
1999-02-02,36.75,38.0,36.5,36.5,2900,5.49700064505779,5.68397345611418,5.45960608284652,5.45960608284652,19387.8456419354,0.0,1.0
1999-02-03,36.75,37.06,36.75,36.75,2900,5.49700064505779,5.54336990219978,5.49700064505779,5.49700064505779,19387.8456419354,0.0,1.0
1999-02-04,36.13,37.06,36.13,36.75,3700,5.40426213077383,5.54336990219978,5.40426213077383,5.49700064505779,24736.2168535038,0.0,1.0
1999-02-05,36.13,36.5,36.0,36.13,9600,5.40426213077383,5.45960608284652,5.38481695842396,5.40426213077383,64180.4545388207,0.0,1.0
1999-02-08,36.19,36.75,36.06,36.75,1300,5.41323682570453,5.49700064505779,5.39379165335467,5.49700064505779,8691.10321879864,0.0,1.0
1999-02-09,36.0,36.38,35.25,36.06,12400,5.38481695842396,5.4416566929851,5.27263327179013,5.39379165335467,82899.7537793102,0.0,1.0
1999-02-10,35.75,35.75,35.0,35.25,1900,5.34742239621268,5.34742239621268,5.23523870957885,5.27263327179013,12702.3816274749,0.0,1.0
1999-02-11,34.13,36.0,34.13,36.0,3000,5.10510563308361,5.38481695842396,5.10510563308361,5.38481695842396,20056.3920433815,0.0,1.0
1999-02-12,34.84,34.84,34.0,34.13,2700,5.21130618976363,5.21130618976363,5.08566046073374,5.10510563308361,18050.7528390433,0.0,1.0
1999-02-16,33.75,34.44,33.75,34.44,1700,5.04826589852246,5.15147489022559,5.04826589852246,5.15147489022559,11365.2888245828,0.0,1.0
1999-02-17,34.0,34.0,33.25,33.5,9500,5.08566046073374,5.08566046073374,4.97347677409991,5.01087133631119,63511.9081373747,0.0,1.0
1999-02-18,35.88,36.25,33.75,34.0,17600,5.36686756856255,5.42221152063524,5.04826589852246,5.08566046073374,117664.166654505,0.0,1.0
1999-02-19,35.88,36.38,34.38,34.38,3700,5.36686756856255,5.4416566929851,5.14250019529488,5.14250019529488,24736.2168535038,0.0,1.0
1999-02-22,36.0,36.06,36.0,36.06,1000,5.38481695842396,5.39379165335467,5.38481695842396,5.39379165335467,6685.4640144605,0.0,1.0
1999-02-23,35.94,36.0,35.75,36.0,1800,5.37584226349325,5.38481695842396,5.34742239621268,5.38481695842396,12033.8352260289,0.0,1.0
1999-02-24,36.75,36.75,36.13,36.13,9100,5.49700064505779,5.49700064505779,5.40426213077383,5.40426213077383,60837.7225315905,0.0,1.0
1999-02-25,39.5,39.5,36.75,37.38,26100,5.90834082938185,5.90834082938185,5.49700064505779,5.59123494183021,174490.610777419,0.0,1.0
1999-02-26,39.0,40.0,38.63,38.63,4300,5.83355170495929,5.9831299538044,5.7782077528866,5.7782077528866,28747.4952621801,0.0,1.0
1999-03-01,38.31,39.0,38.25,38.5,13100,5.73034271325617,5.83355170495929,5.72136801832546,5.75876258053674,87579.5785894324,0.0,1.0
1999-03-02,38.19,38.19,38.0,38.0,4200,5.71239332339475,5.71239332339475,5.68397345611418,5.68397345611418,28078.9488607341,0.0,1.0
1999-03-03,37.88,38.63,37.75,37.88,3500,5.66602406625277,5.7782077528866,5.6465788939029,5.66602406625277,23399.1240506117,0.0,1.0
1999-03-04,38.63,38.63,37.88,37.88,2100,5.7782077528866,5.7782077528866,5.66602406625277,5.66602406625277,14039.474430367,0.0,1.0
1999-03-05,39.5,39.5,39.5,39.5,200,5.90834082938185,5.90834082938185,5.90834082938185,5.90834082938185,1337.0928028921,0.0,1.0
1999-03-08,38.13,38.13,38.13,38.13,900,5.70341862846405,5.70341862846405,5.70341862846405,5.70341862846405,6016.91761301444,0.0,1.0
1999-03-09,38.5,39.0,37.75,38.38,5000,5.75876258053674,5.83355170495929,5.6465788939029,5.74081319067532,33427.3200723024,0.0,1.0
1999-03-10,39.5,39.75,39.06,39.06,3500,5.90834082938185,5.94573539159312,5.84252639989,5.84252639989,23399.1240506117,0.0,1.0
1999-03-11,39.0,39.0,38.63,38.63,3200,5.83355170495929,5.83355170495929,5.7782077528866,5.7782077528866,21393.4848462736,0.0,1.0
1999-03-12,39.13,39.44,39.13,39.44,3300,5.85299687730916,5.89936613445114,5.85299687730916,5.89936613445114,22062.0312477196,0.0,1.0
1999-03-15,39.88,39.88,39.44,39.44,2000,5.96518056394299,5.96518056394299,5.89936613445114,5.89936613445114,13370.928028921,0.0,1.0
1999-03-16,39.63,39.88,39.5,39.88,3700,5.92778600173171,5.96518056394299,5.90834082938185,5.96518056394299,24736.2168535038,0.0,1.0
1999-03-17,36.5,39.5,35.75,39.5,9200,5.45960608284652,5.90834082938185,5.34742239621268,5.90834082938185,61506.2689330365,0.0,1.0
1999-03-18,36.88,37.88,36.88,37.88,2200,5.51644581740766,5.66602406625277,5.51644581740766,5.66602406625277,14708.0208318131,0.0,1.0
1999-03-19,36.78,36.78,35.75,35.75,11400,5.50148799252315,5.50148799252315,5.34742239621268,5.34742239621268,76214.2897648496,0.0,1.0
1999-03-22,38.25,38.25,36.0,36.0,8100,5.72136801832546,5.72136801832546,5.38481695842396,5.38481695842396,54152.25851713,0.0,1.0
1999-03-23,38.5,38.94,37.38,37.38,7800,5.75876258053674,5.82457701002858,5.59123494183021,5.59123494183021,52146.6193127918,0.0,1.0
1999-03-24,38.56,38.56,38.56,38.56,1000,5.76773727546744,5.76773727546744,5.76773727546744,5.76773727546744,6685.4640144605,0.0,1.0
1999-03-25,37.69,38.19,37.69,38.19,1000,5.6376041989722,5.71239332339475,5.6376041989722,5.71239332339475,6685.46401446049,0.0,1.0
1999-03-26,37.38,37.38,37.38,37.38,300,5.59123494183021,5.59123494183021,5.59123494183021,5.59123494183021,2005.63920433815,0.0,1.0
1999-03-29,38.0,38.0,37.69,37.69,800,5.68397345611418,5.68397345611418,5.6376041989722,5.6376041989722,5348.3712115684,0.0,1.0
1999-03-30,38.0,38.0,37.38,38.0,3400,5.68397345611418,5.68397345611418,5.59123494183021,5.68397345611418,22730.5776491657,0.0,1.0
1999-03-31,37.63,38.0,37.38,37.69,8500,5.62862950404149,5.68397345611418,5.59123494183021,5.6376041989722,56826.4441229142,0.0,1.0
1999-04-01,37.62,37.62,37.62,37.62,0,5.62713372155304,5.62713372155304,5.62713372155304,5.62713372155304,0,0.0,1.0
1999-04-05,37.25,38.0,36.56,38.0,3500,5.57178976948035,5.68397345611418,5.46858077777722,5.68397345611418,23399.1240506117,0.0,1.0
1999-04-06,36.81,37.0,36.69,37.0,6600,5.5059753399885,5.53439520726907,5.48802595012709,5.53439520726907,44124.0624954393,0.0,1.0
1999-04-07,37.0,37.0,36.56,36.69,2200,5.53439520726907,5.53439520726907,5.46858077777722,5.48802595012709,14708.0208318131,0.0,1.0
1999-04-08,36.5,36.69,36.25,36.63,8000,5.49101751510399,5.51960089394974,5.45340780609643,5.51057456378792,53177.7578921946,0.21,1.0
1999-04-09,35.56,36.0,35.13,36.0,4200,5.34960500923556,5.41579809708887,5.28491630974255,5.41579809708887,27918.3228934022,0.0,1.0
1999-04-12,34.25,35.56,33.75,35.56,9100,5.15253013403594,5.34960500923556,5.07731071602081,5.34960500923556,60489.6996023713,0.0,1.0
1999-04-13,33.88,34.25,33.5,33.5,4200,5.09686776470475,5.15253013403594,5.03970100701325,5.03970100701325,27918.3228934021,0.0,1.0
1999-04-14,34.97,35.31,34.97,35.0,7900,5.26084609597771,5.311995300228,5.26084609597771,5.26535926105862,52513.0359185422,0.0,1.0
1999-04-15,34.13,35.5,34.13,35.5,8800,5.13447747371231,5.34057867907374,5.13447747371231,5.34057867907374,58495.533681414,0.0,1.0
1999-04-16,34.75,34.75,33.38,34.38,8600,5.22774955205106,5.22774955205106,5.02164834668962,5.17208718271987,57166.0897341092,0.0,1.0
1999-04-19,33.69,34.25,32.63,34.25,8400,5.068284385859,5.15253013403594,4.90881921966694,5.15253013403594,55836.6457868043,0.0,1.0
1999-04-20,33.69,33.69,32.5,33.0,6200,5.068284385859,5.068284385859,4.88926217098301,4.96448158899813,41212.7623664508,0.0,1.0
1999-04-21,34.5,34.75,34.0,34.0,5800,5.1901398430435,5.22774955205106,5.11492042502837,5.11492042502837,38553.8744718411,0.0,1.0
1999-04-22,35.0,35.0,34.31,34.31,7100,5.26535926105862,5.26535926105862,5.16155646419775,5.16155646419775,47195.2601293227,0.0,1.0
1999-04-23,35.63,35.63,34.94,34.94,13100,5.36013572775768,5.36013572775768,5.25633293089681,5.25633293089681,87078.5785484686,0.0,1.0
1999-04-26,35.34,35.75,35.06,35.75,1100,5.3165084653089,5.37818838808131,5.27438559122044,5.37818838808131,7311.94171017676,0.0,1.0
1999-04-27,35.31,35.88,35.0,35.75,4900,5.311995300228,5.39774543676524,5.26535926105862,5.37818838808131,32571.3767089692,0.0,1.0
1999-04-28,35.63,35.63,34.63,34.63,4700,5.36013572775768,5.36013572775768,5.20969689172743,5.20969689172743,31241.9327616643,0.0,1.0
1999-04-29,34.63,34.63,34.63,34.63,700,5.20969689172743,5.20969689172743,5.20969689172743,5.20969689172743,4653.05381556703,0.0,1.0
1999-04-30,34.88,35.0,34.88,34.88,3700,5.24730660073499,5.26535926105862,5.24730660073499,5.24730660073499,24594.71302514,0.0,1.0
1999-05-03,35.0,35.19,35.0,35.19,600,5.26535926105862,5.29394263990437,5.26535926105862,5.29394263990437,3988.3318419146,0.0,1.0
1999-05-04,35.0,35.31,35.0,35.19,7900,5.26535926105862,5.311995300228,5.26535926105862,5.29394263990437,52513.0359185422,0.0,1.0
1999-05-05,34.0,35.38,34.0,35.0,6700,5.11492042502837,5.32252601875012,5.11492042502837,5.26535926105862,44536.372234713,0.0,1.0
1999-05-06,34.19,34.75,34.06,34.75,5200,5.14350380387412,5.22774955205106,5.12394675519019,5.22774955205106,34565.5426299265,0.0,1.0
1999-05-07,34.19,34.19,33.0,33.88,5400,5.14350380387412,5.14350380387412,4.96448158899813,5.09686776470475,35894.9865772314,0.0,1.0
1999-05-10,34.13,34.13,33.5,33.5,3600,5.13447747371231,5.13447747371231,5.03970100701325,5.03970100701325,23929.9910514876,0.0,1.0
1999-05-11,34.75,34.75,33.5,34.13,10800,5.22774955205106,5.22774955205106,5.03970100701325,5.13447747371231,71789.9731544627,0.0,1.0
1999-05-12,34.25,34.25,34.25,34.25,400,5.15253013403594,5.15253013403594,5.15253013403594,5.15253013403594,2658.88789460973,0.0,1.0
1999-05-13,35.0,35.0,34.25,34.25,5500,5.26535926105862,5.26535926105862,5.15253013403594,5.15253013403594,36559.7085508838,0.0,1.0
1999-05-14,34.5,34.5,34.5,34.5,2100,5.1901398430435,5.1901398430435,5.1901398430435,5.1901398430435,13959.1614467011,0.0,1.0
1999-05-17,34.88,34.88,34.5,34.5,8100,5.24730660073499,5.24730660073499,5.1901398430435,5.1901398430435,53842.4798658471,0.0,1.0
1999-05-18,35.0,35.38,34.88,34.88,10000,5.26535926105862,5.32252601875012,5.24730660073499,5.24730660073499,66472.1973652433,0.0,1.0
1999-05-19,35.13,35.16,35.13,35.16,600,5.28491630974255,5.28942947482346,5.28491630974255,5.28942947482346,3988.3318419146,0.0,1.0
1999-05-20,35.13,35.38,35.13,35.13,3100,5.28491630974255,5.32252601875012,5.28491630974255,5.28491630974255,20606.3811832254,0.0,1.0
1999-05-21,35.25,35.25,35.13,35.25,7600,5.30296897006618,5.30296897006618,5.28491630974255,5.30296897006618,50518.8699975849,0.0,1.0
1999-05-24,35.0,35.0,35.0,35.0,400,5.26535926105862,5.26535926105862,5.26535926105862,5.26535926105862,2658.88789460973,0.0,1.0
1999-05-25,35.5,35.5,34.75,34.75,6900,5.34057867907374,5.34057867907374,5.22774955205106,5.22774955205106,45865.8161820179,0.0,1.0
1999-05-26,35.0,35.0,35.0,35.0,1200,5.26535926105862,5.26535926105862,5.26535926105862,5.26535926105862,7976.66368382919,0.0,1.0
1999-05-27,34.88,34.88,34.69,34.69,4600,5.24730660073499,5.24730660073499,5.21872322188924,5.21872322188924,30577.2107880119,0.0,1.0
1999-05-28,35.13,35.31,35.0,35.0,35800,5.28491630974255,5.311995300228,5.26535926105862,5.26535926105862,237970.466567571,0.0,1.0
1999-06-01,35.14,35.5,35.13,35.31,1600,5.28642069810286,5.34057867907374,5.28491630974255,5.311995300228,10635.5515784389,0.0,1.0
1999-06-02,34.88,35.69,34.5,35.13,3600,5.24730660073499,5.36916205791949,5.1901398430435,5.28491630974255,23929.9910514876,0.0,1.0
1999-06-03,35.0,35.19,34.88,34.88,3300,5.26535926105862,5.29394263990437,5.24730660073499,5.24730660073499,21935.8251305303,0.0,1.0
1999-06-04,35.31,35.31,34.88,34.88,16400,5.311995300228,5.311995300228,5.24730660073499,5.24730660073499,109014.403678999,0.0,1.0
1999-06-07,35.0,35.0,35.0,35.0,300,5.26535926105862,5.26535926105862,5.26535926105862,5.26535926105862,1994.1659209573,0.0,1.0
1999-06-08,35.06,35.06,35.06,35.06,500,5.27438559122044,5.27438559122044,5.27438559122044,5.27438559122044,3323.60986826216,0.0,1.0
1999-06-09,36.13,36.5,35.19,35.19,7400,5.4353551457728,5.49101751510399,5.29394263990437,5.29394263990437,49189.42605028,0.0,1.0
1999-06-10,38.0,38.0,35.38,36.13,8000,5.71667576914936,5.71667576914936,5.32252601875012,5.4353551457728,53177.7578921946,0.0,1.0
1999-06-11,38.81,39.75,36.25,37.5,20600,5.83853122633386,5.97994373220229,5.45340780609643,5.64145635113424,136932.726572401,0.0,1.0
1999-06-14,38.06,38.75,37.0,37.0,2700,5.72570209931118,5.82950489617205,5.56623693311911,5.56623693311911,17947.4932886157,0.0,1.0
1999-06-15,38.0,39.63,38.0,38.0,7900,5.71667576914936,5.96189107187866,5.71667576914936,5.71667576914936,52513.0359185422,0.0,1.0
1999-06-16,39.44,39.5,37.5,37.5,5900,5.93330769303291,5.94233402319473,5.64145635113424,5.64145635113424,39218.5964454935,0.0,1.0
1999-06-17,39.5,39.88,39.5,39.5,6200,5.94233402319473,5.99950078088622,5.94233402319473,5.94233402319473,41212.7623664508,0.0,1.0
1999-06-18,39.63,40.06,39.5,40.0,15200,5.96189107187866,6.02657977137167,5.94233402319473,6.01755344120985,101037.73999517,0.0,1.0
1999-06-21,40.25,40.44,39.88,39.88,8900,6.05516315021741,6.08374652906316,5.99950078088622,5.99950078088622,59160.2556550665,0.0,1.0
1999-06-22,40.25,40.25,40.25,40.25,0,6.05516315021741,6.05516315021741,6.05516315021741,6.05516315021741,0,0.0,1.0
1999-06-23,40.0,40.0,39.81,39.81,2800,6.01755344120985,6.01755344120985,5.98897006236411,5.98897006236411,18612.2152622681,0.0,1.0
1999-06-24,40.5,40.75,39.75,39.75,14900,6.09277285922498,6.13038256823254,5.97994373220229,5.97994373220229,99043.5740742124,0.0,1.0
1999-06-25,41.0,41.0,40.63,40.75,6900,6.1679922772401,6.1679922772401,6.11232990790891,6.13038256823254,45865.8161820178,0.0,1.0
1999-06-28,40.75,41.0,40.75,40.75,2200,6.13038256823254,6.1679922772401,6.13038256823254,6.13038256823254,14623.8834203535,0.0,1.0
1999-06-29,41.5,41.75,41.0,41.0,6300,6.24321169525522,6.28082140426278,6.1679922772401,6.1679922772401,41877.4843401033,0.0,1.0
1999-06-30,42.5,43.0,41.0,41.5,19900,6.39365053128547,6.46886994930059,6.1679922772401,6.24321169525522,132279.672756834,0.0,1.0
1999-07-01,42.5,42.75,41.25,42.75,6200,6.39365053128547,6.43126024029303,6.20560198624766,6.43126024029303,41212.7623664508,0.0,1.0
1999-07-02,42.0,42.0,41.75,41.75,1300,6.31843111327035,6.31843111327035,6.28082140426278,6.28082140426278,8641.38565748161,0.0,1.0
1999-07-06,41.0,41.0,39.5,39.5,1200,6.1679922772401,6.1679922772401,5.94233402319473,5.94233402319473,7976.66368382919,0.0,1.0
1999-07-07,41.0,41.0,41.0,41.0,0,6.1679922772401,6.1679922772401,6.1679922772401,6.1679922772401,0,0.0,1.0
1999-07-08,40.13,41.0,39.75,40.75,4100,6.06870264546014,6.20026933625381,6.01123673453876,6.1624628159108,27111.7254563598,0.21,1.0
1999-07-09,41.0,41.0,39.75,40.69,1400,6.20026933625381,6.20026933625381,6.01123673453876,6.15338925102848,9257.66235095215,0.0,1.0
1999-07-12,40.25,40.88,40.0,40.75,12900,6.08684977522478,6.18212220648917,6.04904325488177,6.1624628159108,85302.7459480591,0.0,1.0
1999-07-13,40.63,40.63,40.25,40.38,11200,6.14431568614616,6.14431568614616,6.08684977522478,6.10650916580315,74061.2988076172,0.0,1.0
1999-07-14,40.25,40.25,39.5,39.5,300,6.08684977522478,6.08684977522478,5.97343021419575,5.97343021419575,1983.78478948975,0.0,1.0
1999-07-15,40.25,40.25,39.5,39.75,5700,6.08684977522478,6.08684977522478,5.97343021419575,6.01123673453876,37691.9110003052,0.0,1.0
1999-07-16,40.25,40.25,39.63,39.63,3900,6.08684977522478,6.08684977522478,5.99308960477411,5.99308960477411,25789.2022633667,0.0,1.0
1999-07-19,40.5,40.5,39.75,39.75,6700,6.12465629556779,6.12465629556779,6.01123673453876,6.01123673453876,44304.526965271,0.0,1.0
1999-07-20,40.25,40.25,40.13,40.25,7300,6.08684977522478,6.08684977522478,6.06870264546014,6.08684977522478,48272.0965442505,0.0,1.0
1999-07-21,40.5,40.88,40.0,40.38,23200,6.12465629556779,6.18212220648917,6.04904325488177,6.10650916580315,153412.690387207,0.0,1.0
1999-07-22,40.75,40.88,40.5,40.5,14200,6.1624628159108,6.18212220648917,6.12465629556779,6.12465629556779,93899.1467025147,0.0,1.0
1999-07-23,40.94,40.94,40.78,40.94,2800,6.19119577137149,6.19119577137149,6.16699959835197,6.19119577137149,18515.3247019043,0.0,1.0
1999-07-26,40.0,41.0,37.13,41.0,2700,6.04904325488177,6.20026933625381,5.615024401344,6.20026933625381,17854.0631054077,0.0,1.0
1999-07-27,39.5,39.75,38.0,39.75,1400,5.97343021419575,6.01123673453876,5.74659109213768,6.01123673453876,9257.66235095215,0.0,1.0
1999-07-28,38.75,39.5,38.38,38.44,2200,5.86001065316672,5.97343021419575,5.80405700305906,5.81313056794138,14547.7551229248,0.0,1.0
1999-07-29,38.63,38.94,38.38,38.5,3200,5.84186352340207,5.8887436086274,5.80405700305906,5.8222041328237,21160.3710878906,0.0,1.0
1999-07-30,39.13,39.25,38.63,39.25,4700,5.91747656408809,5.93562369385274,5.84186352340207,5.93562369385274,31079.2950353394,0.0,1.0
1999-08-02,40.88,40.88,39.0,39.0,16600,6.18212220648917,6.18212220648917,5.89781717350973,5.89781717350973,109769.425018433,0.0,1.0
1999-08-03,39.88,40.81,38.75,40.63,12200,6.03089612511713,6.17153638079313,5.86001065316672,6.14431568614616,80673.9147725829,0.0,1.0
1999-08-04,38.5,39.25,38.25,38.75,4700,5.8222041328237,5.93562369385274,5.78439761248069,5.86001065316672,31079.2950353394,0.0,1.0
1999-08-05,39.5,39.5,38.5,38.5,2600,5.97343021419575,5.97343021419575,5.8222041328237,5.8222041328237,17192.8015089111,0.0,1.0
1999-08-06,38.0,38.75,38.0,38.5,3100,5.74659109213768,5.86001065316672,5.74659109213768,5.8222041328237,20499.109491394,0.0,1.0
1999-08-09,38.63,39.0,38.25,38.25,3200,5.84186352340207,5.89781717350973,5.78439761248069,5.78439761248069,21160.3710878906,0.0,1.0
1999-08-10,40.0,40.0,38.63,38.63,14200,6.04904325488177,6.04904325488177,5.84186352340207,5.84186352340207,93899.1467025146,0.0,1.0
1999-08-11,41.0,42.94,39.44,39.44,34000,6.20026933625381,6.49364793411558,5.96435664931343,5.96435664931343,224828.942808838,0.0,1.0
1999-08-12,40.5,41.0,40.0,40.0,3000,6.12465629556779,6.20026933625381,6.04904325488177,6.04904325488177,19837.8478948975,0.0,1.0
1999-08-13,39.75,40.75,39.75,40.75,4100,6.01123673453876,6.1624628159108,6.01123673453876,6.1624628159108,27111.7254563599,0.0,1.0
1999-08-16,40.25,40.25,40.0,40.0,1000,6.08684977522478,6.08684977522478,6.04904325488177,6.04904325488177,6612.61596496582,0.0,1.0
1999-08-17,41.88,42.88,40.5,42.88,14000,6.33334828786121,6.48457436923326,6.12465629556779,6.48457436923326,92576.6235095215,0.0,1.0
1999-08-18,42.0,42.94,41.94,42.0,32400,6.35149541762586,6.49364793411558,6.34242185274354,6.35149541762586,214248.757264893,0.0,1.0
1999-08-19,41.25,41.25,41.25,41.25,700,6.23807585659683,6.23807585659683,6.23807585659683,6.23807585659683,4628.83117547607,0.0,1.0
1999-08-20,41.5,41.63,41.38,41.5,35600,6.27588237693984,6.2955417675182,6.25773524717519,6.27588237693984,235409.128352783,0.0,1.0
1999-08-23,41.13,42.44,41.13,41.56,18100,6.21992872683218,6.41803489342956,6.21992872683218,6.28495594182216,119688.348965881,0.0,1.0
1999-08-24,41.5,41.75,41.0,41.0,5400,6.27588237693984,6.31368889728285,6.20026933625381,6.20026933625381,35708.1262108154,0.0,1.0
1999-08-25,41.13,41.5,41.0,41.5,8200,6.21992872683218,6.27588237693984,6.20026933625381,6.27588237693984,54223.4509127197,0.0,1.0
1999-08-26,41.0,41.13,41.0,41.13,8500,6.20026933625381,6.21992872683218,6.20026933625381,6.21992872683218,56207.2357022095,0.0,1.0
1999-08-27,40.56,40.81,40.56,40.69,2700,6.13372986045012,6.17153638079313,6.13372986045012,6.15338925102848,17854.0631054077,0.0,1.0
1999-08-30,40.0,40.88,39.63,40.88,7800,6.04904325488177,6.18212220648917,5.99308960477411,6.18212220648917,51578.4045267334,0.0,1.0
1999-08-31,39.88,40.13,39.88,40.13,5000,6.03089612511713,6.06870264546014,6.03089612511713,6.06870264546014,33063.0798248291,0.0,1.0
1999-09-01,39.81,39.81,39.81,39.81,600,6.02031029942108,6.02031029942108,6.02031029942108,6.02031029942108,3967.56957897949,0.0,1.0
1999-09-02,39.63,39.63,39.63,39.63,2900,5.99308960477411,5.99308960477411,5.99308960477411,5.99308960477411,19176.5862984009,0.0,1.0
1999-09-03,39.81,40.5,39.63,40.5,1500,6.02031029942108,6.12465629556779,5.99308960477411,6.12465629556779,9918.92394744873,0.0,1.0
1999-09-07,40.5,40.5,39.88,39.88,2300,6.12465629556779,6.12465629556779,6.03089612511713,6.03089612511713,15209.0167194214,0.0,1.0
1999-09-08,40.5,40.5,39.75,40.38,1200,6.12465629556779,6.12465629556779,6.01123673453876,6.10650916580315,7935.13915795899,0.0,1.0
1999-09-09,39.88,39.88,39.75,39.75,2000,6.03089612511713,6.03089612511713,6.01123673453876,6.01123673453876,13225.2319299316,0.0,1.0
1999-09-10,39.25,40.0,39.25,40.0,11400,5.93562369385274,6.04904325488177,5.93562369385274,6.04904325488177,75383.8220006103,0.0,1.0
1999-09-13,37.63,39.63,37.63,39.38,9400,5.69063744203003,5.99308960477411,5.69063744203003,5.9552830844311,62158.5900706787,0.0,1.0
1999-09-14,37.69,39.25,37.63,39.25,11500,5.69971100691235,5.93562369385274,5.69063744203003,5.93562369385274,76045.0835971069,0.0,1.0
1999-09-15,37.0,38.5,37.0,38.0,17400,5.59536501076564,5.8222041328237,5.59536501076564,5.74659109213768,115059.517790405,0.0,1.0
1999-09-16,36.75,37.13,36.63,37.13,2900,5.55755849042263,5.615024401344,5.53941136065798,5.615024401344,19176.5862984009,0.0,1.0
1999-09-17,36.81,36.94,36.81,36.88,11200,5.56663205530495,5.58629144588332,5.56663205530495,5.57721788100099,74061.2988076172,0.0,1.0
1999-09-20,36.0,36.81,35.25,36.81,8200,5.44413892939359,5.56663205530495,5.33071936836456,5.56663205530495,54223.4509127198,0.0,1.0
1999-09-21,34.88,35.81,34.69,35.81,15400,5.2747657182569,5.41540597393291,5.24603276279622,5.41540597393291,101834.285860474,0.0,1.0
1999-09-22,35.13,36.13,35.0,35.0,21300,5.31257223859992,5.46379831997196,5.29291284802155,5.29291284802155,140848.720053772,0.0,1.0
1999-09-23,34.88,35.13,34.75,35.13,12700,5.2747657182569,5.31257223859992,5.25510632767854,5.31257223859992,83980.222755066,0.0,1.0
1999-09-24,36.5,36.5,34.75,34.75,10600,5.51975197007962,5.51975197007962,5.25510632767854,5.25510632767854,70093.7292286376,0.0,1.0
1999-09-27,35.56,36.31,35.5,36.31,6600,5.37759945358989,5.49101901461893,5.36852588870757,5.49101901461893,43643.2653687744,0.0,1.0
1999-09-28,35.81,35.81,35.38,35.38,4500,5.41540597393291,5.41540597393291,5.35037875894293,5.35037875894293,29756.7718423462,0.0,1.0
1999-09-29,35.75,35.75,35.63,35.63,1000,5.40633240905058,5.40633240905058,5.38818527928594,5.38818527928594,6612.61596496582,0.0,1.0
1999-09-30,35.69,35.75,35.06,35.06,3700,5.39725884416826,5.40633240905058,5.30198641290387,5.30198641290387,24466.6790703735,0.0,1.0
1999-10-01,35.06,35.75,35.06,35.06,2900,5.30198641290387,5.40633240905058,5.30198641290387,5.30198641290387,19176.5862984009,0.0,1.0
1999-10-04,36.63,36.63,35.69,35.69,17700,5.53941136065798,5.53941136065798,5.39725884416826,5.39725884416826,117043.302579895,0.0,1.0
1999-10-05,36.88,36.88,36.13,36.13,16500,5.57721788100099,5.57721788100099,5.46379831997196,5.46379831997196,109108.163421936,0.0,1.0
1999-10-06,38.38,38.38,37.25,37.25,3600,5.80405700305906,5.80405700305906,5.63317153110865,5.63317153110865,23805.4174738769,0.0,1.0
1999-10-07,36.63,37.13,36.63,37.13,2700,5.57116883774611,5.64721536842788,5.57116883774611,5.64721536842788,17752.2891300512,0.21,1.0
1999-10-08,37.19,37.25,35.0,36.81,5000,5.65634095210969,5.6654665357915,5.32325714772356,5.59854558879155,32874.6095000947,0.0,1.0
1999-10-11,36.5,36.5,36.5,36.5,500,5.55139673976885,5.55139673976885,5.55139673976885,5.55139673976885,3287.46095000947,0.0,1.0
1999-10-12,35.75,36.25,35.75,36.25,1500,5.43732694374621,5.51337347442797,5.43732694374621,5.51337347442797,9862.38285002841,0.0,1.0
1999-10-13,36.69,36.69,35.75,36.25,5000,5.58029442142792,5.58029442142792,5.43732694374621,5.51337347442797,32874.6095000947,0.0,1.0
1999-10-14,36.69,36.69,36.69,36.69,700,5.58029442142792,5.58029442142792,5.58029442142792,5.58029442142792,4602.44533001326,0.0,1.0
1999-10-15,36.56,36.56,36.56,36.56,600,5.56052232345067,5.56052232345067,5.56052232345067,5.56052232345067,3944.95314001136,0.0,1.0
1999-10-18,36.5,36.5,36.0,36.44,2200,5.55139673976885,5.55139673976885,5.47535020908709,5.54227115608704,14464.8281800417,0.0,1.0
1999-10-19,35.63,36.5,35.63,36.0,3000,5.41907577638258,5.55139673976885,5.41907577638258,5.47535020908709,19724.7657000568,0.0,1.0
1999-10-20,36.38,36.38,35.69,36.13,1900,5.53314557240523,5.53314557240523,5.42820136006439,5.49512230706435,12492.351610036,0.0,1.0
1999-10-21,36.34,36.34,36.31,36.31,6600,5.52706184995069,5.52706184995069,5.52249905810978,5.52249905810978,43394.484540125,0.0,1.0
1999-10-22,36.5,37.38,36.5,36.5,700,5.55139673976885,5.68523863376876,5.55139673976885,5.55139673976885,4602.44533001326,0.0,1.0
1999-10-25,36.91,37.5,36.25,37.5,5800,5.6137548949279,5.70348980113238,5.51337347442797,5.70348980113238,38134.5470201099,0.0,1.0
1999-10-26,36.94,36.94,35.56,35.56,1700,5.61831768676881,5.61831768676881,5.40842926208714,5.40842926208714,11177.3672300322,0.0,1.0
1999-10-27,37.0,37.0,36.5,36.5,500,5.62744327045062,5.62744327045062,5.55139673976885,5.55139673976885,3287.46095000947,0.0,1.0
1999-10-28,38.19,38.22,37.0,37.0,4200,5.80843401347322,5.81299680531412,5.62744327045062,5.62744327045062,27614.6719800796,0.0,1.0
1999-10-29,38.38,38.5,38.38,38.5,3800,5.83733169513229,5.85558286249591,5.83733169513229,5.85558286249591,24984.703220072,0.0,1.0
1999-11-01,38.88,38.88,38.5,38.69,9600,5.91337822581406,5.91337822581406,5.85558286249591,5.88448054415498,63119.2502401818,0.0,1.0
1999-11-02,39.38,40.0,39.0,39.17,5800,5.98942475649582,6.08372245454121,5.93162939317768,5.95748521360948,38134.5470201099,0.0,1.0
1999-11-03,39.94,39.94,39.56,39.56,1800,6.0745968708594,6.0745968708594,6.01680150754126,6.01680150754126,11834.8594200341,0.0,1.0
1999-11-04,39.56,40.0,39.56,40.0,6000,6.01680150754126,6.08372245454121,6.01680150754126,6.08372245454121,39449.5314001136,0.0,1.0
1999-11-05,38.88,40.0,38.88,39.94,9100,5.91337822581406,6.08372245454121,5.91337822581406,6.0745968708594,59831.7892901723,0.0,1.0
1999-11-08,40.0,40.0,38.88,38.88,200,6.08372245454121,6.08372245454121,5.91337822581406,5.91337822581406,1314.98438000379,0.0,1.0
1999-11-09,38.88,38.88,38.88,38.88,2400,5.91337822581406,5.91337822581406,5.91337822581406,5.91337822581406,15779.8125600455,0.0,1.0
1999-11-10,39.5,40.0,39.0,39.0,1800,6.00767592385944,6.08372245454121,5.93162939317768,5.93162939317768,11834.8594200341,0.0,1.0
1999-11-11,40.0,40.0,40.0,40.0,2800,6.08372245454121,6.08372245454121,6.08372245454121,6.08372245454121,18409.781320053,0.0,1.0
1999-11-12,39.0,39.0,39.0,39.0,400,5.93162939317768,5.93162939317768,5.93162939317768,5.93162939317768,2629.96876000758,0.0,1.0
1999-11-15,39.0,39.0,39.0,39.0,0,5.93162939317768,5.93162939317768,5.93162939317768,5.93162939317768,0,0.0,1.0
1999-11-16,38.94,39.0,38.88,39.0,8800,5.92250380949587,5.93162939317768,5.91337822581406,5.93162939317768,57859.3127201667,0.0,1.0
1999-11-17,38.88,38.94,38.44,38.94,1700,5.91337822581406,5.92250380949587,5.8464572788141,5.92250380949587,11177.3672300322,0.0,1.0
1999-11-18,39.25,39.31,38.88,38.88,3500,5.96965265851856,5.97877824220037,5.91337822581406,5.91337822581406,23012.2266500663,0.0,1.0
1999-11-19,39.5,39.75,39.44,39.44,11100,6.00767592385944,6.04569918920033,5.99855034017763,5.99855034017763,72981.6330902103,0.0,1.0
1999-11-22,38.25,39.75,38.25,39.75,1100,5.81755959715503,6.04569918920033,5.81755959715503,6.04569918920033,7232.41409002084,0.0,1.0
1999-11-23,39.5,39.75,39.5,39.75,4200,6.00767592385944,6.04569918920033,6.00767592385944,6.04569918920033,27614.6719800796,0.0,1.0
1999-11-24,39.56,39.75,39.5,39.5,17600,6.01680150754126,6.04569918920033,6.00767592385944,6.00767592385944,115718.625440333,0.0,1.0
1999-11-26,40.5,40.5,39.75,39.75,17300,6.15976898522297,6.15976898522297,6.04569918920033,6.04569918920033,113746.148870328,0.0,1.0
1999-11-29,38.0,40.5,38.0,39.75,3000,5.77953633181415,6.15976898522297,5.77953633181415,6.04569918920033,19724.7657000568,0.0,1.0
1999-11-30,40.5,40.5,38.0,38.0,7200,6.15976898522297,6.15976898522297,5.77953633181415,5.77953633181415,47339.4376801364,0.0,1.0
1999-12-01,40.88,40.88,40.13,40.5,1800,6.21756434854112,6.21756434854112,6.10349455251847,6.15976898522297,11834.8594200341,0.0,1.0
1999-12-02,41.06,41.06,40.13,40.13,2100,6.24494109958655,6.24494109958655,6.10349455251847,6.10349455251847,13807.3359900398,0.0,1.0
1999-12-03,39.0,41.34,39.0,41.31,4800,5.93162939317768,6.28752715676834,5.93162939317768,6.28296436492743,31559.6251200909,0.0,1.0
1999-12-06,40.5,41.47,40.5,41.44,3300,6.15976898522297,6.3072992547456,6.15976898522297,6.30273646290469,21697.2422700625,0.0,1.0
1999-12-07,40.75,40.75,40.75,40.75,1100,6.19779225056386,6.19779225056386,6.19779225056386,6.19779225056386,7232.41409002083,0.0,1.0
1999-12-08,41.75,41.75,40.5,40.5,2800,6.34988531192739,6.34988531192739,6.15976898522297,6.15976898522297,18409.781320053,0.0,1.0
1999-12-09,39.5,40.5,39.5,40.5,2900,6.00767592385944,6.15976898522297,6.00767592385944,6.15976898522297,19067.273510055,0.0,1.0
1999-12-10,40.81,41.0,39.5,39.5,4400,6.20691783424567,6.23581551590474,6.00767592385944,6.00767592385944,28929.6563600834,0.0,1.0
1999-12-13,41.75,41.75,41.13,41.5,6500,6.34988531192739,6.34988531192739,6.255587613882,6.3118620465865,42736.9923501231,0.0,1.0
1999-12-14,41.63,41.63,41.5,41.5,2300,6.33163414456376,6.33163414456376,6.3118620465865,6.3118620465865,15122.3203700436,0.0,1.0
1999-12-15,41.75,42.0,40.5,42.0,4000,6.34988531192739,6.38790857726827,6.15976898522297,6.38790857726827,26299.6876000758,0.0,1.0
1999-12-16,41.38,41.38,40.81,40.81,3000,6.29361087922288,6.29361087922288,6.20691783424567,6.20691783424567,19724.7657000568,0.0,1.0
1999-12-17,40.95,41.31,40.94,41.31,9400,6.22821086283656,6.28296436492743,6.22668993222293,6.28296436492743,61804.2658601781,0.0,1.0
1999-12-20,41.19,41.19,41.13,41.13,3000,6.26471319756381,6.26471319756381,6.255587613882,6.255587613882,19724.7657000568,0.0,1.0
1999-12-21,40.88,41.19,40.75,41.19,4500,6.21756434854112,6.26471319756381,6.19779225056386,6.26471319756381,29587.1485500852,0.0,1.0
1999-12-22,41.5,41.5,40.88,40.88,2000,6.3118620465865,6.3118620465865,6.21756434854112,6.21756434854112,13149.8438000379,0.0,1.0
1999-12-23,41.94,42.0,41.5,41.5,4100,6.37878299358646,6.38790857726827,6.3118620465865,6.3118620465865,26957.1797900777,0.0,1.0
1999-12-27,41.94,41.94,41.94,41.94,600,6.37878299358646,6.37878299358646,6.37878299358646,6.37878299358646,3944.95314001136,0.0,1.0
1999-12-28,38.5,41.0,38.5,39.0,16300,5.85558286249591,6.23581551590474,5.85558286249591,5.93162939317768,107171.226970309,0.0,1.0
1999-12-29,39.75,40.0,39.0,39.0,16000,6.04569918920033,6.08372245454121,5.93162939317768,5.93162939317768,105198.750400303,0.0,1.0
1999-12-30,40.25,41.0,40.19,41.0,2500,6.12174571988209,6.23581551590474,6.11262013620028,6.23581551590474,16437.3047500474,0.0,1.0
1999-12-31,41.0,41.63,40.31,41.0,3300,6.23581551590474,6.33163414456376,6.1308713035639,6.23581551590474,21697.2422700625,0.0,1.0
2000-01-03,39.63,39.63,38.5,38.5,10700,6.0274480218367,6.0274480218367,5.85558286249591,5.85558286249591,70351.6643302027,0.0,1.0
2000-01-04,39.5,39.88,39.44,39.44,8400,6.00767592385944,6.06547128717759,5.99855034017763,5.99855034017763,55229.3439601592,0.0,1.0
2000-01-05,39.88,39.88,39.5,39.56,7800,6.06547128717759,6.06547128717759,6.00767592385944,6.01680150754126,51284.3908201477,0.0,1.0
2000-01-06,39.25,39.5,38.75,39.5,13100,5.96965265851856,6.00767592385944,5.8936061278368,6.00767592385944,86131.4768902482,0.0,1.0
2000-01-07,40.13,40.13,39.25,39.25,6000,6.10349455251847,6.10349455251847,5.96965265851856,5.96965265851856,39449.5314001137,0.0,1.0
2000-01-10,41.56,41.56,40.25,40.25,6600,6.32098763026832,6.32098763026832,6.12174571988209,6.12174571988209,43394.484540125,0.0,1.0
2000-01-11,41.75,41.75,41.63,41.63,6100,6.34988531192739,6.34988531192739,6.33163414456376,6.33163414456376,40107.0235901155,0.0,1.0
2000-01-12,41.5,41.5,39.06,39.06,5300,6.34380158947284,6.34380158947284,5.97081662854962,5.97081662854962,34671.6392210302,0.21,1.0
2000-01-13,41.75,41.75,41.5,41.75,3500,6.38201726169858,6.38201726169858,6.34380158947284,6.38201726169858,22896.3655233218,0.0,1.0
2000-01-14,41.75,42.0,41.75,41.88,41800,6.38201726169858,6.42023293392432,6.38201726169858,6.40188941125597,273448.022535672,0.0,1.0
2000-01-18,39.69,39.69,39.19,39.69,700,6.06712012255849,6.06712012255849,5.99068877810701,6.06712012255849,4579.27310466436,0.0,1.0
2000-01-19,43.5,43.5,39.75,42.5,13900,6.64952696727877,6.64952696727877,6.07629188389267,6.49666427837581,90931.2802211922,0.0,1.0
2000-01-20,42.5,43.5,40.0,40.0,3000,6.49666427837581,6.64952696727877,6.11450755611841,6.11450755611841,19625.4561628472,0.0,1.0
2000-01-21,42.0,42.5,40.91,40.94,11500,6.42023293392432,6.49666427837581,6.2536126030201,6.25819848368719,75230.9152909145,0.0,1.0
2000-01-24,41.75,42.5,41.75,42.0,4200,6.38201726169858,6.49666427837581,6.38201726169858,6.42023293392432,27475.6386279862,0.0,1.0
2000-01-25,40.5,41.75,40.5,41.75,5300,6.19093890056988,6.38201726169858,6.19093890056988,6.38201726169858,34671.6392210302,0.0,1.0
2000-01-26,40.5,40.5,40.5,40.5,1200,6.19093890056988,6.19093890056988,6.19093890056988,6.19093890056988,7850.1824651389,0.0,1.0
2000-01-27,40.5,41.25,40.19,40.19,5500,6.19093890056988,6.3055859172471,6.14355146700997,6.14355146700997,35980.00296522,0.0,1.0
2000-01-28,39.75,40.19,39.75,40.19,1500,6.07629188389267,6.14355146700997,6.07629188389267,6.14355146700997,9812.72808142361,0.0,1.0
2000-01-31,40.0,42.0,40.0,42.0,5200,6.11450755611841,6.42023293392432,6.11450755611841,6.42023293392432,34017.4573489352,0.0,1.0
2000-02-01,39.75,39.88,39.5,39.63,17400,6.07629188389267,6.09616403345005,6.03807621166693,6.05794836122431,113827.645744514,0.0,1.0
2000-02-02,39.56,39.88,39.25,39.5,3600,6.0472479730011,6.09616403345005,5.99986053944119,6.03807621166693,23550.5473954167,0.0,1.0
2000-02-03,40.31,40.31,39.75,39.75,600,6.16189498967832,6.16189498967832,6.07629188389267,6.07629188389267,3925.09123256945,0.0,1.0
2000-02-04,40.5,40.5,40.06,40.31,400,6.19093890056988,6.19093890056988,6.12367931745258,6.16189498967832,2616.72748837963,0.0,1.0
2000-02-07,41.5,41.5,41.0,41.0,600,6.34380158947284,6.34380158947284,6.26737024502136,6.26737024502136,3925.09123256945,0.0,1.0
2000-02-08,42.0,42.0,41.5,41.5,12300,6.42023293392432,6.42023293392432,6.34380158947284,6.34380158947284,80464.3702676738,0.0,1.0
2000-02-09,42.5,42.5,41.5,41.5,4000,6.49666427837581,6.49666427837581,6.34380158947284,6.34380158947284,26167.2748837963,0.0,1.0
2000-02-10,41.0,42.13,41.0,42.13,4700,6.26737024502136,6.44010508348171,6.26737024502136,6.44010508348171,30746.5479884607,0.0,1.0
2000-02-11,40.5,41.63,40.5,41.0,3400,6.19093890056988,6.36367373903023,6.19093890056988,6.26737024502136,22242.1836512269,0.0,1.0
2000-02-14,41.38,42.06,40.75,40.77,15400,6.32545806680449,6.4294046952585,6.22915457279562,6.23221182657368,100744.008302616,0.0,1.0
2000-02-15,41.25,41.63,41.0,41.63,8700,6.3055859172471,6.36367373903023,6.26737024502136,6.36367373903023,56913.8228722571,0.0,1.0
2000-02-16,41.0,41.38,41.0,41.0,8800,6.26737024502136,6.32545806680449,6.26737024502136,6.26737024502136,57568.004744352,0.0,1.0
2000-02-17,41.44,41.44,41.0,41.0,5300,6.33462982813867,6.33462982813867,6.26737024502136,6.26737024502136,34671.6392210301,0.0,1.0
2000-02-18,41.5,41.75,41.25,41.44,3100,6.34380158947284,6.38201726169858,6.3055859172471,6.33462982813867,20279.6380349422,0.0,1.0
2000-02-22,41.44,41.75,41.25,41.5,2200,6.33462982813867,6.38201726169858,6.3055859172471,6.34380158947284,14392.001186088,0.0,1.0
2000-02-23,50.38,50.38,41.44,41.44,175400,7.70122226693113,7.70122226693113,6.33462982813867,6.33462982813867,1147435.00365447,0.0,1.0
2000-02-24,53.0,80.0,48.5,48.63,126300,8.10172251185689,12.2290151122368,7.41384041179357,7.43371256135095,826231.704455869,0.0,1.0
2000-02-25,54.69,54.77,49.75,49.75,8300,8.36006045610289,8.37228947121513,7.60491877292227,7.60491877292227,54297.0953838774,0.0,1.0
2000-02-28,47.94,50.22,46.5,49.0,10800,7.32823730600791,7.67676423670666,7.10811503398765,7.49027175624505,70651.6421862501,0.0,1.0
2000-02-29,43.0,48.94,39.75,44.0,15200,6.57309562282729,7.48109999491087,6.07629188389267,6.72595831173025,99435.644558426,0.0,1.0
2000-03-01,45.0,48.88,42.5,48.88,3200,6.87882100063321,7.47192823357669,6.49666427837581,7.47192823357669,20933.819907037,0.0,1.0
2000-03-02,41.14,46.13,41.14,45.0,1100,6.28877102146778,7.05155583909355,6.28877102146778,6.87882100063321,7196.00059304399,0.0,1.0
2000-03-03,42.0,47.0,42.0,44.19,700,6.42023293392432,7.18454637843913,6.42023293392432,6.75500222262181,4579.27310466436,0.0,1.0
2000-03-06,42.0,42.0,41.06,41.06,900,6.42023293392432,6.42023293392432,6.27654200635554,6.27654200635554,5887.63684885418,0.0,1.0
2000-03-07,42.5,46.75,42.25,42.5,4100,6.49666427837581,7.14633070621339,6.45844860615006,6.49666427837581,26821.4567558912,0.0,1.0
2000-03-08,44.0,46.5,42.5,46.5,6100,6.72595831173025,7.10811503398765,6.49666427837581,7.10811503398765,39905.0941977894,0.0,1.0
2000-03-09,43.06,43.5,43.06,43.5,8200,6.58226738416146,6.64952696727877,6.58226738416146,6.64952696727877,53642.9135117825,0.0,1.0
2000-03-10,42.81,43.06,42.81,43.06,5100,6.54405171193572,6.58226738416146,6.54405171193572,6.58226738416146,33363.2754768403,0.0,1.0
2000-03-13,41.81,42.38,41.5,41.75,10300,6.39118902303276,6.47832075570745,6.34380158947284,6.38201726169858,67380.7328257756,0.0,1.0
2000-03-14,42.0,42.78,41.81,42.0,8200,6.42023293392432,6.53946583126863,6.39118902303276,6.42023293392432,53642.9135117825,0.0,1.0
2000-03-15,42.06,42.44,41.63,42.0,11200,6.4294046952585,6.48749251704163,6.36367373903023,6.42023293392432,73268.3696746298,0.0,1.0
2000-03-16,43.0,43.5,42.38,43.38,3300,6.57309562282729,6.64952696727877,6.47832075570745,6.63118344461041,21588.001779132,0.0,1.0
2000-03-17,43.0,43.19,41.19,41.19,7100,6.57309562282729,6.60213953371885,6.29641415591293,6.29641415591293,46446.9129187385,0.0,1.0
2000-03-20,42.13,43.19,42.0,42.0,2500,6.44010508348171,6.60213953371885,6.42023293392432,6.42023293392432,16354.5468023727,0.0,1.0
2000-03-21,42.0,42.13,41.38,42.13,5500,6.42023293392432,6.44010508348171,6.32545806680449,6.44010508348171,35980.00296522,0.0,1.0
2000-03-22,44.0,44.5,42.25,42.25,3300,6.72595831173025,6.80238965618173,6.45844860615006,6.45844860615006,21588.001779132,0.0,1.0
2000-03-23,43.0,43.0,43.0,43.0,1300,6.57309562282729,6.57309562282729,6.57309562282729,6.57309562282729,8504.3643372338,0.0,1.0
2000-03-24,43.75,43.94,42.94,43.0,8900,6.68774263950451,6.71678655039607,6.56392386149311,6.57309562282729,58222.1866164468,0.0,1.0
2000-03-27,44.38,45.0,44.38,44.69,5200,6.78404613351337,6.87882100063321,6.78404613351337,6.83143356707329,34017.4573489352,0.0,1.0
2000-03-28,44.0,44.44,43.75,44.38,17600,6.72595831173025,6.79321789484755,6.68774263950451,6.78404613351337,115136.009488704,0.0,1.0
2000-03-29,42.28,44.0,42.0,44.0,2400,6.46303448681715,6.72595831173025,6.42023293392432,6.72595831173025,15700.3649302778,0.0,1.0
2000-03-30,44.56,44.56,43.0,43.0,8800,6.8115614175159,6.8115614175159,6.57309562282729,6.57309562282729,57568.0047443519,0.0,1.0
2000-03-31,46.0,46.0,43.25,45.5,11600,7.03168368953617,7.03168368953617,6.61131129505303,6.95525234508469,75885.0971630093,0.0,1.0
2000-04-03,45.0,45.75,45.0,45.0,8300,6.87882100063321,6.99346801731043,6.87882100063321,6.87882100063321,54297.0953838773,0.0,1.0
2000-04-04,45.63,45.75,44.13,45.0,6500,6.97512449464207,6.99346801731043,6.74583046128763,6.87882100063321,42521.821686169,0.0,1.0
2000-04-05,45.69,45.69,44.5,45.03,11300,6.98429625597625,6.98429625597625,6.80238965618173,6.88340688130029,73922.5515467246,0.0,1.0
2000-04-06,43.94,45.38,43.88,45.09,7600,6.71678655039607,6.93690882241633,6.70761478906189,6.89257864263447,49717.822279213,0.0,1.0
2000-04-07,43.63,44.94,43.63,44.06,6100,6.66939911683615,6.86964923929903,6.66939911683615,6.73513007306442,39905.0941977894,0.0,1.0
2000-04-10,44.63,46.0,44.5,46.0,5800,6.82226180573911,7.03168368953617,6.80238965618173,7.03168368953617,37942.5485815047,0.0,1.0
2000-04-11,43.75,45.13,43.63,44.63,5000,6.68774263950451,6.89869315019059,6.66939911683615,6.82226180573911,32709.0936047454,0.0,1.0
2000-04-12,42.81,44.0,42.75,44.0,3200,6.57615287660535,6.75895180029515,6.5669361241504,6.75895180029515,20831.6325016331,0.21,1.0
2000-04-13,43.0,43.38,42.0,42.81,11700,6.60533925937935,6.66371202492735,6.45172671846355,6.57615287660535,76165.656334096,0.0,1.0
2000-04-14,40.75,42.25,40.75,42.13,18600,6.2597110423188,6.4901298536925,6.2597110423188,6.4716963487826,121083.863915742,0.0,1.0
2000-04-17,42.81,45.0,41.56,41.69,21700,6.57615287660535,6.91256434121094,6.3841372004606,6.40410683077965,141264.507901699,0.0,1.0
2000-04-18,42.31,42.81,41.56,42.81,7000,6.49934660614745,6.57615287660535,6.3841372004606,6.57615287660535,45569.1960973224,0.0,1.0
2000-04-19,42.0,42.13,41.94,42.13,6900,6.45172671846355,6.4716963487826,6.4425099660086,6.4716963487826,44918.2075816464,0.0,1.0
2000-04-20,41.88,42.31,41.25,42.0,28400,6.43329321355365,6.49934660614745,6.3365173127767,6.45172671846355,184880.738451994,0.0,1.0
2000-04-24,41.88,42.34,41.63,42.34,3800,6.43329321355365,6.50395498237492,6.3948900783247,6.50395498237492,24737.5635956893,0.0,1.0
2000-04-25,41.88,42.5,40.75,42.0,11100,6.43329321355365,6.52853298892145,6.2597110423188,6.45172671846355,72259.7252400399,0.0,1.0
2000-04-26,42.19,42.5,41.0,41.0,3200,6.48091310123755,6.52853298892145,6.29811417754775,6.29811417754775,20831.6325016331,0.0,1.0
2000-04-27,42.5,43.75,42.13,42.13,4000,6.52853298892145,6.7205486650662,6.4716963487826,6.4716963487826,26039.5406270414,0.0,1.0
2000-04-28,45.5,49.0,42.31,42.31,8600,6.98937061166884,7.52701450487414,6.49934660614745,6.49934660614745,55985.012348139,0.0,1.0
2000-05-01,45.5,45.5,44.5,44.75,2900,6.98937061166884,6.98937061166884,6.83575807075305,6.87416120598199,18878.666954605,0.0,1.0
2000-05-02,44.5,44.5,44.5,44.5,1400,6.83575807075305,6.83575807075305,6.83575807075305,6.83575807075305,9113.83921946448,0.0,1.0
2000-05-03,42.0,45.94,42.0,45.0,2900,6.45172671846355,7.0569601296718,6.45172671846355,6.91256434121094,18878.666954605,0.0,1.0
2000-05-04,43.38,43.38,41.13,41.69,3500,6.66371202492735,6.66371202492735,6.3180838078668,6.40410683077965,22784.5980486612,0.0,1.0
2000-05-05,43.06,43.25,43.0,43.13,2900,6.6145560118343,6.6437423946083,6.60533925937935,6.6253088896984,18878.666954605,0.0,1.0
2000-05-08,43.0,43.38,43.0,43.25,3500,6.60533925937935,6.66371202492735,6.60533925937935,6.6437423946083,22784.5980486612,0.0,1.0
2000-05-09,42.31,42.81,42.0,42.0,7300,6.49934660614745,6.57615287660535,6.45172671846355,6.45172671846355,47522.1616443505,0.0,1.0
2000-05-10,42.31,42.31,42.31,42.31,1200,6.49934660614745,6.49934660614745,6.49934660614745,6.49934660614745,7811.86218811241,0.0,1.0
2000-05-11,42.81,42.81,42.25,42.5,2600,6.57615287660535,6.57615287660535,6.4901298536925,6.52853298892145,16925.7014075769,0.0,1.0
2000-05-12,42.25,42.56,42.25,42.25,2900,6.4901298536925,6.5377497413764,6.4901298536925,6.4901298536925,18878.666954605,0.0,1.0
2000-05-15,42.0,42.25,41.63,42.25,10500,6.45172671846355,6.4901298536925,6.3948900783247,6.4901298536925,68353.7941459836,0.0,1.0
2000-05-16,42.63,42.75,42.0,42.0,5200,6.5485026192405,6.5669361241504,6.45172671846355,6.45172671846355,33851.4028151538,0.0,1.0
2000-05-17,42.0,42.94,42.0,42.94,2100,6.45172671846355,6.5961225069244,6.45172671846355,6.5961225069244,13670.7588291967,0.0,1.0
2000-05-18,42.0,42.75,42.0,42.0,3200,6.45172671846355,6.5669361241504,6.45172671846355,6.45172671846355,20831.6325016331,0.0,1.0
2000-05-19,42.38,43.25,41.81,41.81,2600,6.51009948401155,6.6437423946083,6.42254033568955,6.42254033568955,16925.7014075769,0.0,1.0
2000-05-22,43.25,43.25,42.38,42.38,5300,6.6437423946083,6.6437423946083,6.51009948401155,6.51009948401155,34502.3913308298,0.0,1.0
2000-05-23,41.25,43.25,41.25,43.25,5700,6.3365173127767,6.6437423946083,6.3365173127767,6.6437423946083,37106.345393534,0.0,1.0
2000-05-24,44.0,44.0,41.25,41.25,7200,6.75895180029515,6.75895180029515,6.3365173127767,6.3365173127767,46871.1731286745,0.0,1.0
2000-05-25,42.75,44.0,42.75,44.0,800,6.5669361241504,6.75895180029515,6.5669361241504,6.75895180029515,5207.90812540828,0.0,1.0
2000-05-26,41.63,44.0,41.63,41.63,1100,6.3948900783247,6.75895180029515,6.3948900783247,6.3948900783247,7160.87367243639,0.0,1.0
2000-05-30,44.88,44.88,41.63,41.63,7500,6.89413083630105,6.89413083630105,6.3948900783247,6.3948900783247,48824.1386757026,0.0,1.0
2000-05-31,45.94,45.94,44.0,44.0,9400,7.0569601296718,7.0569601296718,6.75895180029515,6.75895180029515,61192.9204735472,0.0,1.0
2000-06-01,46.44,46.5,45.94,45.94,7000,7.13376640012969,7.14298315258464,7.0569601296718,7.0569601296718,45569.1960973225,0.0,1.0
2000-06-02,47.0,47.0,46.31,46.31,6900,7.21978942304254,7.21978942304254,7.11379676981064,7.11379676981064,44918.2075816464,0.0,1.0
2000-06-05,47.38,47.75,46.88,47.69,10100,7.27816218859055,7.33499882872939,7.20135591813265,7.32578207627444,65749.8400832795,0.0,1.0
2000-06-06,43.94,47.31,43.94,47.31,7100,6.7497350478402,7.26740931072644,6.7497350478402,7.26740931072644,46220.1846129985,0.0,1.0
2000-06-07,45.25,45.25,43.31,43.5,2000,6.95096747643989,6.95096747643989,6.65295914706325,6.68214552983725,13019.7703135207,0.0,1.0
2000-06-08,45.66,45.66,44.13,44.13,700,7.01394861821537,7.01394861821537,6.7789214306142,6.7789214306142,4556.91960973224,0.0,1.0
2000-06-09,46.13,46.78,46.0,46.75,1900,7.0861465124458,7.18599466404107,7.06617688212674,7.18138628781359,12368.7817978447,0.0,1.0
2000-06-12,46.13,46.13,46.13,46.13,600,7.0861465124458,7.0861465124458,7.0861465124458,7.0861465124458,3905.93109405621,0.0,1.0
2000-06-13,47.0,47.0,46.19,46.5,8400,7.21978942304254,7.21978942304254,7.09536326490074,7.14298315258464,54683.0353167869,0.0,1.0
2000-06-14,47.38,47.38,47.06,47.13,2400,7.27816218859055,7.27816218859055,7.22900617549749,7.2397590533616,15623.7243762248,0.0,1.0
2000-06-15,47.38,47.38,46.5,47.38,7900,7.27816218859055,7.27816218859055,7.14298315258464,7.27816218859055,51428.0927384067,0.0,1.0
2000-06-16,47.13,47.81,46.5,47.38,21000,7.2397590533616,7.34421558118434,7.14298315258464,7.27816218859055,136707.588291967,0.0,1.0
2000-06-19,47.5,47.5,47.13,47.13,2300,7.29659569350044,7.29659569350044,7.2397590533616,7.2397590533616,14972.7358605488,0.0,1.0
2000-06-20,47.06,47.44,47.06,47.31,5300,7.22900617549749,7.28737894104549,7.22900617549749,7.26740931072644,34502.3913308298,0.0,1.0
2000-06-21,47.38,47.38,46.38,47.0,27600,7.27816218859055,7.27816218859055,7.12454964767475,7.21978942304254,179672.830326586,0.0,1.0
2000-06-22,45.25,46.94,45.25,46.94,8100,6.95096747643989,7.21057267058759,6.95096747643989,7.21057267058759,52730.0697697588,0.0,1.0
2000-06-23,45.5,47.25,45.25,47.25,5000,6.98937061166884,7.25819255827149,6.95096747643989,7.25819255827149,32549.4257838018,0.0,1.0
2000-06-26,46.69,46.84,46.19,46.84,5800,7.17216953535864,7.19521141649602,7.09536326490074,7.19521141649602,37757.33390921,0.0,1.0
2000-06-27,45.25,47.38,44.0,46.69,3500,6.95096747643989,7.27816218859055,6.75895180029515,7.17216953535864,22784.5980486612,0.0,1.0
2000-06-28,46.25,46.25,46.0,46.0,7300,7.10458001735569,7.10458001735569,7.06617688212674,7.06617688212674,47522.1616443506,0.0,1.0
2000-06-29,45.06,45.5,45.06,45.5,4000,6.92178109366589,6.98937061166884,6.92178109366589,6.98937061166884,26039.5406270414,0.0,1.0
2000-06-30,46.38,46.38,45.06,45.06,9300,7.12454964767475,7.12454964767475,6.92178109366589,6.92178109366589,60541.9319578712,0.0,1.0
2000-07-03,46.77,46.77,46.25,46.5,1400,7.18445853863191,7.18445853863191,7.10458001735569,7.14298315258464,9113.83921946449,0.0,1.0
2000-07-05,50.0,50.0,44.25,46.88,29800,7.68062704578994,7.68062704578994,6.7973549355241,7.20135591813265,193994.577671458,0.0,1.0
2000-07-06,48.56,49.0,47.75,49.0,4900,7.45942498687119,7.52701450487414,7.33499882872939,7.52701450487414,31898.4372681257,0.0,1.0
2000-07-07,47.69,48.69,46.94,48.69,3900,7.32578207627444,7.47939461719024,7.21057267058759,7.47939461719024,25388.5521113654,0.0,1.0
2000-07-10,46.69,47.69,46.13,46.75,4600,7.17216953535864,7.32578207627444,7.0861465124458,7.18138628781359,29945.4717210976,0.0,1.0
2000-07-11,46.13,46.94,45.56,46.25,6200,7.0861465124458,7.21057267058759,6.99858736412379,7.10458001735569,40361.2879719141,0.0,1.0
2000-07-12,47.25,47.5,46.31,46.75,4000,7.29045119186381,7.32902500769378,7.14541364434313,7.21330356020388,25924.321420727,0.21,1.0
2000-07-13,47.19,47.19,46.25,46.25,2600,7.28119347606462,7.28119347606462,7.13615592854394,7.13615592854394,16850.8089234726,0.0,1.0
2000-07-14,47.88,47.88,46.75,47.25,3400,7.38765720775533,7.38765720775533,7.21330356020388,7.29045119186381,22035.673207618,0.0,1.0
2000-07-17,47.5,47.5,47.0,47.5,4300,7.32902500769378,7.32902500769378,7.25187737603384,7.32902500769378,27868.6455272816,0.0,1.0
2000-07-18,47.0,47.0,47.0,47.0,600,7.25187737603384,7.25187737603384,7.25187737603384,7.25187737603384,3888.64821310906,0.0,1.0
2000-07-19,45.5,47.25,45.5,47.25,3500,7.02043448105404,7.29045119186381,7.02043448105404,7.29045119186381,22683.7812431362,0.0,1.0
2000-07-20,45.69,45.81,45.56,45.81,20000,7.04975058108481,7.0682660126832,7.02969219685323,7.0682660126832,129621.607103635,0.0,1.0
2000-07-21,45.88,45.94,45.75,45.75,5400,7.07906668111559,7.08832439691478,7.05900829688401,7.05900829688401,34997.8339179815,0.0,1.0
2000-07-24,46.44,46.59,46.0,46.0,9400,7.16547202857472,7.1886163180727,7.09758211271397,7.09758211271397,60922.1553387085,0.0,1.0
2000-07-25,46.81,46.81,46.25,46.69,5800,7.22256127600307,7.22256127600307,7.13615592854394,7.20404584440468,37590.2660600542,0.0,1.0
2000-07-26,44.5,46.0,44.5,46.0,13000,6.86613921773417,7.09758211271397,6.86613921773417,7.09758211271397,84254.0446173629,0.0,1.0
2000-07-27,44.56,44.75,44.56,44.66,1600,6.87539693353336,6.90471303356414,6.87539693353336,6.89082645986535,10369.7285682908,0.0,1.0
2000-07-28,44.63,45.0,44.59,44.63,700,6.88619760196575,6.9432868493941,6.88002579143296,6.88619760196575,4536.75624862724,0.0,1.0
2000-07-31,46.38,46.56,43.0,45.0,6000,7.15621431277552,7.1839874601731,6.63469632275437,6.9432868493941,38886.4821310906,0.0,1.0
2000-08-01,46.69,46.69,45.81,46.5,3500,7.20404584440468,7.20404584440468,7.0682660126832,7.17472974437391,22683.7812431362,0.0,1.0
2000-08-02,47.17,47.17,46.64,46.69,1300,7.27810757079822,7.27810757079822,7.19633108123869,7.20404584440468,8425.40446173629,0.0,1.0
2000-08-03,47.69,47.69,46.69,46.94,7100,7.35834110772455,7.35834110772455,7.20404584440468,7.24261966023465,46015.6705217905,0.0,1.0
2000-08-04,47.38,47.69,47.31,47.69,8200,7.31050957609539,7.35834110772455,7.299708907663,7.35834110772455,53144.8589124905,0.0,1.0
2000-08-07,48.13,48.13,47.56,47.56,3200,7.4262310235853,7.4262310235853,7.33828272349297,7.33828272349297,20739.4571365816,0.0,1.0
2000-08-08,48.59,48.63,47.75,48.0,9400,7.49720684471244,7.50337865524523,7.36759882352374,7.40617263935371,60922.1553387085,0.0,1.0
2000-08-09,48.44,48.63,48.44,48.63,10200,7.47406255521445,7.50337865524523,7.47406255521445,7.50337865524523,66107.019622854,0.0,1.0
2000-08-10,47.63,48.44,47.63,48.44,2900,7.34908339192536,7.47406255521445,7.34908339192536,7.47406255521445,18795.1330300271,0.0,1.0
2000-08-11,48.44,48.44,47.88,47.88,2500,7.47406255521445,7.47406255521445,7.38765720775533,7.38765720775533,16202.7008879544,0.0,1.0
2000-08-14,48.94,48.94,48.25,48.44,5600,7.55121018687439,7.55121018687439,7.44474645518368,7.47406255521445,36294.0499890179,0.0,1.0
2000-08-15,48.0,48.81,48.0,48.81,2100,7.40617263935371,7.53115180264281,7.40617263935371,7.53115180264281,13610.2687458817,0.0,1.0
2000-08-16,48.0,48.0,48.0,48.0,0,7.40617263935371,7.40617263935371,7.40617263935371,7.40617263935371,0,0.0,1.0
2000-08-17,48.75,48.81,48.5,48.75,4300,7.52189408684361,7.53115180264281,7.48332027101365,7.52189408684361,27868.6455272816,0.0,1.0
2000-08-18,49.0,49.63,48.75,48.75,8100,7.56046790267358,7.6576739185651,7.52189408684361,7.52189408684361,52496.7508769723,0.0,1.0
2000-08-21,49.0,49.0,49.0,49.0,0,7.56046790267358,7.56046790267358,7.56046790267358,7.56046790267358,0,0.0,1.0
2000-08-22,48.75,49.0,48.75,49.0,7100,7.52189408684361,7.56046790267358,7.52189408684361,7.56046790267358,46015.6705217905,0.0,1.0
2000-08-23,48.88,48.94,48.75,48.75,13400,7.5419524710752,7.55121018687439,7.52189408684361,7.52189408684361,86846.4767594356,0.0,1.0
2000-08-24,49.69,49.75,48.75,48.75,1900,7.66693163436429,7.67618935016348,7.52189408684361,7.52189408684361,12314.0526748453,0.0,1.0
2000-08-25,49.88,49.88,49.75,49.81,2100,7.69624773439507,7.69624773439507,7.67618935016348,7.68544706596268,13610.2687458817,0.0,1.0
2000-08-28,49.75,49.88,49.75,49.88,9400,7.67618935016348,7.69624773439507,7.67618935016348,7.69624773439507,60922.1553387086,0.0,1.0
2000-08-29,49.31,49.75,49.31,49.75,1800,7.60829943430274,7.67618935016348,7.60829943430274,7.67618935016348,11665.9446393272,0.0,1.0
2000-08-30,49.19,49.81,48.88,49.53,2600,7.58978400270436,7.68544706596268,7.5419524710752,7.64224439223311,16850.8089234726,0.0,1.0
2000-08-31,49.88,49.88,49.31,49.31,1300,7.69624773439507,7.69624773439507,7.60829943430274,7.60829943430274,8425.40446173629,0.0,1.0
2000-09-01,49.75,49.88,49.75,49.88,1600,7.67618935016348,7.69624773439507,7.67618935016348,7.69624773439507,10369.7285682908,0.0,1.0
2000-09-05,48.81,49.09,48.06,48.13,3100,7.53115180264281,7.57435447637237,7.4154303551529,7.4262310235853,20091.3491010634,0.0,1.0
2000-09-06,49.69,49.69,48.75,48.75,9900,7.66693163436429,7.66693163436429,7.52189408684361,7.52189408684361,64162.6955162994,0.0,1.0
2000-09-07,49.69,49.94,49.69,49.69,4500,7.66693163436429,7.70550545019426,7.66693163436429,7.66693163436429,29164.8615983179,0.0,1.0
2000-09-08,48.88,49.81,48.88,49.81,9600,7.5419524710752,7.68544706596268,7.5419524710752,7.68544706596268,62218.3714097449,0.0,1.0
2000-09-11,48.0,49.2,48.0,48.84,9700,7.40617263935371,7.59132695533756,7.40617263935371,7.5357806605424,62866.4794452631,0.0,1.0
2000-09-12,48.94,49.88,48.88,49.44,2800,7.55121018687439,7.69624773439507,7.5419524710752,7.62835781853432,18147.0249945089,0.0,1.0
2000-09-13,49.5,49.5,48.75,48.75,4700,7.63761553433352,7.63761553433352,7.52189408684361,7.52189408684361,30461.0776693543,0.0,1.0
2000-09-14,48.69,49.13,48.63,49.13,1100,7.51263637104442,7.58052628690516,7.50337865524523,7.58052628690516,7129.18839069994,0.0,1.0
2000-09-15,48.5,49.25,47.0,47.0,5200,7.48332027101365,7.59904171850355,7.25187737603384,7.25187737603384,33701.6178469451,0.0,1.0
2000-09-18,48.69,49.25,48.69,48.94,5200,7.51263637104442,7.59904171850355,7.51263637104442,7.55121018687439,33701.6178469452,0.0,1.0
2000-09-19,49.88,49.88,48.56,48.69,3500,7.69624773439507,7.69624773439507,7.49257798681284,7.51263637104442,22683.7812431362,0.0,1.0
2000-09-20,48.25,49.19,48.25,49.19,4900,7.44474645518368,7.58978400270436,7.44474645518368,7.58978400270436,31757.2937403906,0.0,1.0
2000-09-21,48.75,49.0,48.75,48.75,4500,7.52189408684361,7.56046790267358,7.52189408684361,7.52189408684361,29164.8615983179,0.0,1.0
2000-09-22,48.94,48.94,48.75,48.75,1400,7.55121018687439,7.55121018687439,7.52189408684361,7.52189408684361,9073.51249725446,0.0,1.0
2000-09-25,48.75,49.0,48.75,49.0,800,7.52189408684361,7.56046790267358,7.52189408684361,7.56046790267358,5184.86428414541,0.0,1.0
2000-09-26,48.0,48.06,48.0,48.06,3400,7.40617263935371,7.4154303551529,7.40617263935371,7.4154303551529,22035.673207618,0.0,1.0
2000-09-27,48.13,48.34,47.0,48.0,4800,7.4262310235853,7.45863302888247,7.25187737603384,7.40617263935371,31109.1857048724,0.0,1.0
2000-09-28,49.19,49.63,48.13,48.13,7600,7.58978400270436,7.6576739185651,7.4262310235853,7.4262310235853,49256.2106993814,0.0,1.0
2000-09-29,48.75,49.06,48.75,49.06,2700,7.52189408684361,7.56972561847277,7.52189408684361,7.56972561847277,17498.9169589908,0.0,1.0
2000-10-02,49.5,49.88,48.77,48.81,8200,7.63761553433352,7.69624773439507,7.52497999211001,7.53115180264281,53144.8589124904,0.0,1.0
2000-10-03,49.03,49.94,48.63,49.5,12000,7.56509676057318,7.70550545019426,7.50337865524523,7.63761553433352,77772.9642621811,0.0,1.0
2000-10-04,48.0,49.06,47.31,48.94,8200,7.40617263935371,7.56972561847277,7.299708907663,7.55121018687439,53144.8589124905,0.0,1.0
2000-10-05,48.56,49.81,48.38,48.38,9300,7.49257798681284,7.68544706596268,7.46480483941526,7.46480483941526,60274.0473031904,0.0,1.0
2000-10-06,48.94,49.88,48.5,49.88,6800,7.55121018687439,7.69624773439507,7.48332027101365,7.69624773439507,44071.346415236,0.0,1.0
2000-10-09,48.88,49.0,48.5,49.0,4800,7.5419524710752,7.56046790267358,7.48332027101365,7.56046790267358,31109.1857048724,0.0,1.0
2000-10-10,48.75,48.88,48.63,48.88,8000,7.56046790267358,7.58062915041404,7.54185752014392,7.58062915041404,51584.1089494059,0.25,1.0
2000-10-11,48.88,48.94,48.31,48.81,4100,7.58062915041404,7.58993434167887,7.49222983339817,7.56977309393841,26436.8558365705,0.0,1.0
2000-10-12,48.44,48.63,48.44,48.63,500,7.51239108113863,7.54185752014392,7.51239108113863,7.54185752014392,3224.00680933787,0.0,1.0
2000-10-13,49.63,49.94,48.25,48.5,3900,7.69694404122441,7.74502086275936,7.48292464213334,7.52169627240346,25147.2531128353,0.0,1.0
2000-10-16,48.88,49.69,48.88,49.69,9200,7.58062915041404,7.70624923248923,7.58062915041404,7.70624923248923,59321.7252918168,0.0,1.0
2000-10-17,49.19,49.81,49.19,49.38,5900,7.62870597194899,7.72485961501889,7.62870597194899,7.65817241095429,38043.2803501868,0.0,1.0
2000-10-18,48.94,49.25,48.5,48.81,2800,7.58993434167887,7.63801116321382,7.52169627240346,7.56977309393841,18054.4381322921,0.0,1.0
2000-10-19,49.75,49.94,48.88,49.13,12300,7.71555442375406,7.74502086275936,7.58062915041404,7.61940078068417,79310.5675097115,0.0,1.0
2000-10-20,49.0,49.75,49.0,49.75,6400,7.5992395329437,7.71555442375406,7.5992395329437,7.71555442375406,41267.2871595247,0.0,1.0
2000-10-23,49.44,49.44,49.09,49.09,3800,7.66747760221911,7.66747760221911,7.61319731984095,7.61319731984095,24502.4517509678,0.0,1.0
2000-10-24,49.0,49.58,48.5,48.88,5800,7.5992395329437,7.68918971517038,7.52169627240346,7.58062915041404,37398.4789883193,0.0,1.0
2000-10-25,48.5,49.0,48.0,48.94,3600,7.52169627240346,7.5992395329437,7.44415301186322,7.58993434167887,23212.8490272326,0.0,1.0
2000-10-26,48.0,49.06,48.0,49.06,300,7.44415301186322,7.60854472420853,7.44415301186322,7.60854472420853,1934.40408560272,0.0,1.0
2000-10-27,48.88,48.88,48.88,48.88,1900,7.58062915041404,7.58062915041404,7.58062915041404,7.58062915041404,12251.2258754839,0.0,1.0
2000-10-30,49.19,49.63,48.59,48.63,5300,7.62870597194899,7.69694404122441,7.5356540593007,7.54185752014392,34174.4721789814,0.0,1.0
2000-10-31,49.31,49.44,49.13,49.38,3400,7.64731635447865,7.66747760221911,7.61940078068417,7.65817241095429,21923.2463034975,0.0,1.0
2000-11-01,48.94,49.25,48.5,48.5,3500,7.58993434167887,7.63801116321382,7.52169627240346,7.52169627240346,22568.0476653651,0.0,1.0
2000-11-02,49.05,49.06,48.69,49.06,1100,7.60699385899773,7.60854472420853,7.55116271140875,7.60854472420853,7092.8149805433,0.0,1.0
2000-11-03,49.25,49.81,47.0,49.0,7800,7.63801116321382,7.72485961501889,7.28906649078273,7.5992395329437,50294.5062256707,0.0,1.0
2000-11-06,48.69,49.44,48.69,49.38,400,7.55116271140875,7.66747760221911,7.55116271140875,7.65817241095429,2579.20544747029,0.0,1.0
2000-11-07,49.72,49.81,48.63,49.06,4400,7.71090182812165,7.72485961501889,7.54185752014392,7.60854472420853,28371.2599221732,0.0,1.0
2000-11-08,50.56,50.94,49.81,49.81,11900,7.84117450582926,7.90010738383984,7.72485961501889,7.72485961501889,76731.3620622412,0.0,1.0
2000-11-09,50.0,50.44,50.0,50.25,3800,7.75432605402418,7.8225641232996,7.75432605402418,7.79309768429431,24502.4517509678,0.0,1.0
2000-11-10,50.0,50.25,49.5,50.09,9600,7.75432605402418,7.79309768429431,7.67678279348394,7.76828384092143,61900.9307392871,0.0,1.0
2000-11-13,49.25,50.06,48.88,49.13,11100,7.63801116321382,7.76363124528902,7.58062915041404,7.61940078068417,71572.9511673006,0.0,1.0
2000-11-14,49.94,49.94,49.56,49.56,2700,7.74502086275936,7.74502086275936,7.68608798474877,7.68608798474877,17409.6367704245,0.0,1.0
2000-11-15,54.13,54.13,49.75,49.92,28700,8.39483338608658,8.39483338608658,7.71555442375406,7.74191913233775,185057.990855994,0.0,1.0
2000-11-16,52.0,53.25,52.0,53.13,27000,8.06449909618515,8.25835724753576,8.06449909618515,8.2397468650061,174096.367704245,0.0,1.0
2000-11-17,51.63,52.5,51.63,52.5,1800,8.00711708338537,8.14204235672539,8.00711708338537,8.14204235672539,11606.4245136163,0.0,1.0
2000-11-20,51.81,52.13,51.5,51.63,5300,8.03503265717986,8.08466034392562,7.98695583564491,8.00711708338537,34174.4721789814,0.0,1.0
2000-11-21,52.98,53.0,52.63,52.81,3500,8.21648388684403,8.21958561726564,8.16220360446586,8.19011917826034,22568.0476653651,0.0,1.0
2000-11-22,54.56,54.56,52.25,52.5,7300,8.46152059015119,8.46152059015119,8.10327072645527,8.14204235672539,47070.4994163329,0.0,1.0
2000-11-24,54.0,54.45,54.0,54.44,5200,8.37467213834612,8.44446107283234,8.37467213834612,8.44291020762153,33529.6708171138,0.0,1.0
2000-11-27,54.06,56.0,54.06,54.38,13800,8.38397732961095,8.68484518050709,8.38397732961095,8.4336050163567,88982.5879377251,0.0,1.0
2000-11-28,53.0,54.94,53.0,54.94,3200,8.21958561726564,8.52045346816177,8.21958561726564,8.52045346816177,20633.6435797623,0.0,1.0
2000-11-29,52.06,54.5,50.63,50.63,16500,8.07380428744998,8.45221539888636,7.85203056230489,7.85203056230489,106392.22470815,0.0,1.0
2000-11-30,52.13,52.95,52.06,52.77,5200,8.08466034392562,8.21183129121161,8.07380428744998,8.18391571741713,33529.6708171138,0.0,1.0
2000-12-01,53.25,53.5,52.13,52.13,3300,8.25835724753576,8.29712887780588,8.08466034392562,8.08466034392562,21278.4449416299,0.0,1.0
2000-12-04,51.25,52.73,50.88,52.13,6500,7.94818420537479,8.1777122565739,7.89080219257501,8.08466034392562,41912.0885213923,0.0,1.0
2000-12-05,54.75,54.75,51.75,51.83,11400,8.49098702915648,8.49098702915648,8.02572746591503,8.03813438760147,73507.3552529034,0.0,1.0
2000-12-06,56.75,59.0,55.25,55.25,14600,8.80116007131745,9.15010474374854,8.56853028969672,8.56853028969672,94140.9988326657,0.0,1.0
2000-12-07,54.75,56.13,54.75,55.88,6200,8.49098702915648,8.70500642824755,8.49098702915648,8.66623479797743,39977.6844357896,0.0,1.0
2000-12-08,53.75,56.34,53.56,54.75,39300,8.335900508076,8.73757459767445,8.30643406907071,8.49098702915648,253406.935213956,0.0,1.0
2000-12-11,52.31,54.5,52.31,53.69,20000,8.1125759177201,8.45221539888636,8.1125759177201,8.32659531681117,128960.272373515,0.0,1.0
2000-12-12,53.0,53.0,52.63,52.75,6100,8.21958561726564,8.21958561726564,8.16220360446586,8.18081398699552,39332.8830739219,0.0,1.0
2000-12-13,53.69,53.69,52.5,53.0,8600,8.32659531681117,8.32659531681117,8.14204235672539,8.21958561726564,55452.9171206113,0.0,1.0
2000-12-14,53.19,53.19,52.69,52.75,5000,8.24905205627093,8.24905205627093,8.17150879573069,8.18081398699552,32240.0680933787,0.0,1.0
2000-12-15,53.81,54.0,52.75,52.88,11700,8.34520569934083,8.37467213834612,8.18081398699552,8.20097523473598,75441.759338506,0.0,1.0
2000-12-18,55.75,55.94,53.94,54.0,12100,8.64607355023697,8.67553998924226,8.36536694708129,8.37467213834612,78020.9647859763,0.0,1.0
2000-12-19,55.06,56.25,54.56,55.75,14300,8.53906385069143,8.72361681077721,8.46152059015119,8.64607355023697,92206.594747063,0.0,1.0
2000-12-20,55.0,55.06,54.69,55.06,27800,8.5297586594266,8.53906385069143,8.48168183789165,8.53906385069143,179254.778599185,0.0,1.0
2000-12-21,55.5,55.5,54.75,55.0,74500,8.60730191996685,8.60730191996685,8.49098702915648,8.5297586594266,480377.014591342,0.0,1.0
2000-12-22,55.06,55.75,55.06,55.5,39700,8.53906385069143,8.64607355023697,8.53906385069143,8.60730191996685,255986.140661427,0.0,1.0
2000-12-26,55.69,55.69,55.63,55.63,800,8.63676835897214,8.63676835897214,8.62746316770731,8.62746316770731,5158.41089494058,0.0,1.0
2000-12-27,56.81,56.81,55.69,55.69,16500,8.81046526258228,8.81046526258228,8.63676835897214,8.63676835897214,106392.22470815,0.0,1.0
2000-12-28,59.38,59.38,56.63,57.19,24200,9.20903762175912,9.20903762175912,8.78254968878779,8.86939814059286,156041.929571953,0.0,1.0
2000-12-29,59.0,59.31,58.56,58.56,54100,9.15010474374854,9.19818156528349,9.08186667447313,9.08186667447313,348837.536770357,0.0,1.0
2001-01-02,57.88,57.94,57.19,57.25,15100,8.9764078401384,8.98571303140323,8.86939814059286,8.87870333185769,97365.0056420035,0.0,1.0
2001-01-03,60.38,60.5,57.75,57.75,24000,9.36412414283961,9.38273452536926,8.95624659239793,8.95624659239793,154752.326848218,0.0,1.0
2001-01-04,59.5,60.31,59.25,60.31,6200,9.22764800428878,9.35326808636397,9.18887637401866,9.35326808636397,39977.6844357895,0.0,1.0
2001-01-05,59.06,59.25,58.89,59.0,14500,9.15940993501337,9.18887637401866,9.13304522642968,9.15010474374854,93496.1974707981,0.0,1.0
2001-01-08,59.63,59.63,58.88,59.06,2000,9.24780925202924,9.24780925202924,9.13149436121888,9.15940993501337,12896.0272373515,0.0,1.0
2001-01-09,59.88,59.88,58.88,58.88,7000,9.28658088229936,9.28658088229936,9.13149436121888,9.13149436121888,45136.0953307302,0.0,1.0
2001-01-10,61.13,61.13,58.81,59.66,16800,9.51921066392009,9.51921066392009,9.15793847775463,9.2903011321687,107885.415740666,0.25,1.0
2001-01-11,59.31,61.31,59.19,61.06,3700,9.23579886270408,9.54724040250189,9.21711237031621,9.50831021002717,23760.4784666943,0.0,1.0
2001-01-12,60.25,60.5,59.44,59.44,4700,9.38217638640905,9.42110657888378,9.25604256279094,9.25604256279094,30182.2294036387,0.0,1.0
2001-01-16,60.44,60.44,58.13,58.13,1200,9.41176333268984,9.41176333268984,9.05204835422337,9.05204835422337,7706.10112433329,0.0,1.0
2001-01-17,59.75,61.0,59.25,59.75,31700,9.3043160014596,9.49896696383323,9.22645561651015,9.3043160014596,203569.504701138,0.0,1.0
2001-01-18,60.19,60.19,59.94,60.0,2500,9.37283314021512,9.37283314021512,9.33390294774039,9.34324619393433,16054.377342361,0.0,1.0
2001-01-19,61.25,61.94,59.13,59.13,1900,9.53789715630796,9.6453444875382,9.20776912412228,9.20776912412228,12201.3267801944,0.0,1.0
2001-01-22,62.94,63.0,61.0,62.0,3800,9.80106525743711,9.81040850363104,9.49896696383323,9.65468773373214,24402.6535603887,0.0,1.0
2001-01-23,62.06,63.25,61.75,62.5,9800,9.66403097992607,9.84933869610577,9.61575754125741,9.73254811868159,62933.1591820552,0.0,1.0
2001-01-24,62.06,62.56,61.94,62.19,4400,9.66403097992607,9.74189136487552,9.6453444875382,9.68427468001293,28255.7041225554,0.0,1.0
2001-01-25,61.06,62.06,60.81,62.06,23600,9.50831021002717,9.66403097992607,9.46938001755244,9.66403097992607,151553.322111888,0.0,1.0
2001-01-26,61.56,63.0,61.06,61.56,29300,9.58617059497662,9.81040850363104,9.50831021002717,9.58617059497662,188157.302452471,0.0,1.0
2001-01-29,63.0,63.25,61.81,61.81,29400,9.81040850363104,9.84933869610577,9.62510078745135,9.62510078745135,188799.477546166,0.0,1.0
2001-01-30,63.06,63.81,63.06,63.81,9600,9.81975174982498,9.93654232724916,9.81975174982498,9.93654232724916,61648.8089946663,0.0,1.0
2001-01-31,63.81,64.06,62.94,63.38,19200,9.93654232724916,9.97547251972388,9.80106525743711,9.86958239619263,123297.617989333,0.0,1.0
2001-02-01,63.13,64.0,63.13,63.94,10600,9.8306522037179,9.96612927352995,9.8306522037179,9.95678602733601,68070.5599316107,0.0,1.0
2001-02-02,63.19,63.38,63.13,63.19,9600,9.83999544991183,9.86958239619263,9.8306522037179,9.83999544991183,61648.8089946663,0.0,1.0
2001-02-05,63.63,63.63,62.75,62.75,1800,9.90851258866735,9.90851258866735,9.77147831115632,9.77147831115632,11559.1516864999,0.0,1.0
2001-02-06,63.88,64.0,63.19,63.19,4500,9.94744278114208,9.96612927352995,9.83999544991183,9.83999544991183,28897.8792162498,0.0,1.0
2001-02-07,63.5,63.75,61.0,61.0,2800,9.8882688885805,9.92719908105522,9.49896696383323,9.49896696383323,17980.9026234443,0.0,1.0
2001-02-08,63.56,64.0,63.25,63.25,2800,9.89761213477443,9.96612927352995,9.84933869610577,9.84933869610577,17980.9026234443,0.0,1.0
2001-02-09,64.25,64.25,63.28,63.28,9500,10.0050594660047,10.0050594660047,9.85401031920274,9.85401031920274,61006.6339009717,0.0,1.0
2001-02-12,64.0,64.5,63.56,64.5,16300,9.96612927352995,10.0439896584794,9.89761213477443,10.0439896584794,104674.540272194,0.0,1.0
2001-02-13,63.81,64.44,63.5,64.12,8100,9.93654232724916,10.0346464122855,9.8882688885805,9.98481576591782,52016.1825892496,0.0,1.0
2001-02-14,63.5,63.94,62.94,63.94,14100,9.8882688885805,9.95678602733601,9.80106525743711,9.95678602733601,90546.6882109161,0.0,1.0
2001-02-15,62.56,63.31,62.44,62.47,16600,9.74189136487552,9.8586819422997,9.72320487248766,9.72787649558462,106601.065553277,0.0,1.0
2001-02-16,62.75,63.13,62.75,63.13,3300,9.77147831115632,9.8306522037179,9.77147831115632,9.8306522037179,21191.7780919165,0.0,1.0
2001-02-20,63.38,63.5,62.63,62.75,9700,9.86958239619263,9.8882688885805,9.75279181876845,9.77147831115632,62290.9840883607,0.0,1.0
2001-02-21,62.89,63.63,61.75,61.75,10200,9.79327921894216,9.90851258866735,9.61575754125741,9.61575754125741,65501.8595568329,0.0,1.0
2001-02-22,61.56,62.63,61.06,61.13,9100,9.58617059497662,9.75279181876845,9.50831021002717,9.51921066392009,58437.9335261941,0.0,1.0
2001-02-23,60.5,61.5,58.56,61.5,8100,9.42110657888378,9.57682734878268,9.1190082852799,9.57682734878268,52016.1825892497,0.0,1.0
2001-02-26,60.13,61.13,60.0,60.0,7600,9.36348989402119,9.51921066392009,9.34324619393433,9.34324619393433,48805.3071207774,0.0,1.0
2001-02-27,60.0,60.13,58.5,60.13,4900,9.34324619393433,9.36348989402119,9.10966503908597,9.36348989402119,31466.5795910276,0.0,1.0
2001-02-28,58.19,59.94,57.53,59.94,2900,9.06139160041731,9.33390294774039,8.95861589228403,9.33390294774039,18623.0777171388,0.0,1.0
2001-03-01,56.94,58.0,55.31,58.0,9200,8.86674063804367,9.03180465413651,8.61291578310846,9.03180465413651,59080.1086198886,0.0,1.0
2001-03-02,58.75,59.0,54.06,55.13,13500,9.14859523156069,9.18752542403542,8.41826482073483,8.58488604452666,86693.6376487495,0.0,1.0
2001-03-05,55.75,58.69,55.75,58.69,2800,8.68143292186398,9.13925198536676,8.68143292186398,9.13925198536676,17980.9026234443,0.0,1.0
2001-03-06,57.19,58.86,56.63,57.69,4100,8.9056708305184,9.16572451624957,8.81846719937502,8.98353121546785,26329.1788414721,0.0,1.0
2001-03-07,60.0,60.0,57.5,57.5,5100,9.34324619393433,9.34324619393433,8.95394426918706,8.95394426918706,32750.9297784164,0.0,1.0
2001-03-08,59.25,59.94,58.0,58.0,21600,9.22645561651015,9.33390294774039,9.03180465413651,9.03180465413651,138709.820237999,0.0,1.0
2001-03-09,58.08,58.73,56.63,58.0,5800,9.04426231572843,9.14548081616272,8.81846719937502,9.03180465413651,37246.1554342775,0.0,1.0
2001-03-12,56.88,57.69,56.5,57.69,9100,8.85739739184974,8.98353121546785,8.79822349928816,8.98353121546785,58437.9335261941,0.0,1.0
2001-03-13,57.38,57.44,56.38,56.81,23900,8.9352577767992,8.94460102299313,8.77953700690029,8.84649693795682,153479.847392971,0.0,1.0
2001-03-14,56.75,57.0,56.25,57.0,17600,8.83715369176288,8.87608388423761,8.75929330681343,8.87608388423761,113022.816490222,0.0,1.0
2001-03-15,56.5,57.5,56.16,56.88,23400,8.79822349928816,8.95394426918706,8.74527843752253,8.85739739184974,150268.971924499,0.0,1.0
2001-03-16,55.25,56.63,55.25,56.56,14200,8.60357253691453,8.81846719937502,8.60357253691453,8.80756674548209,91188.8633046105,0.0,1.0
2001-03-19,56.0,56.0,54.19,55.06,5600,8.7203631143387,8.7203631143387,8.43850852082169,8.57398559063373,35961.8052468887,0.0,1.0
2001-03-20,55.63,55.69,54.44,55.59,3300,8.66274642947611,8.67208967567004,8.47743871329641,8.65651759868015,21191.7780919165,0.0,1.0
2001-03-21,52.81,54.19,52.63,54.19,3900,8.2236138583612,8.43850852082169,8.19558411977939,8.43850852082169,25044.8286540832,0.0,1.0
2001-03-22,49.0,52.75,47.5,52.75,51100,7.63031772504637,8.21427061216726,7.39673657019801,8.21427061216726,328151.472877859,0.0,1.0
2001-03-23,48.25,50.06,47.75,50.0,25800,7.51352714762219,7.79538174113921,7.43566676267274,7.78603849494527,165681.174173166,0.0,1.0
2001-03-26,46.81,48.81,46.06,48.5,19400,7.28928923896776,7.60073077876558,7.17249866154359,7.55245734009691,124581.968176722,0.0,1.0
2001-03-27,49.28,49.56,46.63,46.88,21300,7.67391954061806,7.71752135618975,7.26125950038596,7.30018969286069,136783.294956916,0.0,1.0
2001-03-28,47.56,48.56,46.25,48.56,4400,7.40607981639194,7.56180058629085,7.20208560782438,7.56180058629085,28255.7041225554,0.0,1.0
2001-03-29,46.25,48.03,45.13,48.03,9000,7.20208560782438,7.47926857824443,7.0276783455376,7.47926857824443,57795.7584324996,0.0,1.0
2001-03-30,48.63,51.0,46.13,46.75,18500,7.57270104018377,7.94175926484418,7.18339911543651,7.27994599277383,118802.392333472,0.0,1.0
2001-04-02,47.19,48.13,47.13,47.48,2000,7.34846313152935,7.49484065523432,7.33911988533541,7.39362215480003,12843.5018738888,0.0,1.0
2001-04-03,45.06,47.13,45.06,47.13,4100,7.01677789164468,7.33911988533541,7.01677789164468,7.33911988533541,26329.1788414721,0.0,1.0
2001-04-04,45.13,45.13,43.63,45.06,5900,7.0276783455376,7.0276783455376,6.79409719068924,7.01677789164468,37888.330527972,0.0,1.0
2001-04-05,48.0,48.81,45.13,45.13,17500,7.47459695514746,7.60073077876558,7.0276783455376,7.0276783455376,112380.641396527,0.0,1.0
2001-04-06,48.0,48.25,48.0,48.0,5400,7.47459695514746,7.51352714762219,7.47459695514746,7.47459695514746,34677.4550594998,0.0,1.0
2001-04-09,49.0,49.14,48.39,49.14,5600,7.63031772504637,7.65211863283221,7.53532805540803,7.65211863283221,35961.8052468886,0.0,1.0
2001-04-10,50.06,50.77,49.25,49.36,9500,7.83431193361393,7.94542582639991,7.70754819677359,7.72476302523339,60703.4802838929,0.25,1.0
2001-04-11,52.11,52.17,50.97,50.97,6900,8.15513373672837,8.16452364316098,7.97672551450863,7.97672551450863,44089.8962061959,0.0,1.0
2001-04-12,51.35,52.35,51.35,52.35,1100,8.03619492191521,8.19269336245884,8.03619492191521,8.19269336245884,7028.82403287181,0.0,1.0
2001-04-16,51.35,51.35,51.35,51.35,200,8.03619492191521,8.03619492191521,8.03619492191521,8.03619492191521,1277.96800597669,0.0,1.0
2001-04-17,51.35,52.32,51.35,52.13,3700,8.03619492191521,8.18799840924253,8.03619492191521,8.15826370553924,23642.4081105688,0.0,1.0
2001-04-18,53.0,53.28,51.32,52.86,7500,8.29441734881219,8.33823691216441,8.0314999686989,8.27250756713608,47923.800224126,0.0,1.0
2001-04-19,55.0,55.0,53.38,53.38,5300,8.60741422989945,8.60741422989945,8.35388675621877,8.35388675621877,33866.1521583823,0.0,1.0
2001-04-20,54.25,54.25,53.05,53.79,5200,8.49004039949173,8.49004039949173,8.30224227083937,8.41805111684166,33227.168155394,0.0,1.0
2001-04-23,53.2,54.61,53.0,54.25,7600,8.32571703692092,8.54637983808743,8.29441734881219,8.49004039949173,48562.7842271143,0.0,1.0
2001-04-24,53.27,53.5,53.2,53.2,7200,8.33667192775897,8.37266656908401,8.32571703692092,8.32571703692092,46006.8482151609,0.0,1.0
2001-04-25,54.37,54.37,53.64,53.64,2900,8.50882021235696,8.50882021235696,8.39457635076011,8.39457635076011,18530.536086662,0.0,1.0
2001-04-26,55.0,55.0,54.69,54.69,800,8.60741422989945,8.60741422989945,8.55889971333092,8.55889971333092,5111.87202390677,0.0,1.0
2001-04-27,57.4,57.4,54.65,54.65,7000,8.98301048720415,8.98301048720415,8.55263977570918,8.55263977570918,44728.8802091842,0.0,1.0
2001-04-30,57.2,57.75,56.95,57.72,13800,8.95171079909542,9.03778494139442,8.91258618895952,9.03308998817811,88179.7924123918,0.0,1.0
2001-05-01,56.9,56.97,56.51,56.88,6700,8.90476126693234,8.91571615777039,8.84372687512032,8.90163129812146,42811.9282002192,0.0,1.0
2001-05-02,57.43,57.67,56.89,56.89,14400,8.98770544042046,9.02526506615093,8.9031962825269,8.9031962825269,92013.6964303218,0.0,1.0
2001-05-03,57.52,58.0,56.63,56.93,3100,9.00179030006938,9.07690955153032,8.86250668798556,8.90945622014864,19808.5040926387,0.0,1.0
2001-05-04,57.18,57.18,56.25,56.25,5000,8.94858083028455,8.94858083028455,8.80303728057898,8.80303728057898,31949.2001494173,0.0,1.0
2001-05-07,58.18,59.22,58.16,59.22,5400,9.10507927082818,9.26783764899355,9.1019493020173,9.26783764899355,34505.1361613707,0.0,1.0
2001-05-08,58.24,58.24,58.0,58.02,7800,9.1144691772608,9.1144691772608,9.07690955153032,9.0800395203412,49840.752233091,0.0,1.0
2001-05-09,58.22,58.22,57.45,57.47,4400,9.11133920844992,9.11133920844992,8.99083540923133,8.9939653780422,28115.2961314872,0.0,1.0
2001-05-10,58.9,59.72,58.67,58.67,3100,9.21775814801959,9.34608686926536,9.18176350669455,9.18176350669455,19808.5040926387,0.0,1.0
2001-05-11,58.84,58.84,58.84,58.84,400,9.20836824158697,9.20836824158697,9.20836824158697,9.20836824158697,2555.93601195338,0.0,1.0
2001-05-14,58.36,58.49,58.29,58.49,19400,9.13324899012603,9.1535937873967,9.12229409928798,9.1535937873967,123962.896579739,0.0,1.0
2001-05-15,57.8,57.99,57.76,57.77,23800,9.0456098634216,9.07534456712489,9.03934992579985,9.04091491020529,152078.192711226,0.0,1.0
2001-05-16,58.25,58.76,57.8,57.8,7400,9.11603416166623,9.19584836634348,9.0456098634216,9.0456098634216,47284.8162211376,0.0,1.0
2001-05-17,58.54,59.0,58.5,58.5,5600,9.16141870942388,9.23340799207395,9.15515877180214,9.15515877180214,35783.1041673474,0.0,1.0
2001-05-18,58.12,58.78,58.12,58.78,5900,9.09568936439556,9.19897833515435,9.09568936439556,9.19897833515435,37700.0561763124,0.0,1.0
2001-05-21,57.7,58.12,57.6,58.12,28700,9.02996001936724,9.09568936439556,9.01431017531288,9.09568936439556,183388.408857655,0.0,1.0
2001-05-22,57.65,58.14,57.52,57.75,19000,9.02213509734005,9.09881933320643,9.00179030006938,9.03778494139442,121406.960567786,0.0,1.0
2001-05-23,57.1,57.51,57.1,57.5,65000,8.93606095504106,9.00022531566395,8.93606095504106,8.99866033125851,415339.601942425,0.0,1.0
2001-05-24,57.0,57.24,56.75,57.1,43700,8.9204111109867,8.95797073671717,8.88128650085079,8.93606095504106,279236.009305907,0.0,1.0
2001-05-25,56.66,57.05,56.66,57.05,30100,8.86720164120186,8.92823603301388,8.86720164120186,8.92823603301388,192334.184899492,0.0,1.0
2001-05-29,56.0,56.45,56.0,56.45,11500,8.76391267044307,8.8343369686877,8.76391267044307,8.8343369686877,73483.1603436598,0.0,1.0
2001-05-30,55.24,56.0,55.24,55.95,14900,8.64497385562992,8.76391267044307,8.64497385562992,8.75608774841589,95208.6164452635,0.0,1.0
2001-05-31,52.16,55.74,52.02,55.51,20100,8.16295865875555,8.72322307590173,8.14104887707944,8.6872284345767,128435.784600658,0.0,1.0
2001-06-01,53.31,53.4,52.14,52.25,40800,8.34293186538072,8.35701672502964,8.15982868994467,8.17704351840447,260705.473219245,0.0,1.0
2001-06-04,53.77,53.82,53.31,53.31,3000,8.41492114803079,8.42274607005797,8.34293186538072,8.34293186538072,19169.5200896504,0.0,1.0
2001-06-05,54.0,54.05,53.77,53.77,8200,8.45091578935582,8.458740711383,8.41492114803079,8.41492114803079,52396.6882450444,0.0,1.0
2001-06-06,53.07,54.0,52.53,54.0,13200,8.30537223965025,8.45091578935582,8.22086308175669,8.45091578935582,84345.8883944617,0.0,1.0
2001-06-07,54.05,54.18,52.93,53.0,63900,8.458740711383,8.47908550865367,8.28346245797414,8.29441734881219,408310.777909553,0.0,1.0
2001-06-08,53.68,53.68,53.0,53.51,1900,8.40083628838186,8.40083628838186,8.29441734881219,8.37423155348944,12140.6960567786,0.0,1.0
2001-06-11,53.49,53.97,53.49,53.97,5000,8.37110158467857,8.44622083613951,8.37110158467857,8.44622083613951,31949.2001494173,0.0,1.0
2001-06-12,53.48,53.49,53.0,53.49,800,8.36953660027313,8.37110158467857,8.29441734881219,8.37110158467857,5111.87202390677,0.0,1.0
2001-06-13,52.0,53.7,52.0,53.7,3500,8.13791890826857,8.40396625719273,8.13791890826857,8.40396625719273,22364.4401045921,0.0,1.0
2001-06-14,52.06,52.06,51.9,52.01,8600,8.14730881470119,8.14730881470119,8.1222690642142,8.139483892674,54952.6242569977,0.0,1.0
2001-06-15,52.25,52.5,52.07,52.07,18300,8.17704351840447,8.21616812854038,8.14887379910662,8.14887379910662,116934.072546867,0.0,1.0
2001-06-18,52.39,52.84,52.15,52.5,4700,8.19895330008058,8.26937759832521,8.16139367435011,8.21616812854038,30032.2481404523,0.0,1.0
2001-06-19,52.18,52.79,52.18,52.79,32600,8.16608862756642,8.26155267629803,8.16608862756642,8.26155267629803,208308.784974201,0.0,1.0
2001-06-20,52.3,52.3,52.15,52.3,9700,8.18486844043166,8.18486844043166,8.16139367435011,8.18486844043166,61981.4482898695,0.0,1.0
2001-06-21,52.32,53.0,52.28,52.78,63000,8.18799840924253,8.29441734881219,8.18173847162078,8.2599876918926,402559.921882658,0.0,1.0
2001-06-22,52.46,52.48,52.32,52.32,12600,8.20990819091864,8.21303815972951,8.18799840924253,8.18799840924253,80511.9843765316,0.0,1.0
2001-06-25,52.45,52.49,52.4,52.46,10900,8.2083432065132,8.21460314413494,8.20051828448602,8.20990819091864,69649.2563257297,0.0,1.0
2001-06-26,52.47,52.49,52.46,52.47,12300,8.21147317532407,8.21460314413494,8.20990819091864,8.21147317532407,78595.0323675666,0.0,1.0
2001-06-27,52.84,53.65,52.49,52.49,7000,8.26937759832521,8.39614133516555,8.21460314413494,8.21460314413494,44728.8802091842,0.0,1.0
2001-06-28,54.3,54.47,52.95,52.95,4900,8.49786532151891,8.52447005641132,8.28659242678501,8.28659242678501,31310.2161464289,0.0,1.0
2001-06-29,54.69,54.9,54.21,54.36,13800,8.55889971333092,8.59176438584508,8.48378046186998,8.50725522795153,88179.7924123918,0.0,1.0
2001-07-02,54.06,54.7,54.06,54.7,6600,8.46030569578844,8.56046469773636,8.46030569578844,8.56046469773636,42172.9441972308,0.0,1.0
2001-07-03,53.92,54.9,53.92,54.06,5500,8.43839591411233,8.59176438584508,8.43839591411233,8.46030569578844,35144.120164359,0.0,1.0
2001-07-05,53.83,53.93,53.83,53.93,700,8.4243110544634,8.43996089851777,8.4243110544634,8.43996089851777,4472.88802091842,0.0,1.0
2001-07-06,52.5,53.83,52.27,53.83,5100,8.21616812854038,8.4243110544634,8.18017348721535,8.4243110544634,32588.1841524056,0.0,1.0
2001-07-09,52.8,53.0,52.5,53.0,1900,8.26311766070347,8.29441734881219,8.21616812854038,8.29441734881219,12140.6960567786,0.0,1.0
2001-07-10,52.5,52.96,52.5,52.57,17900,8.21616812854038,8.28815741119045,8.21616812854038,8.22712301937843,114378.136534914,0.0,1.0
2001-07-11,52.73,52.73,52.4,52.52,1100,8.29128738000132,8.29128738000132,8.23939804119228,8.2582668916683,6995.65668654833,0.25,1.0
2001-07-12,53.18,53.2,52.8,52.8,7000,8.36204556928637,8.36519037769904,8.30229420944566,8.30229420944566,44517.8152780348,0.0,1.0
2001-07-13,53.68,53.68,53.19,53.19,1100,8.44066577960309,8.44066577960309,8.3636179734927,8.3636179734927,6995.65668654833,0.0,1.0
2001-07-16,52.15,53.79,52.15,53.79,5600,8.20008793603393,8.45796222587277,8.20008793603393,8.45796222587277,35614.2522224278,0.0,1.0
2001-07-17,52.78,52.78,52.15,52.15,14800,8.29914940103299,8.29914940103299,8.20008793603393,8.20008793603393,94123.3808735593,0.0,1.0
2001-07-18,52.35,52.73,52.16,52.66,42200,8.23153602016061,8.29128738000132,8.20166034024026,8.28028055055698,268378.829247581,0.0,1.0
2001-07-19,52.87,52.87,52.5,52.7,2900,8.31330103889,8.31330103889,8.25512208325563,8.28657016738232,18443.0949009001,0.0,1.0
2001-07-20,52.93,52.97,52.55,52.55,1300,8.32273546412801,8.32902508095335,8.2629841042873,8.2629841042873,8267.59426592075,0.0,1.0
2001-07-23,52.65,53.1,52.65,52.95,3800,8.27870814635065,8.34946633563569,8.27870814635065,8.32588027254068,24166.814008076,0.0,1.0
2001-07-24,53.0,53.0,52.5,52.99,7700,8.33374229357235,8.33374229357235,8.25512208325563,8.33216988936602,48969.5968058383,0.0,1.0
2001-07-25,52.63,53.0,52.15,52.15,5700,8.27556333793798,8.33374229357235,8.20008793603393,8.20008793603393,36250.221012114,0.0,1.0
2001-07-26,52.69,52.97,52.2,52.85,15400,8.28499776317598,8.32902508095335,8.2079499570656,8.31015623047733,97939.1936116766,0.0,1.0
2001-07-27,52.5,52.99,52.5,52.75,19200,8.25512208325563,8.33216988936602,8.25512208325563,8.29443218841399,122106.007619753,0.0,1.0
2001-07-30,52.55,52.92,52.4,52.91,28800,8.2629841042873,8.32116305992168,8.23939804119228,8.31959065571534,183159.011429629,0.0,1.0
2001-07-31,52.85,53.04,52.82,52.9,13800,8.31015623047733,8.34003191039769,8.30543901785833,8.31801825150901,87763.6929766972,0.0,1.0
2001-08-01,53.92,53.96,52.33,53.04,2900,8.47840348055512,8.48469309738045,8.22839121174794,8.34003191039769,18443.0949009001,0.0,1.0
2001-08-02,54.19,54.86,54.0,54.0,1800,8.52085839412614,8.62620947595055,8.49098271420579,8.49098271420579,11447.4382143518,0.0,1.0
2001-08-03,54.9,54.9,54.16,54.16,1800,8.63249909277589,8.63249909277589,8.51614118150714,8.51614118150714,11447.4382143518,0.0,1.0
2001-08-06,54.1,54.98,54.1,54.9,900,8.50670675626914,8.64507832642656,8.50670675626914,8.63249909277589,5723.7191071759,0.0,1.0
2001-08-07,55.57,55.57,53.51,55.0,2100,8.73785017460029,8.73785017460029,8.4139349080954,8.64822313483923,13355.3445834104,0.0,1.0
2001-08-08,54.81,55.0,54.8,55.0,5900,8.61834745491888,8.64822313483923,8.61677505071254,8.64822313483923,37522.1585914865,0.0,1.0
2001-08-09,54.97,55.41,54.81,55.41,6600,8.64350592222023,8.71269170729894,8.61834745491888,8.71269170729894,41973.9401192899,0.0,1.0
2001-08-10,56.0,56.0,55.1,55.54,9200,8.80546355547267,8.80546355547267,8.66394717690257,8.73313296198129,58509.1286511315,0.0,1.0
2001-08-13,56.66,57.44,56.06,56.34,4900,8.90924223309074,9.03188976118483,8.81489798071068,8.85892529848804,31162.4706946244,0.0,1.0
2001-08-14,57.09,58.0,57.01,57.44,6500,8.97685561396312,9.11994439673955,8.96427638031245,9.03188976118483,41337.9713296038,0.0,1.0
2001-08-15,57.0,57.86,57.0,57.86,300,8.96270397610611,9.09793073785087,8.96270397610611,9.09793073785087,1907.90636905864,0.0,1.0
2001-08-16,57.7,57.86,56.02,56.02,3300,9.07277227054952,9.09793073785087,8.80860836388534,8.80860836388534,20986.970059645,0.0,1.0
2001-08-17,56.6,57.58,56.1,56.92,3000,8.89980780785274,9.05390342007351,8.82118759753602,8.95012474245544,19079.0636905863,0.0,1.0
2001-08-20,56.57,56.6,55.64,56.39,4000,8.89509059523373,8.89980780785274,8.74885700404463,8.86678731951971,25438.7515874485,0.0,1.0
2001-08-21,56.57,56.57,56.57,56.57,600,8.89509059523373,8.89509059523373,8.89509059523373,8.89509059523373,3815.81273811727,0.0,1.0
2001-08-22,56.33,56.99,56.25,56.58,1700,8.85735289428171,8.96113157189978,8.84477366063103,8.89666299944007,10811.4694246656,0.0,1.0
2001-08-23,56.56,57.23,56.5,56.95,7500,8.8935181910274,8.9988692728518,8.88408376578939,8.95484195507444,47697.6592264659,0.0,1.0
2001-08-24,56.9,56.9,56.65,56.65,500,8.94697993404277,8.94697993404277,8.90766982888441,8.90766982888441,3179.84394843106,0.0,1.0
2001-08-27,57.18,57.18,56.69,56.69,3800,8.99100725182013,8.99100725182013,8.91395944570974,8.91395944570974,24166.814008076,0.0,1.0
2001-08-28,57.1,57.18,57.0,57.18,2300,8.97842801816946,8.99100725182013,8.96270397610611,8.99100725182013,14627.2821627829,0.0,1.0
2001-08-29,57.09,57.25,57.0,57.03,6100,8.97685561396312,9.00201408126447,8.96270397610611,8.96742118872512,38794.0961708589,0.0,1.0
2001-08-30,57.1,57.25,56.9,57.02,2900,8.97842801816946,9.00201408126447,8.94697993404277,8.96584878451878,18443.0949009001,0.0,1.0
2001-08-31,56.79,57.35,56.76,57.01,10900,8.92968348777309,9.01773812332782,8.92496627515409,8.96427638031245,69320.5980757971,0.0,1.0
2001-09-04,56.55,57.24,56.55,57.24,1300,8.89194578682106,9.00044167705814,8.89194578682106,9.00044167705814,8267.59426592075,0.0,1.0
2001-09-05,56.72,57.19,56.71,57.19,700,8.91867665832875,8.99257965602647,8.91710425412241,8.99257965602647,4451.78152780348,0.0,1.0
2001-09-06,56.6,57.17,56.38,56.72,3500,8.89980780785274,8.9894348476138,8.86521491531338,8.91867665832875,22258.9076390174,0.0,1.0
2001-09-07,56.39,56.72,56.38,56.6,12800,8.86678731951971,8.91867665832875,8.86521491531338,8.89980780785274,81404.0050798351,0.0,1.0
2001-09-10,56.0,56.42,54.9,56.38,55200,8.80546355547267,8.87150453213872,8.63249909277589,8.86521491531338,351054.771906789,0.0,1.0
2001-09-17,54.37,56.51,52.4,56.51,21900,8.54916166984016,8.88565616999573,8.23939804119228,8.88565616999573,139277.16494128,0.0,1.0
2001-09-18,53.35,54.03,52.0,53.92,42300,8.38877644079405,8.49569992682479,8.17650187293891,8.47840348055512,269014.798037268,0.0,1.0
2001-09-19,52.75,53.26,52.35,53.1,52600,8.29443218841399,8.37462480293704,8.23153602016061,8.34946633563569,334519.583374947,0.0,1.0
2001-09-20,52.31,53.16,51.0,53.16,22700,8.22524640333528,8.3589007608737,8.01926145230547,8.3589007608737,144364.91525877,0.0,1.0
2001-09-21,49.5,51.45,45.65,51.44,76700,7.78340082135531,8.09001964159052,7.17802520191656,8.08844723738418,487788.061689324,0.0,1.0
2001-09-24,50.41,50.97,50.0,50.0,33200,7.92648960413174,8.01454423968647,7.86202103167203,7.86202103167203,211141.638175822,0.0,1.0
2001-09-25,54.64,56.49,50.2,50.41,22600,8.59161658341119,8.88251136158306,7.89346911579872,7.92648960413174,143728.946469084,0.0,1.0
2001-09-26,51.85,54.36,51.85,54.36,5300,8.15291580984389,8.54758926563383,8.15291580984389,8.54758926563383,33706.3458533692,0.0,1.0
2001-09-27,53.06,53.09,52.24,52.5,29200,8.34317671881036,8.34789393142936,8.21423957389094,8.25512208325563,185702.886588374,0.0,1.0
2001-09-28,53.89,53.89,53.05,53.39,4400,8.47368626793611,8.47368626793611,8.34160431460402,8.39506605761939,27982.6267461933,0.0,1.0
2001-10-01,53.45,53.99,52.8,53.01,4900,8.4045004828574,8.48941030999946,8.30229420944566,8.33531469777868,31162.4706946244,0.0,1.0
2001-10-02,53.38,53.5,53.38,53.5,300,8.39349365341306,8.41236250388907,8.39349365341306,8.41236250388907,1907.90636905863,0.0,1.0
2001-10-03,56.38,56.87,53.98,54.0,11900,8.86521491531338,8.94226272142376,8.48783790579312,8.49098271420579,75680.2859726592,0.0,1.0
2001-10-04,56.32,56.96,55.75,56.43,18000,8.85578049007537,8.95641435928077,8.76615345031431,8.87307693634505,114474.382143518,0.0,1.0
2001-10-05,56.0,56.7,55.83,56.33,17200,8.80546355547267,8.91553184991608,8.77873268396499,8.85735289428171,109386.631826028,0.0,1.0
2001-10-08,55.75,56.69,55.49,56.5,5000,8.76615345031431,8.91395944570974,8.72527094094962,8.88408376578939,31798.4394843106,0.0,1.0
2001-10-09,56.0,56.0,55.4,55.45,18100,8.80546355547267,8.80546355547267,8.71111930309261,8.71898132412428,115110.350933204,0.0,1.0
2001-10-10,55.99,55.99,54.91,55.87,19600,8.8432012564247,8.8432012564247,8.67262334328059,8.82424815496424,124095.784793173,0.25,1.0
2001-10-11,55.82,56.02,55.12,55.99,1700,8.81635102935572,8.84793953178981,8.70579127083639,8.8432012564247,10763.4099055303,0.0,1.0
2001-10-12,55.83,55.83,55.11,55.11,700,8.81793045447742,8.81793045447742,8.70421184571468,8.70421184571468,4431.99231404191,0.0,1.0
2001-10-15,56.01,56.01,55.11,55.11,5400,8.84636010666811,8.84636010666811,8.70421184571468,8.70421184571468,34189.6549940376,0.0,1.0
2001-10-16,56.11,56.5,55.55,55.55,5100,8.86215435788515,8.92375193763164,8.77370655106969,8.77370655106969,32290.2297165911,0.0,1.0
2001-10-17,57.07,57.3,56.3,56.9,4600,9.01377916956881,9.05010594736802,8.89216343519754,8.98692894249983,29124.5209208468,0.0,1.0
2001-10-18,57.0,57.5,57.0,57.24,600,9.00272319371688,9.08169444980211,9.00272319371688,9.04062939663779,3798.85055489306,0.0,1.0
2001-10-19,57.29,57.29,57.02,57.03,900,9.04852652224631,9.04852652224631,9.00588204396028,9.00746146908199,5698.2758323396,0.0,1.0
2001-10-22,57.58,57.58,56.51,56.51,8200,9.09432985077575,9.09432985077575,8.92533136275334,8.92533136275334,51917.6242502052,0.0,1.0
2001-10-23,57.8,57.9,57.24,57.75,2000,9.12907720345325,9.1448714546703,9.04062939663779,9.12118007784473,12662.8351829769,0.0,1.0
2001-10-24,57.73,58.0,56.21,56.21,2100,9.11802122760132,9.16066570588735,8.8779486091022,8.8779486091022,13295.9769421257,0.0,1.0
2001-10-25,58.7,58.7,57.8,57.8,3500,9.27122546440668,9.27122546440668,9.12907720345325,9.12907720345325,22159.9615702095,0.0,1.0
2001-10-26,60.71,61.59,58.18,58.7,9600,9.58868991386932,9.72767932457934,9.18909535807803,9.27122546440668,60781.608878289,0.0,1.0
2001-10-29,58.86,60.94,58.66,60.0,5800,9.29649626635395,9.62501669166853,9.26490776391986,9.47655073022829,36722.2220306329,0.0,1.0
2001-10-30,58.5,59.5,58.5,58.86,10400,9.23963696197258,9.39757947414305,9.23963696197258,9.29649626635395,65846.7429514798,0.0,1.0
2001-10-31,58.9,59.25,58.54,59.25,1900,9.30281396684077,9.35809384610044,9.2459546624594,9.35809384610044,12029.693423828,0.0,1.0
2001-11-01,58.82,58.82,57.76,58.51,3000,9.29017856586713,9.29017856586713,9.12275950296643,9.24121638709429,18994.2527744653,0.0,1.0
2001-11-02,58.73,58.89,58.73,58.89,600,9.27596373977179,9.30123454171907,9.27596373977179,9.30123454171907,3798.85055489306,0.0,1.0
2001-11-05,58.51,59.0,58.51,59.0,3500,9.24121638709429,9.31860821805782,9.24121638709429,9.31860821805782,22159.9615702095,0.0,1.0
2001-11-06,60.0,60.0,58.75,58.75,9600,9.47655073022829,9.47655073022829,9.2791225900152,9.2791225900152,60781.608878289,0.0,1.0
2001-11-07,59.86,60.1,59.76,59.76,1400,9.45443877852442,9.49234498144534,9.43864452730738,9.43864452730738,8863.98462808382,0.0,1.0
2001-11-08,58.75,59.85,58.75,59.85,3700,9.2791225900152,9.45285935340272,9.2791225900152,9.45285935340272,23426.2450885072,0.0,1.0
2001-11-09,58.25,60.33,58.25,58.83,26100,9.20015133392996,9.52867175924454,9.20015133392996,9.29175799098884,165249.999137848,0.0,1.0
2001-11-12,58.61,60.14,58.0,59.58,5000,9.25701063831133,9.49866268193215,9.16066570588735,9.41021487511669,31657.0879574422,0.0,1.0
2001-11-13,58.86,59.24,58.78,59.21,4500,9.29649626635395,9.35651442097873,9.28386086538031,9.35177614561362,28491.379161698,0.0,1.0
2001-11-14,59.2,59.6,58.96,59.35,2300,9.35019672049191,9.4133737253601,9.312290517571,9.37388809731748,14562.2604604234,0.0,1.0
2001-11-15,58.7,59.75,58.7,59.75,6200,9.27122546440668,9.43706510218567,9.27122546440668,9.43706510218567,39254.7890672283,0.0,1.0
2001-11-16,59.08,59.55,58.71,59.55,400,9.33124361903145,9.40547659975158,9.27280488952838,9.40547659975158,2532.56703659538,0.0,1.0
2001-11-19,58.7,59.31,58.52,58.62,5300,9.27122546440668,9.36757039683066,9.24279581221599,9.25859006343304,33556.5132348887,0.0,1.0
2001-11-20,59.5,59.6,58.52,58.52,13300,9.39757947414305,9.4133737253601,9.24279581221599,9.24279581221599,84207.8539667963,0.0,1.0
2001-11-21,59.13,59.79,59.0,59.0,1500,9.33914074463998,9.44338280267249,9.31860821805782,9.31860821805782,9497.12638723266,0.0,1.0
2001-11-23,59.84,59.84,59.8,59.8,1200,9.45127992828101,9.45127992828101,9.44496222779419,9.44496222779419,7597.70110978613,0.0,1.0
2001-11-26,59.03,59.56,57.57,57.57,6200,9.32334649342293,9.40705602487328,9.09275042565404,9.09275042565404,39254.7890672283,0.0,1.0
2001-11-27,59.64,60.14,58.97,59.0,12200,9.41969142584692,9.49866268193215,9.3138699426927,9.31860821805782,77243.2946161589,0.0,1.0
2001-11-28,60.0,60.75,59.25,59.26,12400,9.47655073022829,9.59500761435614,9.35809384610044,9.35967327122214,78509.5781344566,0.0,1.0
2001-11-29,60.87,60.87,59.71,59.85,8300,9.6139607158166,9.6139607158166,9.43074740169885,9.45285935340272,52550.766009354,0.0,1.0
2001-11-30,60.26,61.05,60.26,60.47,6100,9.51761578339261,9.64239036800728,9.51761578339261,9.55078371094841,38621.6473080795,0.0,1.0
2001-12-03,60.62,61.25,59.66,60.39,6300,9.57447508777398,9.67397887044138,9.42285027609033,9.53814830997477,39887.9308263772,0.0,1.0
2001-12-04,61.08,61.29,60.15,60.85,13700,9.6471286433724,9.6802965709282,9.50024210705386,9.61080186557319,86740.4210033916,0.0,1.0
2001-12-05,60.25,60.25,60.25,60.25,1400,9.51603635827091,9.51603635827091,9.51603635827091,9.51603635827091,8863.98462808381,0.0,1.0
2001-12-06,61.51,61.94,61.4,61.45,3100,9.7150439236057,9.782959203839,9.69767024726695,9.70556737287547,19627.3945336142,0.0,1.0
2001-12-07,62.69,62.69,61.88,61.88,6000,9.90141608796686,9.90141608796686,9.77348265310878,9.77348265310878,37988.5055489306,0.0,1.0
2001-12-10,62.36,62.75,62.26,62.7,1600,9.8492950589506,9.91089263869709,9.83350080773355,9.90299551308856,10130.2681463815,0.0,1.0
2001-12-11,62.89,62.9,62.27,62.35,7800,9.93300459040095,9.93458401552266,9.83508023285526,9.8477156338289,49385.0572136098,0.0,1.0
2001-12-12,63.75,63.75,62.89,62.99,2400,10.0688351508676,10.0688351508676,9.93300459040095,9.948798841618,15195.4022195722,0.0,1.0
2001-12-13,62.82,63.63,62.81,62.81,4600,9.92194861454902,10.0498820494071,9.92036918942731,9.92036918942731,29124.5209208468,0.0,1.0
2001-12-14,63.41,63.41,62.6,62.6,4300,10.0151346967296,10.0151346967296,9.88720126187152,9.88720126187152,27225.0956434003,0.0,1.0
2001-12-17,65.96,65.96,63.68,63.68,10100,10.4178881027643,10.4178881027643,10.0577791750156,10.0577791750156,63947.3176740332,0.0,1.0
2001-12-18,66.94,66.94,65.1,65.23,4200,10.5726717646914,10.5726717646914,10.2820575422977,10.3025900688799,26591.9538842513,0.0,1.0
2001-12-19,65.94,66.7,64.1,64.1,10200,10.4147292525209,10.5347655617704,10.1241150301272,10.1241150301272,64580.459433182,0.0,1.0
2001-12-20,64.0,66.0,64.0,66.0,15400,10.1083207789102,10.4242058032511,10.1083207789102,10.4242058032511,97503.8309089217,0.0,1.0
2001-12-21,66.0,66.0,64.39,64.5,35800,10.4242058032511,10.4242058032511,10.1699183586567,10.1872920349954,226664.749775287,0.0,1.0
2001-12-24,66.45,66.45,64.75,66.21,1100,10.4952799337278,10.4952799337278,10.226777663038,10.4573737308069,6964.5593506373,0.0,1.0
2001-12-26,65.0,66.18,64.6,66.18,1600,10.2662632910806,10.4526354554418,10.2030862862125,10.4526354554418,10130.2681463815,0.0,1.0
2001-12-27,65.0,66.0,64.4,65.99,9600,10.2662632910806,10.4242058032511,10.1714977837784,10.4226263781294,60781.6088782893,0.0,1.0
2001-12-28,66.0,66.0,64.05,64.4,5800,10.4242058032511,10.4242058032511,10.1162179045187,10.1714977837784,36722.222030633,0.0,1.0
2001-12-31,64.05,66.3,64.05,65.4,4300,10.1162179045187,10.4715885569023,10.1162179045187,10.3294402959488,27225.0956434003,0.0,1.0
2002-01-02,65.72,65.95,64.03,65.95,3000,10.3799818998434,10.4163086776426,10.1130590542753,10.4163086776426,18994.2527744653,0.0,1.0
2002-01-03,64.5,66.0,64.5,66.0,1500,10.1872920349954,10.4242058032511,10.1872920349954,10.4242058032511,9497.12638723267,0.0,1.0
2002-01-04,65.0,65.62,64.4,65.0,2800,10.2662632910806,10.3641876486263,10.1714977837784,10.2662632910806,17727.9692561677,0.0,1.0
2002-01-07,65.0,65.65,64.91,65.54,31100,10.2662632910806,10.3689259239915,10.2520484649853,10.3515522476527,196907.087095291,0.0,1.0
2002-01-08,65.0,65.4,64.6,64.67,23800,10.2662632910806,10.3294402959488,10.2030862862125,10.2141422620644,150687.738677426,0.0,1.0
2002-01-09,64.71,65.25,64.7,65.0,17600,10.2599455905938,10.3455640517114,10.2583600635361,10.3059258752681,111004.097433433,0.25,1.0
2002-01-10,65.0,65.16,64.78,65.16,3900,10.3059258752681,10.3312943081918,10.271044279998,10.3312943081918,24597.4988630903,0.0,1.0
2002-01-11,64.16,65.25,64.16,65.0,5400,10.1727416024185,10.3455640517114,10.1727416024185,10.3059258752681,34058.0753488942,0.0,1.0
2002-01-14,64.5,66.05,64.16,64.16,6000,10.2266495223814,10.4724062163301,10.1727416024185,10.1727416024185,37842.3059432159,0.0,1.0
2002-01-15,64.4,65.2,64.2,65.19,4100,10.2107942518041,10.3376364164228,10.1790837106494,10.336050889365,25858.9090611975,0.0,1.0
2002-01-16,63.05,65.25,63.05,65.01,31000,9.99674809901006,10.3455640517114,9.99674809901006,10.3075114023258,195518.580706615,0.0,1.0
2002-01-17,63.25,64.06,62.6,63.25,9800,10.0284586401647,10.1568863318411,9.92539938141205,10.0284586401647,61809.0997072527,0.0,1.0
2002-01-18,62.5,63.2,62.5,63.1,4800,9.90954411083471,10.0205310048761,9.90954411083471,10.0046757342987,30273.8447545727,0.0,1.0
2002-01-22,62.12,62.5,62.05,62.5,6000,9.84929408264084,9.90954411083471,9.8381953932367,9.90954411083471,37842.3059432158,0.0,1.0
2002-01-23,62.4,62.5,61.99,62.5,3400,9.89368884025738,9.90954411083471,9.8286822308903,9.90954411083471,21443.9733678223,0.0,1.0
2002-01-24,62.41,62.6,62.4,62.5,6200,9.89527436731511,9.92539938141205,9.89368884025738,9.90954411083471,39103.716141323,0.0,1.0
2002-01-25,63.0,63.0,61.58,62.37,22700,9.98882046372139,9.98882046372139,9.76367562152322,9.88893225908418,143170.057485167,0.0,1.0
2002-01-28,61.8,62.45,61.42,62.3,13400,9.79855721679336,9.90161647554604,9.73830718859949,9.87783356968004,84514.4832731821,0.0,1.0
2002-01-29,62.1,62.35,61.46,61.91,35900,9.84612302852537,9.88576120496871,9.74464929683042,9.81599801442843,226423.130560241,0.0,1.0
2002-01-30,62.12,62.4,62.08,62.08,16200,9.84929408264084,9.89368884025738,9.8429519744099,9.8429519744099,102174.226046683,0.0,1.0
2002-01-31,62.11,62.35,62.08,62.22,10000,9.8477085555831,9.88576120496871,9.8429519744099,9.86514935321817,63070.5099053598,0.0,1.0
2002-02-01,61.81,62.08,61.8,62.08,4500,9.8001427438511,9.8429519744099,9.79855721679336,9.8429519744099,28381.7294574119,0.0,1.0
2002-02-04,61.65,62.44,61.51,62.44,9400,9.77477431092736,9.90003094848831,9.75257693211909,9.90003094848831,59286.2793110382,0.0,1.0
2002-02-05,61.5,62.0,61.5,61.5,5400,9.75099140506136,9.83026775794803,9.75099140506136,9.75099140506136,34058.0753488943,0.0,1.0
2002-02-06,61.6,62.35,61.6,61.6,13700,9.76684667563869,9.88576120496871,9.76684667563869,9.76684667563869,86406.5985703429,0.0,1.0
2002-02-07,61.7,62.25,61.7,62.25,700,9.78270194621603,9.86990593439137,9.78270194621603,9.86990593439137,4414.93569337518,0.0,1.0
2002-02-08,62.34,62.34,61.95,61.95,8900,9.88417567791098,9.88417567791098,9.82234012265937,9.82234012265937,56132.7538157701,0.0,1.0
2002-02-11,62.16,62.45,62.16,62.45,500,9.85563619087177,9.90161647554604,9.85563619087177,9.90161647554604,3153.52549526799,0.0,1.0
2002-02-12,64.51,65.94,62.5,62.5,8300,10.2282350494392,10.4549654186951,9.90954411083471,9.90954411083471,52348.5232214484,0.0,1.0
2002-02-13,65.11,65.11,64.7,64.7,2400,10.3233666729032,10.3233666729032,10.2583600635361,10.2583600635361,15136.9223772863,0.0,1.0
2002-02-14,65.95,66.0,65.21,65.21,5000,10.4565509457528,10.4644785810415,10.3392219434805,10.3392219434805,31535.2549526798,0.0,1.0
2002-02-15,65.52,66.0,65.16,66.0,4300,10.3883732822702,10.4644785810415,10.3312943081918,10.4644785810415,27120.3192593048,0.0,1.0
2002-02-19,65.5,65.78,65.03,65.78,4000,10.3852022281548,10.4295969857713,10.3106824564413,10.4295969857713,25228.2039621438,0.0,1.0
2002-02-20,65.48,65.49,65.16,65.49,3800,10.3820311740393,10.383616701097,10.3312943081918,10.383616701097,23966.7937640367,0.0,1.0
2002-02-21,65.1,65.65,65.1,65.1,11800,10.3217811458454,10.4089851340208,10.3217811458454,10.3217811458454,74423.2016883248,0.0,1.0
2002-02-22,65.4,65.64,64.51,65.14,4600,10.3693469575774,10.407399606963,10.2282350494392,10.3281232540764,29012.4345564656,0.0,1.0
2002-02-25,65.97,65.97,64.75,64.75,5100,10.4597219998683,10.4597219998683,10.2662876988248,10.2662876988248,32165.9600517333,0.0,1.0
2002-02-26,65.5,66.19,65.29,65.51,2000,10.3852022281548,10.4946035951384,10.3519061599424,10.3867877552125,12614.1019810719,0.0,1.0
2002-02-27,65.5,65.89,65.5,65.51,1200,10.3852022281548,10.4470377834064,10.3852022281548,10.3867877552125,7568.46118864315,0.0,1.0
2002-02-28,65.25,65.74,65.25,65.25,7800,10.3455640517114,10.4232548775404,10.3455640517114,10.3455640517114,49194.9977261808,0.0,1.0
2002-03-01,66.18,66.18,65.29,65.34,2100,10.4930180680807,10.4930180680807,10.3519061599424,10.359833795231,13244.8070801255,0.0,1.0
2002-03-04,66.12,66.4,64.5,65.25,9400,10.4835049057343,10.5278996633508,10.2266495223814,10.3455640517114,59286.2793110379,0.0,1.0
2002-03-05,66.02,66.65,65.6,66.25,4600,10.4676496351569,10.5675378397941,10.4010574987321,10.5041167574848,29012.4345564655,0.0,1.0
2002-03-06,67.59,67.69,66.1,66.1,6200,10.7165773832211,10.7324326537984,10.4803338516188,10.4803338516188,39103.716141323,0.0,1.0
2002-03-07,67.4,67.5,67.32,67.5,2400,10.6864523691242,10.7023076397015,10.6737681526623,10.7023076397015,15136.9223772863,0.0,1.0
2002-03-08,67.16,67.7,67.16,67.41,1500,10.6483997197385,10.7340181808562,10.6483997197385,10.6880378961819,9460.576485804,0.0,1.0
2002-03-11,67.65,67.65,67.49,67.49,600,10.7260905455675,10.7260905455675,10.7007221126438,10.7007221126438,3784.23059432158,0.0,1.0
2002-03-12,67.14,67.73,67.14,67.65,900,10.6452286656231,10.7387747620294,10.6452286656231,10.7260905455675,5676.34589148237,0.0,1.0
2002-03-13,67.16,67.83,67.11,67.11,1600,10.6483997197385,10.7546300326067,10.6404720844499,10.6404720844499,10091.2815848576,0.0,1.0
2002-03-14,68.07,68.1,67.11,68.1,1200,10.7926826819923,10.7974392631655,10.6404720844499,10.7974392631655,7568.46118864317,0.0,1.0
2002-03-15,68.1,68.1,66.99,67.0,11300,10.7974392631655,10.7974392631655,10.6214457597571,10.6230312868148,71269.6761930565,0.0,1.0
2002-03-18,68.54,68.67,68.0,68.1,3800,10.8672024537058,10.8878143054563,10.7815839925882,10.7974392631655,23966.7937640367,0.0,1.0
2002-03-19,68.87,68.87,67.1,67.41,10600,10.919524846611,10.919524846611,10.6388865573921,10.6880378961819,66854.7404996812,0.0,1.0
2002-03-20,68.7,68.72,68.17,68.67,3600,10.8925708866295,10.895741940745,10.8085379525696,10.8878143054563,22705.3835659295,0.0,1.0
2002-03-21,69.48,69.55,67.0,69.55,6200,11.0162419971327,11.0273406865369,10.6230312868148,11.0273406865369,39103.7161413232,0.0,1.0
2002-03-22,71.59,72.55,69.48,69.8,22900,11.3507882063145,11.5029988038569,11.0162419971327,11.0669788629802,144431.467683274,0.0,1.0
2002-03-25,71.8,71.91,71.24,71.68,4700,11.3840842745269,11.401525072162,11.2952947592938,11.3650579498341,29643.1396555191,0.0,1.0
2002-03-26,71.93,72.3,71.8,71.82,3400,11.4046961262775,11.4633606274136,11.3840842745269,11.3872553286424,21443.9733678222,0.0,1.0
2002-03-27,72.48,72.55,72.1,72.54,3100,11.5362948720693,11.5474364372052,11.4758120899034,11.5458447850429,19476.6172754474,0.28,1.0
2002-03-28,72.1,73.48,72.1,73.47,4000,11.4758120899034,11.6954600882955,11.4758120899034,11.6938684361332,25131.1190650933,0.0,1.0
2002-04-01,72.1,72.75,72.1,72.75,4500,11.4758120899034,11.5792694804504,11.4758120899034,11.5792694804504,28272.50894823,0.0,1.0
2002-04-02,72.46,72.58,72.0,72.54,2500,11.5331115677448,11.5522113936919,11.4598955682808,11.5458447850429,15706.9494156833,0.0,1.0
2002-04-03,71.99,72.5,71.62,72.5,42600,11.4583039161185,11.5394781763939,11.3994127861149,11.5394781763939,267646.418043245,0.0,1.0
2002-04-04,72.21,72.88,71.99,71.99,7800,11.4933202636883,11.5999609585598,11.4583039161185,11.4583039161185,49005.6821769319,0.0,1.0
2002-04-05,72.38,72.65,71.45,71.95,4400,11.5203783504467,11.5633529588278,11.3723546993564,11.4519373074695,27644.2309716027,0.0,1.0
2002-04-08,72.68,72.68,71.75,72.0,2000,11.5681279153146,11.5681279153146,11.4201042642243,11.4598955682808,12565.5595325466,0.0,1.0
2002-04-09,72.0,73.25,71.5,71.5,2600,11.4598955682808,11.6588520885635,11.3803129601677,11.3803129601677,16335.2273923107,0.0,1.0
2002-04-10,75.14,75.26,72.83,73.24,14000,11.9596743472308,11.978774173178,11.5920026977485,11.6572604364012,87958.9167278268,0.0,1.0
2002-04-11,73.65,74.58,73.65,74.5,9400,11.7225181750539,11.8705418261442,11.7225181750539,11.8578086088461,59058.1298029693,0.0,1.0
2002-04-12,74.5,74.9,73.78,74.19,12500,11.8578086088461,11.9214746953366,11.7432096531633,11.808467391816,78534.7470784167,0.0,1.0
2002-04-15,76.9,76.99,74.98,75.0,5600,12.2398051277888,12.2541299972491,11.9342079126346,11.9373912169592,35183.5666911306,0.0,1.0
2002-04-16,80.0,80.0,75.13,76.05,12400,12.7332172980898,12.7332172980898,11.9580826950686,12.1045146939966,77906.4691017891,0.0,1.0
2002-04-17,79.97,81.05,79.18,80.0,9800,12.728442341603,12.9003407751272,12.6027018207844,12.7332172980898,61571.2417094786,0.0,1.0
2002-04-18,79.41,80.0,78.68,80.0,4200,12.6393098205164,12.7332172980898,12.5231192126713,12.7332172980898,26387.6750183479,0.0,1.0
2002-04-19,79.3,79.6,78.8,79.41,3200,12.6218016467315,12.6695512115993,12.5422190386184,12.6393098205164,20104.8952520746,0.0,1.0
2002-04-22,82.5,82.53,79.51,79.53,15500,13.1311303386551,13.1359052951419,12.655226342139,12.6584096464635,97383.0863772365,0.0,1.0
2002-04-23,83.43,83.43,81.04,82.0,8700,13.2791539897454,13.2791539897454,12.8987491229649,13.051547730542,54660.1839665779,0.0,1.0
2002-04-24,84.21,84.24,83.19,83.25,4200,13.4033028584018,13.4080778148885,13.2409543378511,13.2505042508247,26387.6750183479,0.0,1.0
2002-04-25,81.21,84.2,81.02,83.99,17200,12.9258072097234,13.4017112062395,12.8955658186404,13.368286510832,108063.811979901,0.0,1.0
2002-04-26,84.0,84.0,80.56,80.81,11300,13.3698781629943,13.3698781629943,12.8223498191764,12.8621411232329,70995.4113588884,0.0,1.0
2002-04-29,84.14,84.14,82.25,83.99,6300,13.3921612932659,13.3921612932659,13.0913390345986,13.368286510832,39581.512527522,0.0,1.0
2002-04-30,85.39,85.39,83.0,83.0,25400,13.5911178135486,13.5911178135486,13.2107129467681,13.2107129467681,159582.606063342,0.0,1.0
2002-05-01,85.88,85.88,83.15,85.27,24300,13.6691087694994,13.6691087694994,13.2345877292021,13.5720179876014,152671.548320442,0.0,1.0
2002-05-02,87.27,87.99,85.14,85.88,21100,13.8903484200537,14.0049473757365,13.551326509492,13.6691087694994,132566.653068367,0.0,1.0
2002-05-03,89.9,89.9,87.28,87.81,13100,14.3089529387284,14.3089529387284,13.8919400722159,13.9762976368158,82304.4149381805,0.0,1.0
2002-05-06,89.3,90.15,88.0,88.0,26200,14.2134538089927,14.3487442427849,14.0065390278988,14.0065390278988,164608.829876361,0.0,1.0
2002-05-07,89.79,90.05,89.5,89.5,6500,14.2914447649435,14.3328277211623,14.2452868522379,14.2452868522379,40838.0684807767,0.0,1.0
2002-05-08,87.94,89.6,87.0,89.5,15700,13.9969891149252,14.2612033738605,13.8473738116726,14.2452868522379,98639.6423304912,0.0,1.0
2002-05-09,86.02,88.24,85.64,88.24,11200,13.691391899771,14.044738679793,13.6309091176051,14.044738679793,70367.1333822615,0.0,1.0
2002-05-10,42.7,42.99,42.0,42.09,16650,13.5927094657108,13.685025291122,13.3698781629943,13.398527901915,52304.1415542256,0.0,2.0
2002-05-13,44.68,45.44,42.93,44.6,86700,14.2230037219663,14.46493485063,13.6659254651749,14.1975372873701,272358.502867948,0.0,1.0
2002-05-14,45.15,45.39,44.75,44.78,50500,14.3726190252188,14.4490183290074,14.2452868522379,14.2548367652115,158640.189098402,0.0,1.0
2002-05-15,46.25,46.66,46.25,46.43,35500,14.7227825009163,14.8532979782217,14.7227825009163,14.7800819787577,111519.340851352,0.0,1.0
2002-05-16,47.05,47.46,46.56,46.56,18600,14.9774468468781,15.1079623241835,14.8214649349765,14.8214649349765,58429.851826342,0.0,1.0
2002-05-17,47.15,48.3,46.98,47.81,28700,15.0092798901233,15.3753598874434,14.9551637166064,15.2193779755418,90157.8896460224,0.0,1.0
2002-05-20,46.96,47.27,46.75,47.27,19200,14.9487971079574,15.0474795420176,14.8819477171424,15.0474795420176,60314.6857562239,0.0,1.0
2002-05-21,45.81,47.65,45.47,47.14,15400,14.5827171106373,15.1684451063494,14.4744847636036,15.0060965857988,48377.4042003047,0.0,1.0
2002-05-22,44.55,46.2,43.71,45.99,18500,14.1816207657475,14.7068659792937,13.9142232024876,14.6400165884787,58115.7128380282,0.0,1.0
2002-05-23,44.23,44.5,43.52,44.18,14700,14.0797550273628,14.1657042441249,13.8537404203217,14.0638385057402,46178.4312821089,0.0,1.0
2002-05-24,43.82,44.29,43.51,44.29,11900,13.9492395500574,14.0988548533099,13.8505571159972,14.0988548533099,37382.5396093262,0.0,1.0
2002-05-28,42.83,44.0,41.84,44.0,24000,13.6340924219296,14.0065390278988,13.3189452938019,14.0065390278988,75393.3571952801,0.0,1.0
2002-05-29,42.57,43.74,42.1,42.75,21800,13.551326509492,13.9237731154612,13.4017112062395,13.6086259873334,68482.2994523795,0.0,1.0
2002-05-30,42.9,43.4,42.3,42.55,17000,13.6563755522013,13.8155407684274,13.4653772927299,13.544959900843,53403.6280133232,0.0,1.0
2002-05-31,42.58,43.6,42.3,42.91,23000,13.5545098138166,13.8792068549179,13.4653772927299,13.6595588565258,72251.9673121431,0.0,1.0
2002-06-03,42.62,43.37,42.52,43.37,19900,13.5672430311147,13.8059908554538,13.5354099878694,13.8059908554538,62513.6586744194,0.0,1.0
2002-06-04,42.62,43.14,42.28,42.62,13500,13.5672430311147,13.7327748559898,13.4590106840809,13.5672430311147,42408.7634223448,0.0,1.0
2002-06-05,40.55,42.62,40.0,42.48,35900,12.9082990359385,13.5672430311147,12.7332172980898,13.5226767705713,112775.896804606,0.0,1.0
2002-06-06,39.95,41.11,39.8,41.1,29100,12.7173007764672,13.0865640781118,12.6695512115993,13.0833807737872,91414.4455992767,0.0,1.0
2002-06-07,40.88,40.98,39.75,39.91,35600,13.0133480786478,13.045181121893,12.6536346899767,12.7045675591691,111833.479839665,0.0,1.0
2002-06-10,42.08,42.99,40.0,40.0,15000,13.3953445975904,13.685025291122,12.7332172980898,12.7332172980898,47120.8482470501,0.0,1.0
2002-06-11,42.67,43.0,41.0,41.43,12900,13.5831595527373,13.6882085954465,13.051547730542,13.1884298164965,40523.9294924629,0.0,1.0
2002-06-12,42.99,43.0,41.24,42.5,10700,13.685025291122,13.6882085954465,13.1279470343306,13.5290433792204,33612.8717495623,0.0,1.0
2002-06-13,43.0,43.5,41.87,42.98,24800,13.6882085954465,13.8473738116726,13.3284952067755,13.6818419867975,77906.4691017893,0.0,1.0
2002-06-14,43.56,44.5,42.65,43.45,25300,13.8664736376198,14.1657042441249,13.5767929440882,13.83145729005,79477.1640433574,0.0,1.0
2002-06-17,43.8,44.51,43.08,43.08,27600,13.9428729414083,14.1688875484494,13.7136750300427,13.7136750300427,86702.360774572,0.0,1.0
2002-06-18,43.9,44.05,43.5,44.05,27600,13.9747059846535,14.0224555495214,13.8473738116726,14.0224555495214,86702.3607745721,0.0,1.0
2002-06-19,43.85,44.05,43.28,44.0,19100,13.9587894630309,14.0224555495214,13.7773411165331,14.0065390278988,60000.5467679104,0.0,1.0
2002-06-20,43.38,44.02,42.87,43.6,25700,13.8091741597784,14.0129056365478,13.6468256392277,13.8792068549179,80733.7199966121,0.0,1.0
2002-06-21,43.66,44.2,43.3,43.33,37000,13.898306680865,14.0702051143892,13.7837077251822,13.7932576381558,116231.425676057,0.0,1.0
2002-06-24,44.5,44.5,43.2,43.55,18900,14.1657042441249,14.1657042441249,13.751874681937,13.8632903332952,59372.2687912829,0.0,1.0
2002-06-25,44.0,44.48,43.48,44.48,13700,14.0065390278988,14.1593376354758,13.8410072030236,14.1593376354758,43037.0413989722,0.0,1.0
2002-06-26,42.78,44.5,42.78,43.77,32800,13.618175900307,14.1657042441249,13.618175900307,13.9333230284347,103037.588166883,0.0,1.0
2002-06-27,42.04,43.98,42.0,43.98,29300,13.3826113802924,14.0001724192497,13.3698781629943,14.0001724192497,92042.723575904,0.0,1.0
2002-06-28,41.5,42.64,40.51,42.1,213400,13.2107129467681,13.5736096397637,12.8955658186404,13.4017112062395,670372.601061366,0.0,1.0
2002-07-01,41.26,41.45,40.95,41.24,40300,13.1343136429796,13.1947964251455,13.0356312089194,13.1279470343306,126598.012290408,0.0,1.0
2002-07-02,41.01,41.31,41.0,41.0,5700,13.0547310348665,13.1502301646022,13.051547730542,13.051547730542,17905.922333879,0.0,1.0
2002-07-03,41.41,41.41,40.91,41.01,13700,13.1820632078474,13.1820632078474,13.0228979916213,13.0547310348665,43037.0413989724,0.0,1.0
2002-07-05,42.45,42.5,41.5,41.5,3200,13.5131268575978,13.5290433792204,13.2107129467681,13.2107129467681,10052.4476260373,0.0,1.0
2002-07-08,42.43,42.49,41.1,42.25,14500,13.5067602489487,13.5258600748959,13.0833807737872,13.4494607711073,45550.1533054817,0.0,1.0
2002-07-09,41.5,41.85,40.75,41.08,4600,13.2107129467681,13.3221285981264,12.971965122429,13.0770141651382,14450.3934624287,0.0,1.0
2002-07-10,40.85,41.92,40.85,41.1,2400,13.0483644262175,13.3901453304048,13.0483644262175,13.1282197776631,7513.58536576527,0.14,1.0
2002-07-11,40.79,41.75,40.01,40.71,13500,13.0291991418705,13.3358436914218,12.7800504453601,13.0036454294079,42263.9176824298,0.0,1.0
2002-07-12,39.85,40.8,39.7,40.8,11700,12.7289430204349,13.0323933559284,12.6810298095676,13.0323933559284,36628.7286581058,0.0,1.0
2002-07-15,39.8,40.04,39.05,39.52,51400,12.7129719501458,12.7896330875336,12.4734058958089,12.6235339565267,160915.95325014,0.0,1.0
2002-07-16,39.49,40.16,39.25,39.9,23900,12.6139513143532,12.8279636562275,12.5372901769654,12.7449140907241,74822.787600746,0.0,1.0
2002-07-17,39.46,39.97,39.12,39.97,19400,12.6043686721797,12.7672735891288,12.4957653942137,12.7672735891288,60734.8150399362,0.0,1.0
2002-07-18,38.5,39.92,38.5,39.46,18500,12.2977241226285,12.7513025188397,12.2977241226285,12.6043686721797,57917.2205277739,0.0,1.0
2002-07-19,36.81,38.5,35.36,38.38,56300,11.757901946856,12.2977241226285,11.2947409084713,12.2593935539346,176256.190038577,0.0,1.0
2002-07-22,36.99,37.0,35.85,36.66,20100,11.8153977998968,11.8185920139546,11.4512573973047,11.7099887359886,62926.2774382843,0.0,1.0
2002-07-23,34.3,37.0,34.25,36.99,30100,10.9561542183417,11.8185920139546,10.9401831480526,11.8153977998968,94232.8831289732,0.0,1.0
2002-07-24,34.23,34.4,33.32,34.4,36400,10.933794719937,10.98809635892,10.6431212406748,10.98809635892,113956.044714106,0.0,1.0
2002-07-25,34.36,34.5,33.81,34.48,37400,10.9753195026887,11.0200384994983,10.7996377295083,11.0136500713826,117086.705283175,0.0,1.0
2002-07-26,34.59,34.71,34.26,34.48,24000,11.0487864260187,11.0871169947126,10.9433773621104,11.0136500713826,75135.8536576527,0.0,1.0
2002-07-29,36.02,37.05,34.69,34.73,35400,11.5055590362877,11.8345630842438,11.0807285665969,11.0935054228282,110825.384145038,0.0,1.0
2002-07-30,35.25,35.45,34.15,35.45,135400,11.2596045538352,11.3234888349917,10.9082410074744,11.3234888349917,423891.441051923,0.0,1.0
2002-07-31,36.56,37.41,34.85,34.85,44200,11.6780465954103,11.9495547903255,11.1318359915222,11.1318359915222,138375.197152844,0.0,1.0
2002-08-01,39.5,39.5,36.66,36.66,44300,12.617145528411,12.617145528411,11.7099887359886,11.7099887359886,138688.263209751,0.0,1.0
2002-08-02,39.28,39.5,38.89,39.5,27800,12.5468728191389,12.617145528411,12.4222984708837,12.617145528411,87032.3638201143,0.0,1.0
2002-08-05,39.0,39.5,39.0,39.48,10100,12.4574348255198,12.617145528411,12.4574348255198,12.6107571002954,31619.6717475954,0.0,1.0
2002-08-06,39.5,39.55,39.01,39.01,27900,12.617145528411,12.6331165987002,12.4606290395776,12.4606290395776,87345.4298770216,0.0,1.0
2002-08-07,40.45,40.45,39.14,39.5,26400,12.9205958639045,12.9205958639045,12.5021538223293,12.617145528411,82649.4390234179,0.0,1.0
2002-08-08,43.5,44.08,39.75,40.6,45500,13.8948311515413,14.0800955668952,12.6970008798567,12.9685090747719,142445.055892633,0.0,1.0
2002-08-09,44.42,44.92,42.89,42.89,53300,14.1886988448612,14.3484095477525,13.6999840940139,13.6999840940139,166864.208331371,0.0,1.0
2002-08-12,44.51,44.7,43.3,43.75,4100,14.2174467713817,14.2781368384803,13.8309468703848,13.9746865029869,12835.7083331823,0.0,1.0
2002-08-13,43.8,45.38,43.5,44.0,20300,13.990657573276,14.4953433944125,13.8948311515413,14.0545418544326,63552.4095520982,0.0,1.0
2002-08-14,44.99,44.99,43.04,44.8,17700,14.3707690461573,14.3707690461573,13.7478973048813,14.3100789790586,55412.6920725189,0.0,1.0
2002-08-15,44.7,45.46,44.49,45.0,15400,14.2781368384803,14.5208971068751,14.211058343266,14.3739632602151,48212.1727636607,0.0,1.0
2002-08-16,44.55,45.05,43.88,44.7,16600,14.230223627613,14.3899343305042,14.0162112857387,14.2781368384803,51968.965446543,0.0,1.0
2002-08-19,44.63,45.03,44.32,44.51,18300,14.2557773400756,14.3835459023886,14.156756704283,14.2174467713817,57291.0884139601,0.0,1.0
2002-08-20,44.21,44.63,44.01,44.16,26900,14.1216203496469,14.2557773400756,14.0577360684904,14.1056492793578,84214.7693079524,0.0,1.0
2002-08-21,42.5,45.25,42.49,44.78,26600,13.5754097457587,14.4538186116608,13.5722155317009,14.303690550943,83275.5711372319,0.0,1.0
2002-08-22,43.29,43.49,41.88,43.25,44100,13.8277526563269,13.8916369374835,13.3773684741735,13.8149758000956,138062.131095937,0.0,1.0
2002-08-23,42.85,43.25,42.6,42.8,24900,13.6872072377826,13.8149758000956,13.607351886337,13.6712361674935,77953.4481698148,0.0,1.0
2002-08-26,43.3,43.3,42.35,43.2,12100,13.8309468703848,13.8309468703848,13.5274965348913,13.7990047298065,37880.9928857332,0.0,1.0
2002-08-27,43.59,43.85,42.99,43.53,22000,13.9235790780617,14.0066286435652,13.7319262345922,13.9044137937148,68874.5325195151,0.0,1.0
2002-08-28,42.81,43.99,42.35,42.75,19500,13.6744303815513,14.0513476403747,13.5274965348913,13.6552650972044,61047.8810968429,0.0,1.0
2002-08-29,43.71,44.59,42.35,42.35,23000,13.9619096467556,14.2430004838443,13.5274965348913,13.5274965348913,72005.193088584,0.0,1.0
2002-08-30,42.8,44.21,42.8,43.1,29200,13.6712361674935,14.1216203496469,13.6712361674935,13.7670625892283,91415.2886168108,0.0,1.0
2002-09-03,42.66,43.2,42.65,43.2,14400,13.6265171706839,13.7990047298065,13.6233229566261,13.7990047298065,45081.5121945917,0.0,1.0
2002-09-04,43.65,43.69,42.5,42.5,15000,13.9427443624087,13.95552121864,13.5754097457587,13.5754097457587,46959.9085360328,0.0,1.0
2002-09-05,41.52,44.5,41.51,43.15,46700,13.2623767680918,14.2142525573238,13.259182554034,13.7830336595174,146201.848575516,0.0,1.0
2002-09-06,41.34,42.42,40.44,42.4,29800,13.204880915051,13.5498560332961,12.9174016498466,13.5434676051805,93293.6849582518,0.0,1.0
2002-09-09,41.55,41.75,40.61,41.01,16800,13.2719594102653,13.3358436914218,12.9717032888297,13.0994718511427,52595.0975603569,0.0,1.0
2002-09-10,42.76,42.76,41.69,41.75,14400,13.6584593112622,13.6584593112622,13.3166784070748,13.3358436914218,45081.5121945916,0.0,1.0
2002-09-11,42.71,42.9,42.45,42.9,4200,13.6424882409731,13.7031783080717,13.5594386754696,13.7031783080717,13148.7743900892,0.0,1.0
2002-09-12,41.47,42.99,41.47,42.99,6700,13.2464056978027,13.7319262345922,13.2464056978027,13.7319262345922,20975.4258127614,0.0,1.0
2002-09-13,43.23,43.4,41.0,41.45,10600,13.80858737198,13.862889010963,13.0962776370849,13.240017269687,33185.0020321299,0.0,1.0
2002-09-16,42.49,43.29,42.46,42.81,14200,13.5722155317009,13.8277526563269,13.5626328895274,13.6744303815513,44455.3800807779,0.0,1.0
2002-09-17,40.76,42.89,40.1,42.49,23500,13.0196164996971,13.6999840940139,12.8087983718806,13.5722155317009,73570.5233731181,0.0,1.0
2002-09-18,41.53,41.85,40.54,41.24,18800,13.2655709821496,13.3677858320001,12.9493437904249,13.1729387744727,58856.4186984948,0.0,1.0
2002-09-19,41.7,42.09,41.53,41.53,10300,13.3198726211327,13.4444469693879,13.2655709821496,13.2655709821496,32245.8038614092,0.0,1.0
2002-09-20,41.9,42.24,41.18,42.24,57500,13.3837569022892,13.4923601802553,13.1537734901257,13.4923601802553,180012.982721459,0.0,1.0
2002-09-23,39.75,41.73,39.7,41.73,28100,12.6970008798567,13.3294552633061,12.6810298095676,13.3294552633061,87971.561990835,0.0,1.0
2002-09-24,39.26,40.89,39.0,39.75,8400,12.5404843910232,13.0611412824488,12.4574348255198,12.6970008798567,26297.5487801785,0.0,1.0
2002-09-25,38.82,39.4,38.65,39.25,25600,12.3999389724789,12.5852033878328,12.3456373334959,12.5372901769654,80144.910568163,0.0,1.0
2002-09-26,38.9,39.4,38.5,39.39,29700,12.4254926849415,12.5852033878328,12.2977241226285,12.582009173775,92980.6189013453,0.0,1.0
2002-09-27,38.96,39.5,38.5,38.5,10200,12.4446579692885,12.617145528411,12.2977241226285,12.2977241226285,31932.7378045023,0.0,1.0
2002-09-30,39.0,39.15,38.65,38.75,9000,12.4574348255198,12.5053480363871,12.3456373334959,12.3775794740741,28175.9451216197,0.0,1.0
2002-10-01,39.75,39.75,38.73,38.9,22200,12.6970008798567,12.6970008798567,12.3711910459585,12.4254926849415,69500.6646333287,0.0,1.0
2002-10-02,39.1,39.61,38.9,38.9,74500,12.489376966098,12.6522818830471,12.4254926849415,12.4254926849415,233234.212395631,0.0,1.0
2002-10-03,38.97,39.65,38.94,39.0,11600,12.4478521833463,12.6650587392784,12.4382695411728,12.4574348255198,36315.6626011988,0.0,1.0
2002-10-04,39.15,39.43,38.86,39.0,14700,12.5053480363871,12.5947860300063,12.4127158287102,12.4574348255198,46020.7103653125,0.0,1.0
2002-10-07,36.03,39.04,35.51,38.86,20300,11.5087532503456,12.4702116817511,11.3426541193386,12.4127158287102,63552.4095520978,0.0,1.0
2002-10-08,34.76,36.78,33.4,36.0,68400,11.1030880650017,11.7483193046825,10.6686749531374,11.4991706081721,214137.182924311,0.0,1.0
2002-10-09,32.39,34.77,31.9,34.56,83600,10.3907783301066,11.1542872040076,10.2335853266564,11.0869187739575,260596.840195726,0.14,1.0
2002-10-10,32.61,33.0,31.94,32.0,36500,10.4613547806353,10.5864675792997,10.2464174085707,10.2656655314422,113777.328554354,0.0,1.0
2002-10-11,33.0,34.0,32.73,32.75,57900,10.5864675792997,10.9072696271573,10.4998510263782,10.5062670673353,180485.132145126,0.0,1.0
2002-10-14,33.23,34.49,32.61,33.11,21000,10.660252050307,11.0644626306075,10.4613547806353,10.6217558045641,65460.9287572993,0.0,1.0
2002-10-15,38.16,38.25,34.99,35.0,34900,12.2418061462448,12.270678330552,11.2248636545363,11.2280716750149,108789.829220464,0.0,1.0
2002-10-16,39.15,39.99,37.55,38.39,36100,12.5594001736238,12.8288738938241,12.0461168970517,12.315590617252,112530.453720881,0.0,1.0
2002-10-17,41.81,42.4,40.24,40.49,47600,13.4127336209249,13.6020068291609,12.9090744057885,12.9892749177529,148378.105183212,0.0,1.0
2002-10-18,42.07,42.39,41.46,42.0,10900,13.4961421533679,13.5987988086823,13.3004529041748,13.4736860100178,33977.339212122,0.0,1.0
2002-10-21,40.22,41.93,40.01,41.43,11400,12.9026583648314,13.4512298666678,12.8352899347813,13.290828842739,35535.9327539625,0.0,1.0
2002-10-22,38.8,40.43,38.61,40.22,6900,12.4471194568736,12.9700267948815,12.3861670677807,12.9026583648314,21508.5908773984,0.0,1.0
2002-10-23,39.93,40.0,38.0,39.63,17300,12.8096257709527,12.8320819143027,12.1904778185876,12.7133851565954,53927.3365476799,0.0,1.0
2002-10-24,38.03,39.92,38.02,39.92,7000,12.2001018800233,12.8064177504741,12.1968938595447,12.8064177504741,21820.3095857665,0.0,1.0
2002-10-25,37.86,39.02,37.31,37.54,16800,12.1455655318875,12.5176959074023,11.9691244055658,12.0429088765731,52368.7430058396,0.0,1.0
2002-10-28,38.47,39.13,37.87,38.25,27400,12.3412547810806,12.5529841326666,12.1487735523661,12.270678330552,85410.9260928576,0.0,1.0
2002-10-29,38.79,38.79,37.72,38.37,8000,12.443911436395,12.443911436395,12.1006532451874,12.3091745762949,24937.4966694475,0.0,1.0
2002-10-30,39.89,39.92,38.68,38.68,6200,12.7967936890384,12.8064177504741,12.4086232111307,12.4086232111307,19326.5599188217,0.0,1.0
2002-10-31,40.25,40.7,39.27,39.89,21700,12.9122824262671,13.056643347803,12.5978964193667,12.7967936890384,67642.9597158761,0.0,1.0
2002-11-01,42.01,42.15,40.61,40.7,42800,13.4768940304964,13.5218063171965,13.0277711634958,13.056643347803,133415.607181544,0.0,1.0
2002-11-04,41.47,42.08,41.11,42.03,18400,13.3036609246533,13.4993501738464,13.1881721874246,13.4833100714536,57356.2423397292,0.0,1.0
2002-11-05,42.0,42.25,41.43,41.84,13700,13.4736860100178,13.5538865219822,13.290828842739,13.4223576823606,42705.4630464288,0.0,1.0
2002-11-06,42.0,42.5,41.64,41.95,22100,13.4736860100178,13.6340870339466,13.3581972727891,13.457645907625,68889.8345493487,0.0,1.0
2002-11-07,41.72,42.25,41.44,41.69,21700,13.3838614366177,13.5538865219822,13.2940368632176,13.374237375182,67642.9597158762,0.0,1.0
2002-11-08,41.77,42.3,41.67,41.8,40000,13.3999015390106,13.5699266243751,13.3678213342248,13.4095256004463,124687.483347237,0.0,1.0
2002-11-11,41.45,42.16,41.45,41.67,9900,13.2972448836962,13.525014337675,13.2972448836962,13.3678213342248,30860.1521284411,0.0,1.0
2002-11-12,42.83,43.25,41.37,41.45,49200,13.7399517097396,13.8746885698398,13.2715807198676,13.2972448836962,153365.604517102,0.0,1.0
2002-11-13,42.02,42.77,42.01,42.77,19900,13.480102050975,13.7207035868682,13.4768940304964,13.7207035868682,62032.0229652504,0.0,1.0
2002-11-14,42.58,42.8,41.42,42.3,23500,13.6597511977752,13.7303276483039,13.2876208222605,13.5699266243751,73253.8964665019,0.0,1.0
2002-11-15,42.33,42.8,42.25,42.8,6700,13.5795506858108,13.7303276483039,13.5538865219822,13.7303276483039,20885.1534606623,0.0,1.0
2002-11-18,41.03,42.8,41.03,42.8,11700,13.162508023596,13.7303276483039,13.162508023596,13.7303276483039,36471.0888790668,0.0,1.0
2002-11-19,41.09,41.88,40.7,41.19,30800,13.1817561464675,13.4351897642749,13.056643347803,13.2138363512532,96009.3621773722,0.0,1.0
2002-11-20,42.4,42.53,40.57,41.26,28600,13.6020068291609,13.6437110953824,13.0149390815815,13.2362924946032,89151.5505932743,0.0,1.0
2002-11-21,43.23,44.0,42.55,42.55,23400,13.8682725288826,14.115290105733,13.6501271363395,13.6501271363395,72942.1777581339,0.0,1.0
2002-11-22,43.61,43.85,42.57,42.71,11000,13.9901773070685,14.0671697985543,13.6565431772967,13.7014554639967,34289.0579204902,0.0,1.0
2002-11-25,43.68,44.0,42.9,42.9,9900,14.0126334504186,14.115290105733,13.7624078530896,13.7624078530896,30860.1521284411,0.0,1.0
2002-11-26,41.08,43.94,40.35,43.6,24000,13.1785481259889,14.0960419828615,12.9443626310529,13.9869692865899,74812.4900083421,0.0,1.0
2002-11-27,42.71,43.05,41.22,41.6,24500,13.7014554639967,13.8105281602683,13.2234604126889,13.3453651908748,76371.0835501828,0.0,1.0
2002-11-29,42.76,43.35,42.03,42.71,7900,13.7174955663896,13.9067687746256,13.4833100714536,13.7014554639967,24625.7779610793,0.0,1.0
2002-12-02,40.88,43.6,40.65,43.58,17200,13.1143877164174,13.9869692865899,13.0406032454101,13.9805532456328,53615.6178393118,0.0,1.0
2002-12-03,40.65,41.5,40.65,41.26,8600,13.0406032454101,13.3132849860891,13.0406032454101,13.2362924946032,26807.808919656,0.0,1.0
2002-12-04,40.52,40.61,39.35,40.2,8700,12.9988989791886,13.0277711634958,12.6235605831953,12.8962423238742,27119.5276280241,0.0,1.0
2002-12-05,40.0,40.74,39.8,40.02,7300,12.8320819143027,13.0694754297173,12.7679215047312,12.8384979552599,22755.4657108708,0.0,1.0
2002-12-06,40.57,40.57,39.7,39.93,7800,13.0149390815815,13.0149390815815,12.7358412999454,12.8096257709527,24314.0592527113,0.0,1.0
2002-12-09,39.0,40.79,38.5,40.79,16200,12.5112798664451,13.0855155321102,12.3508788425164,13.0855155321102,50498.4307556311,0.0,1.0
2002-12-10,37.94,38.98,37.78,38.51,17200,12.1712296957161,12.504863825488,12.1199013680589,12.3540868629949,53615.617839312,0.0,1.0
2002-12-11,39.98,40.0,37.99,38.31,16100,12.8256658733456,12.8320819143027,12.187269798109,12.2899264534234,50186.7120472627,0.0,1.0
2002-12-12,41.38,41.8,39.59,39.59,17900,13.2747887403461,13.4095256004463,12.7005530746811,12.7005530746811,55797.6487978888,0.0,1.0
2002-12-13,40.87,41.95,40.87,41.02,11500,13.1111796959388,13.457645907625,13.1111796959388,13.1593000031174,35847.6514623306,0.0,1.0
2002-12-16,41.79,41.79,40.72,40.91,18500,13.4063175799677,13.4063175799677,13.0630593887602,13.1240117778531,57667.9610480973,0.0,1.0
2002-12-17,41.16,41.65,40.35,40.36,12000,13.2042122898175,13.3614052932677,12.9443626310529,12.9475706515314,37406.2450041711,0.0,1.0
2002-12-18,40.42,41.5,40.0,41.5,17200,12.9668187744029,13.3132849860891,12.8320819143027,13.3132849860891,53615.6178393119,0.0,1.0
2002-12-19,41.42,41.42,40.22,40.8,21600,13.2876208222605,13.2876208222605,12.9026583648314,13.0887235525888,67331.2410075077,0.0,1.0
2002-12-20,41.39,41.95,40.64,41.6,31300,13.2779967608247,13.457645907625,13.0373952249315,13.3453651908748,97567.9557192132,0.0,1.0
2002-12-23,41.05,41.5,40.0,40.4,20900,13.1689240645531,13.3132849860891,12.8320819143027,12.9604027334457,65149.2100489316,0.0,1.0
2002-12-24,39.85,41.05,39.68,41.05,4900,12.7839616071241,13.1689240645531,12.7294252589883,13.1689240645531,15274.2167100365,0.0,1.0
2002-12-26,40.29,41.01,39.5,39.85,10000,12.9251145081814,13.1560919826388,12.6716808903739,12.7839616071241,31171.8708368093,0.0,1.0
2002-12-27,39.46,40.25,39.0,39.81,8600,12.6588488084596,12.9122824262671,12.5112798664451,12.7711295252098,26807.808919656,0.0,1.0
2002-12-30,38.55,39.6,38.35,39.6,20500,12.3669189449092,12.7037610951597,12.3027585353377,12.7037610951597,63902.3352154591,0.0,1.0
2002-12-31,37.99,39.5,37.97,38.55,27400,12.187269798109,12.6716808903739,12.1808537571518,12.3669189449092,85410.9260928573,0.0,1.0
2003-01-02,40.44,40.44,37.95,37.95,11000,12.97323481536,12.97323481536,12.1744377161947,12.1744377161947,34289.0579204903,0.0,1.0
2003-01-03,40.13,41.02,39.9,40.0,13700,12.8737861805242,13.1593000031174,12.8000017095169,12.8320819143027,42705.4630464286,0.0,1.0
2003-01-06,39.73,40.55,39.52,40.11,8600,12.7454653613812,13.0085230406244,12.6780969313311,12.867370139567,26807.8089196559,0.0,1.0
2003-01-07,38.55,39.63,37.57,39.63,21900,12.3669189449092,12.7133851565954,12.0525329380088,12.7133851565954,68266.3971326124,0.0,1.0
2003-01-08,38.87,39.37,37.9,38.95,16900,12.4695756002237,12.6299766241524,12.1583976138018,12.4952397640523,52680.4617142074,0.0,1.0
2003-01-09,40.07,40.25,38.37,39.4,22200,12.8994503443528,12.9573964651909,12.3521814253261,12.6837620056776,68960.6127589331,0.14,1.0
2003-01-10,40.18,40.49,39.6,40.48,31500,12.9348618626428,13.0346579596417,12.7481465843866,13.0314387307063,97849.5181038913,0.0,1.0
2003-01-13,39.94,40.29,39.16,40.29,11100,12.8576003681919,12.9702733809327,12.6065005112267,12.9702733809327,34480.3063794667,0.0,1.0
2003-01-14,40.16,40.47,39.3,40.36,18900,12.9284234047719,13.0282195017708,12.6515697163231,12.9928079834809,58709.7108623348,0.0,1.0
2003-01-15,39.85,40.32,39.02,39.02,14800,12.8286273077729,12.9799310677391,12.5614313061304,12.5614313061304,45973.7418392887,0.0,1.0
2003-01-16,39.85,40.74,39.55,39.8,17200,12.8286273077729,13.115138683028,12.7320504397093,12.8125311630956,53428.9432186328,0.0,1.0
2003-01-17,39.58,40.51,39.37,40.51,21500,12.7417081265157,13.0410964175126,12.6741043188712,13.0410964175126,66786.179023291,0.0,1.0
2003-01-21,38.77,39.59,38.34,38.4,40400,12.4809505827441,12.7449273554511,12.3425237385197,12.3618391121324,125495.889885627,0.0,1.0
2003-01-22,38.08,39.21,38.0,39.21,12000,12.258823786198,12.622596655904,12.2330699547144,12.622596655904,37276.0068967207,0.0,1.0
2003-01-23,39.16,39.35,38.14,38.47,13400,12.6065005112267,12.6676658610003,12.2781391598107,12.3843737146806,41624.8743680048,0.0,1.0
2003-01-24,38.0,39.14,38.0,38.81,18700,12.2330699547144,12.6000620533558,12.2330699547144,12.4938274984859,58088.444080723,0.0,1.0
2003-01-27,37.94,38.74,37.86,38.19,13100,12.2137545811017,12.4712928959378,12.1880007496181,12.294235304488,40692.9741955867,0.0,1.0
2003-01-28,38.1,38.4,37.92,38.4,17000,12.2652622440689,12.3618391121324,12.2073161232308,12.3618391121324,52807.676437021,0.0,1.0
2003-01-29,38.1,38.4,37.92,38.4,9300,12.2652622440689,12.3618391121324,12.2073161232308,12.3618391121324,28888.9053449585,0.0,1.0
2003-01-30,36.9,37.65,36.9,37.65,25600,11.8789547718148,12.1203969419736,11.8789547718148,12.1203969419736,79522.1480463372,0.0,1.0
2003-01-31,37.61,38.03,36.43,36.86,12200,12.1075200262318,12.2427276415208,11.7276510118486,11.866077856073,37897.2736783327,0.0,1.0
2003-02-03,37.75,38.29,37.4,37.4,6400,12.1525892313281,12.3264275938425,12.0399162185873,12.0399162185873,19880.5370115844,0.0,1.0
2003-02-04,37.79,38.39,36.8,38.02,12600,12.1654661470699,12.358619883197,11.8467624824603,12.2395084125853,39139.8072415568,0.0,1.0
2003-02-05,36.81,38.14,36.8,38.14,6000,11.8499817113957,12.2781391598107,11.8467624824603,12.2781391598107,18638.0034483603,0.0,1.0
2003-02-06,35.87,37.9,35.86,37.9,16300,11.5473741914633,12.2008776653599,11.5441549625279,12.2008776653599,50633.2427013789,0.0,1.0
2003-02-07,35.1,35.95,34.68,35.9,15100,11.2994935634336,11.5731280229469,11.1642859481446,11.5570318782697,46905.6420117067,0.0,1.0
2003-02-10,36.76,36.98,34.71,35.08,26000,11.8338855667185,11.9047086032984,11.173943634951,11.2930551055627,80764.6816095611,0.0,1.0
2003-02-11,36.0,37.03,35.76,36.25,19900,11.5892241676242,11.9208047479756,11.5119626731733,11.6697048910105,61816.0447703949,0.0,1.0
2003-02-12,36.4,36.58,36.01,36.21,28400,11.7179933250422,11.7759394458803,11.5924433965596,11.6568279752686,88219.8829889056,0.0,1.0
2003-02-13,36.75,37.29,36.16,36.4,7500,11.830666337783,12.0045047002974,11.6407318305914,11.7179933250422,23297.5043104504,0.0,1.0
2003-02-14,37.15,37.35,36.61,36.74,5200,11.9594354952011,12.0238200739101,11.7855971326867,11.8274471088476,16152.9363219122,0.0,1.0
2003-02-18,38.4,38.5,37.74,37.74,17400,12.3618391121324,12.394031401487,12.1493700023927,12.1493700023927,54050.2100002451,0.0,1.0
2003-02-19,37.66,38.49,37.49,38.49,9600,12.1236161709091,12.3908121725515,12.0688892790064,12.3908121725515,29820.8055173764,0.0,1.0
2003-02-20,37.93,38.17,37.67,38.02,12400,12.2105353521662,12.2877968466171,12.1268353998445,12.2395084125853,38518.5404599448,0.0,1.0
2003-02-21,38.25,38.4,37.57,38.08,19700,12.3135506781007,12.3618391121324,12.09464311049,12.258823786198,61194.7779887829,0.0,1.0
2003-02-24,37.86,38.05,37.8,37.9,6100,12.1880007496181,12.2491660993917,12.1686853760054,12.2008776653599,18948.6368391663,0.0,1.0
2003-02-25,38.5,38.54,37.7,37.86,8200,12.394031401487,12.4069083172288,12.1364930866509,12.1880007496181,25471.9380460923,0.0,1.0
2003-02-26,38.21,38.7,38.03,38.09,30900,12.3006737623589,12.458415980196,12.2427276415208,12.2620430151335,95985.7177590554,0.0,1.0
2003-02-27,38.6,38.81,38.17,38.66,13000,12.4262236908415,12.4938274984859,12.2877968466171,12.4455390644542,40382.3408047806,0.0,1.0
2003-02-28,38.2,38.8,38.17,38.75,8900,12.2974545334234,12.4906082695505,12.2877968466171,12.4745121248732,27646.3717817345,0.0,1.0
2003-03-03,37.96,38.6,37.86,38.58,13000,12.2201930389726,12.4262236908415,12.1880007496181,12.4197852329706,40382.3408047807,0.0,1.0
2003-03-04,37.82,37.85,37.4,37.7,25500,12.1751238338763,12.1847815206826,12.0399162185873,12.1364930866509,79211.5146555312,0.0,1.0
2003-03-05,38.47,38.74,37.45,37.45,9300,12.3843737146806,12.4712928959378,12.0560123632646,12.0560123632646,28888.9053449585,0.0,1.0
2003-03-06,38.3,38.74,38.13,38.47,21000,12.3296468227779,12.4712928959378,12.2749199308753,12.3843737146806,65233.0120692613,0.0,1.0
2003-03-07,38.06,38.54,38.05,38.18,25900,12.2523853283271,12.4069083172288,12.2491660993917,12.2910160755525,80454.0482187554,0.0,1.0
2003-03-10,37.45,38.08,36.57,37.92,19700,12.0560123632646,12.258823786198,11.7727202169449,12.2073161232308,61194.777988783,0.0,1.0
2003-03-11,37.8,38.05,37.45,37.45,8200,12.1686853760054,12.2491660993917,12.0560123632646,12.0560123632646,25471.9380460924,0.0,1.0
2003-03-12,38.09,38.16,37.2,38.0,19500,12.2620430151335,12.2845776176816,11.9755316398783,12.2330699547144,60573.5112071708,0.0,1.0
2003-03-13,38.14,38.22,36.75,37.27,19800,12.2781391598107,12.3038929912943,11.830666337783,11.9980662424265,61505.4113795891,0.0,1.0
2003-03-14,37.99,38.2,37.0,37.0,21000,12.229850725779,12.2974545334234,11.9111470611693,11.9111470611693,65233.0120692608,0.0,1.0
2003-03-17,38.38,38.5,37.03,37.03,29900,12.3554006542615,12.394031401487,11.9208047479756,11.9208047479756,92879.3838509959,0.0,1.0
2003-03-18,38.41,38.48,37.83,38.12,26000,12.3650583410679,12.3875929436161,12.1783430628117,12.2717007019398,80764.6816095614,0.0,1.0
2003-03-19,38.39,38.55,38.04,38.11,12300,12.358619883197,12.4101275461642,12.2459468704562,12.2684814730044,38207.9070691386,0.0,1.0
2003-03-20,38.41,38.47,37.73,37.96,20000,12.3650583410679,12.3843737146806,12.1461507734572,12.2201930389726,62126.678161201,0.0,1.0
2003-03-21,38.9,39.03,37.8,38.4,50100,12.522800558905,12.5646505350659,12.1686853760054,12.3618391121324,155627.328793809,0.0,1.0
2003-03-24,38.33,38.5,38.02,38.05,35700,12.3393045095843,12.394031401487,12.2395084125853,12.2491660993917,110896.120517744,0.0,1.0
2003-03-25,38.59,39.03,38.19,38.19,13500,12.423004461906,12.5646505350659,12.294235304488,12.294235304488,41935.5077588108,0.0,1.0
2003-03-26,38.61,38.85,38.55,38.55,9400,12.4294429197769,12.5067044142278,12.4101275461642,12.4101275461642,29199.5387357645,0.0,1.0
2003-03-27,38.65,38.72,38.29,38.42,12600,12.4423198355187,12.4648544380669,12.3264275938425,12.3682775700034,39139.8072415568,0.0,1.0
2003-03-28,39.51,40.38,38.51,38.6,58200,12.7191735239675,12.9992464413518,12.3972506304224,12.4262236908415,180788.633449095,0.0,1.0
2003-03-31,39.05,39.75,38.35,38.35,28100,12.5710889929368,12.7964350184184,12.3457429674552,12.3457429674552,87287.9828164873,0.0,1.0
2003-04-01,39.98,39.98,39.05,39.3,14300,12.8704772839337,12.8704772839337,12.5710889929368,12.6515697163231,44420.5748852589,0.0,1.0
2003-04-02,40.21,40.528,39.46,39.88,22400,12.9445195494491,13.0468910295965,12.7030773792903,12.8382849945792,69581.8795405452,0.0,1.0
2003-04-03,40.06,40.55,39.17,40.55,10400,12.8962311154173,13.0539733332544,12.6097197401622,13.0539733332544,32305.8726438246,0.0,1.0
2003-04-04,39.96,40.31,38.51,38.61,16600,12.8640388260628,12.9767118388036,12.3972506304224,12.4294429197769,51565.142873797,0.0,1.0
2003-04-07,40.239,40.55,39.89,40.5,12100,12.9538553133619,13.0539733332544,12.8415042235147,13.0378771885772,37586.6402875267,0.0,1.0
2003-04-08,40.34,40.5,39.88,40.24,13400,12.98636952561,13.0378771885772,12.8382849945792,12.9541772362555,41624.8743680046,0.0,1.0
2003-04-09,40.55,41.74,40.51,40.71,13000,13.0990425383508,13.4834534044577,13.0861211647001,13.1507280329534,40243.3993520239,0.14,1.0
2003-04-10,40.74,41.24,40.01,40.01,11600,13.1604190631914,13.3219362338246,12.9246039940669,12.9246039940669,35909.4948064213,0.0,1.0
2003-04-11,40.1,41.32,40.1,40.97,26800,12.9536770847809,13.3477789811259,12.9536770847809,13.2347169616826,82963.3155872495,0.0,1.0
2003-04-14,39.95,40.54,39.32,40.02,12700,12.905221933591,13.0958121949381,12.7017102985931,12.9278343374796,39314.7055208233,0.0,1.0
2003-04-15,39.3,39.98,39.02,39.98,9300,12.6952496117678,12.9149129638289,12.6047999962132,12.9149129638289,28789.5087672172,0.0,1.0
2003-04-16,39.78,40.06,39.32,39.99,11100,12.8503060955757,12.9407557111303,12.7017102985931,12.9181433072416,34361.6717544204,0.0,1.0
2003-04-17,40.0,41.1,39.35,40.46,14900,12.9213736506543,13.2767114260473,12.7114013288311,13.0699694476368,46125.1269496274,0.0,1.0
2003-04-21,41.46,41.46,39.76,40.05,8400,13.3930037889032,13.3930037889032,12.8438454087503,12.9375253677176,26003.4272736154,0.0,1.0
2003-04-22,44.72,44.81,40.8,41.9,29300,14.4460957414315,14.4751688321454,13.1798011236674,13.5351388990603,90702.4308472539,0.0,1.0
2003-04-23,44.15,44.72,43.07,44.72,47500,14.2619661669096,14.4460957414315,13.913089078342,14.4460957414315,147043.189940088,0.0,1.0
2003-04-24,43.5,44.49,42.5,44.49,19000,14.0519938450865,14.3717978429402,13.7289595038202,14.3717978429402,58817.2759760352,0.0,1.0
2003-04-25,43.65,43.87,42.56,43.5,4500,14.1004489962765,14.1715165513551,13.7483415642961,14.0519938450865,13930.4074680083,0.0,1.0
2003-04-28,43.25,44.0,42.91,43.89,46400,13.9712352597699,14.2135110157197,13.8614035837394,14.1779772381804,143637.979225686,0.0,1.0
2003-04-29,43.63,44.0,43.17,43.5,11200,14.0939883094511,14.2135110157197,13.9453925124686,14.0519938450865,34671.2363648208,0.0,1.0
2003-04-30,43.5,43.67,42.91,42.91,13100,14.0519938450865,14.1069096831018,13.8614035837394,13.8614035837394,40552.9639624242,0.0,1.0
2003-05-01,43.1,43.36,42.6,42.95,11500,13.92278010858,14.0067690373092,13.7612629379468,13.87432495739,35599.9301960212,0.0,1.0
2003-05-02,42.96,43.86,42.6,42.62,36600,13.8775553008027,14.1682862079424,13.7612629379468,13.7677236247721,113300.647406467,0.0,1.0
2003-05-05,43.18,43.98,42.0,42.58,41700,13.9486228558813,14.2070503288944,13.567442333187,13.7548022511215,129088.442536877,0.0,1.0
2003-05-06,42.66,44.0,42.01,42.01,20400,13.7806449984228,14.2135110157197,13.5706726765996,13.5706726765996,63151.1805216376,0.0,1.0
2003-05-07,39.83,41.42,38.5,40.91,990900,12.866457812639,13.3800824152525,12.4368221387547,13.2153349012067,3067475.72445543,0.0,1.0
2003-05-08,39.13,39.83,38.5,39.83,128300,12.6403337737525,12.866457812639,12.4368221387547,12.866457812639,397171.395143438,0.0,1.0
2003-05-09,39.11,39.19,38.6,39.08,104100,12.6338730869272,12.6597158342285,12.4691255728814,12.6241820566892,322256.759426592,0.0,1.0
2003-05-12,39.15,39.56,38.76,39.0,31200,12.6467944605779,12.7792385404971,12.520811067484,12.5983393093879,96584.1584448573,0.0,1.0
2003-05-13,39.43,39.48,39.11,39.2,71500,12.7372440761324,12.7533957931958,12.6338730869272,12.6629461776412,221338.696436133,0.0,1.0
2003-05-14,39.3,39.59,39.21,39.59,44200,12.6952496117678,12.7889295707351,12.6661765210538,12.7889295707351,136827.557796882,0.0,1.0
2003-05-15,39.63,39.64,39.07,39.22,68700,12.8018509443857,12.8050812877984,12.6209517132766,12.6694068644665,212670.887344927,0.0,1.0
2003-05-16,39.31,39.64,39.12,39.16,133900,12.6984799551805,12.8050812877984,12.6371034303399,12.6500248039905,414507.013325847,0.0,1.0
2003-05-19,39.45,39.77,38.75,39.26,91400,12.7437047629578,12.847075752163,12.5175807240713,12.6823282381172,282942.053905768,0.0,1.0
2003-05-20,39.5,39.7,39.13,39.46,74000,12.7598564800211,12.8244633482744,12.6403337737525,12.7469351063704,229077.811696136,0.0,1.0
2003-05-21,39.65,39.78,39.43,39.43,40200,12.808311631211,12.8503060955757,12.7372440761324,12.7372440761324,124444.973380875,0.0,1.0
2003-05-22,39.86,39.86,39.2,39.5,19600,12.876148842877,12.876148842877,12.6629461776412,12.7598564800211,60674.6636384361,0.0,1.0
2003-05-23,39.85,39.85,39.5,39.85,124200,12.8729184994643,12.8729184994643,12.7598564800211,12.8729184994643,384479.24611703,0.0,1.0
2003-05-27,39.83,39.85,39.55,39.61,98200,12.866457812639,12.8729184994643,12.7760081970844,12.7953902575604,303992.447412981,0.0,1.0
2003-05-28,40.46,40.46,39.8,39.83,265900,13.0699694476368,13.0699694476368,12.856766782401,12.866457812639,823132.299054091,0.0,1.0
2003-05-29,40.55,40.73,40.29,40.5,107200,13.0990425383508,13.1571887197787,13.0150536096215,13.0828908212874,331853.262348997,0.0,1.0
2003-05-30,40.85,41.04,40.46,40.46,38200,13.1959528407307,13.2573293655713,13.0699694476368,13.0699694476368,118253.68117287,0.0,1.0
2003-06-02,40.67,41.05,40.51,40.52,27800,13.1378066593027,13.2605597089839,13.0861211647001,13.0893515081128,86058.9616912515,0.0,1.0
2003-06-03,40.83,41.09,40.51,40.75,30800,13.1894921539053,13.2734810826346,13.0861211647001,13.163649406604,95345.9000032572,0.0,1.0
2003-06-04,41.8,41.88,40.806,40.87,107800,13.5028354649337,13.528678212235,13.181739329715,13.202413527556,333710.650011399,0.0,1.0
2003-06-05,42.24,42.24,41.55,41.599,31100,13.6449705750909,13.6449705750909,13.4220768796171,13.4379055623392,96274.5938344575,0.0,1.0
2003-06-06,42.01,42.39,41.89,42.0,78200,13.5706726765996,13.6934257262809,13.5319085556477,13.567442333187,242079.525332945,0.0,1.0
2003-06-09,41.7,41.96,41.54,41.94,35200,13.4705320308071,13.5545209595363,13.4188465362045,13.548060272711,108966.742860865,0.0,1.0
2003-06-10,42.54,42.63,41.45,41.5,33900,13.7418808774708,13.7709539681848,13.3897734454905,13.4059251625538,104942.402925663,0.0,1.0
2003-06-11,42.379,42.59,42.03,42.535,32500,13.6898723485269,13.7580325945341,13.577133363425,13.7402657057645,100608.49838006,0.0,1.0
2003-06-12,42.06,42.59,41.85,42.59,44300,13.586824393663,13.7580325945341,13.518987181997,13.7580325945341,137137.122407281,0.0,1.0
2003-06-13,41.83,42.41,41.53,42.05,14400,13.5125264951717,13.6998864131062,13.4156161927918,13.5835940502503,44577.3038976266,0.0,1.0
2003-06-16,41.73,42.29,41.11,41.51,28900,13.4802230610451,13.6611222921542,13.2799417694599,13.4091555059665,89464.1724056531,0.0,1.0
2003-06-17,41.66,41.799,41.0,41.0,54000,13.4576106571564,13.5025124305924,13.2444079919206,13.2444079919206,167164.8896161,0.0,1.0
2003-06-18,41.66,41.99,41.33,41.99,22800,13.4576106571564,13.5642119897743,13.3510093245385,13.5642119897743,70580.7311712422,0.0,1.0
2003-06-19,41.65,41.99,41.48,41.5,30300,13.4543803137438,13.5642119897743,13.3994644757285,13.4059251625538,93798.0769512556,0.0,1.0
2003-06-20,42.29,42.39,41.61,42.199,48200,13.6611222921542,13.6934257262809,13.4414589400931,13.631726167099,149210.142212889,0.0,1.0
2003-06-23,42.1,42.24,41.77,41.8,76000,13.5997457673136,13.6449705750909,13.4931444346957,13.5028354649337,235269.103904141,0.0,1.0
2003-06-24,42.55,42.55,41.75,41.8,74200,13.7451112208835,13.7451112208835,13.4866837478704,13.5028354649337,229696.940916937,0.0,1.0
2003-06-25,42.91,42.95,42.3,42.3,37700,13.8614035837394,13.87432495739,13.6643526355669,13.6643526355669,116705.858120869,0.0,1.0
2003-06-26,43.81,44.0,42.7,42.94,39400,14.1521344908791,14.2135110157197,13.7935663720734,13.8710946139774,121968.456497673,0.0,1.0
2003-06-27,43.92,44.25,43.53,43.6,32800,14.1876682684184,14.2942696010363,14.0616848753245,14.0842972792132,101537.19221126,0.0,1.0
2003-06-30,44.57,45.09,43.75,44.19,81000,14.3976405902415,14.5656184477,14.1327524304031,14.2748875405603,250747.33442415,0.0,1.0
2003-07-01,44.15,44.89,43.74,44.56,34400,14.2619661669096,14.5010115794468,14.1295220869904,14.3944102468289,106490.225977664,0.0,1.0
2003-07-02,44.5,44.68,43.92,44.68,40900,14.3750281863529,14.4331743677808,14.1876682684184,14.4331743677808,126611.925653675,0.0,1.0
2003-07-03,44.53,45.02,44.17,44.4,24100,14.3847192165909,14.5430060438114,14.268426853735,14.3427247522262,74605.0711064443,0.0,1.0
2003-07-07,44.8,45.03,44.519,44.99,31700,14.4719384887328,14.546236387224,14.3811658388369,14.5333150135734,98131.9814968584,0.0,1.0
2003-07-08,45.04,45.2,44.65,45.0,17600,14.5494667306367,14.6011522252393,14.4234833375428,14.5365453569861,54483.3714304325,0.0,1.0
2003-07-09,45.29,45.3,44.55,45.065,45300,14.6754501237306,14.6786904527489,14.4356657763788,14.6025427208196,139800.618223113,0.14,1.0
2003-07-10,45.25,45.41,45.07,45.07,73300,14.6624888076575,14.7143340719498,14.6041628853287,14.6041628853287,226211.596374265,0.0,1.0
2003-07-11,45.56,46.0,44.0,45.5,22800,14.7629390072238,14.9055134840275,14.2574476803742,14.7434970331142,70363.2250659378,0.0,1.0
2003-07-14,46.9,46.9,45.01,45.29,23900,15.1971430956715,15.1971430956715,14.5847209112191,14.6754501237306,73757.9420647333,0.0,1.0
2003-07-15,47.4,47.5,46.75,46.9,125600,15.3591595465849,15.3915628367676,15.1485381603975,15.1971430956715,387614.959135166,0.0,1.0
2003-07-16,47.75,47.89,47.13,47.57,130300,15.4725710622242,15.51793566848,15.2716706630917,15.4142451398954,402119.65903911,0.0,1.0
2003-07-17,48.1,48.4,47.51,47.73,74100,15.5859825778636,15.6831924484116,15.3948031657858,15.4660904041877,228680.481464297,0.0,1.0
2003-07-18,48.01,48.09,47.75,48.05,21100,15.5568196166992,15.5827422488453,15.4725710622242,15.5697809327722,65116.8442496178,0.0,1.0
2003-07-21,47.52,47.895,47.4,47.81,31700,15.3980434948041,15.5195558329891,15.3591595465849,15.4920130363338,97829.5716925538,0.0,1.0
2003-07-22,47.32,47.6,47.0,47.6,26800,15.3332369144388,15.4239661269502,15.2295463858542,15.4239661269502,82707.6505161021,0.0,1.0
2003-07-23,46.92,47.364,46.6,47.245,21400,15.2036237537081,15.3474943621191,15.0999332251235,15.3089344468018,66042.6761583801,0.0,1.0
2003-07-24,47.25,48.5,47.23,47.81,23900,15.3105546113109,15.7155957385942,15.3040739532744,15.4920130363338,73757.942064733,0.0,1.0
2003-07-25,46.93,47.929,46.93,47.25,32200,15.2068640827263,15.5305729516512,15.2068640827263,15.3105546113109,99372.6248738248,0.0,1.0
2003-07-28,46.75,47.49,46.55,46.55,15700,15.1485381603975,15.3883225077493,15.0837315800322,15.0837315800322,48451.8698918959,0.0,1.0
2003-07-29,47.07,47.75,46.37,47.45,20400,15.2522286889821,15.4725710622242,15.0254056577034,15.3753611916762,62956.569795839,0.0,1.0
2003-07-30,47.89,47.99,46.93,46.93,46600,15.51793566848,15.5503389586626,15.2068640827263,15.2068640827263,143812.556494416,0.0,1.0
2003-07-31,48.55,49.0,48.0,48.0,69400,15.7317973836856,15.8776121895076,15.5535792876809,15.5535792876809,214175.781560354,0.0,1.0
2003-08-01,46.86,49.25,46.0,49.25,51700,15.1841817795985,15.9586204149643,14.9055134840275,15.9586204149643,159551.698943376,0.0,1.0
2003-08-04,46.15,47.48,46.15,46.51,57700,14.9541184193015,15.385082178731,14.9541184193015,15.0707702639591,178068.337118624,0.0,1.0
2003-08-05,45.64,46.56,45.3,46.56,85200,14.7888616393699,15.0869719090505,14.6786904527489,15.0869719090505,262936.262088505,0.0,1.0
2003-08-06,46.01,46.01,44.41,45.25,131200,14.9087538130458,14.9087538130458,14.3903011701231,14.6624888076575,404897.154765396,0.0,1.0
2003-08-07,44.72,46.5,44.6,45.02,65500,14.4907513696894,15.0675299349409,14.4518674214702,14.5879612402374,202139.966746444,0.0,1.0
2003-08-08,44.85,45.89,44.01,44.5,22800,14.5328756469268,14.8698698648266,14.2606880093924,14.4194641312875,70363.225065938,0.0,1.0
2003-08-11,45.63,45.67,45.06,45.06,8400,14.7856213103517,14.7985826264247,14.6009225563104,14.6009225563104,25923.2934453454,0.0,1.0
2003-08-12,47.0,47.3,45.54,45.54,16000,15.2295463858542,15.3267562564022,14.7564583491873,14.7564583491873,49377.7018006582,0.0,1.0
2003-08-13,46.91,47.54,46.5,47.4,22900,15.2003834246898,15.4045241528406,15.0675299349409,15.3591595465849,70671.835702192,0.0,1.0
2003-08-14,47.62,47.69,47.22,47.59,19300,15.4304467849868,15.4531290881146,15.3008336242561,15.420725797932,59561.8527970437,0.0,1.0
2003-08-15,47.5,47.8,46.91,47.79,9200,15.3915628367676,15.4887727073156,15.2003834246898,15.4855323782973,28392.1785353783,0.0,1.0
2003-08-18,47.72,47.96,47.11,47.11,21700,15.4628500751694,15.5406179716078,15.2651900050552,15.2651900050552,66968.5080671427,0.0,1.0
2003-08-19,48.51,48.51,47.58,48.0,17400,15.7188360676125,15.7188360676125,15.4174854689137,15.5535792876809,53698.2507082157,0.0,1.0
2003-08-20,48.65,48.75,47.92,47.94,21300,15.7642006738682,15.7966039640509,15.5276566555348,15.5341373135713,65734.0655221263,0.0,1.0
2003-08-21,47.99,48.95,47.97,48.2,16900,15.5503389586626,15.8614105444163,15.5438583006261,15.6183858680462,52155.1975269453,0.0,1.0
2003-08-22,47.5,48.09,47.25,47.74,43200,15.3915628367676,15.5827422488453,15.3105546113109,15.469330733206,133319.794861777,0.0,1.0
2003-08-25,46.75,47.44,46.5,46.5,12100,15.1485381603975,15.372120862658,15.0675299349409,15.0675299349409,37341.8869867478,0.0,1.0
2003-08-26,47.76,47.78,46.08,47.0,29300,15.4758113912425,15.482292049279,14.9314361161737,15.2295463858542,90422.9164224551,0.0,1.0
2003-08-27,47.39,47.76,46.0,47.44,103900,15.3559192175666,15.4758113912425,14.9055134840275,15.372120862658,320646.451068024,0.0,1.0
2003-08-28,47.13,47.77,46.15,47.77,17100,15.2716706630917,15.4790517202608,14.9541184193015,15.4790517202608,52772.4187994533,0.0,1.0
2003-08-29,45.84,47.0,45.8,47.0,52600,14.8536682197353,15.2295463858542,14.8407069036622,15.2295463858542,162329.194669663,0.0,1.0
2003-09-02,46.5,46.5,45.7,46.09,55400,15.0675299349409,15.0675299349409,14.8083036134795,14.9346764451919,170970.292484778,0.0,1.0
2003-09-03,47.0,47.0,45.94,46.86,77900,15.2295463858542,15.2295463858542,14.8860715099179,15.1841817795985,240407.685641954,0.0,1.0
2003-09-04,47.42,47.42,46.2,46.4,125700,15.3656402046214,15.3656402046214,14.9703200643929,15.0351266447582,387923.569771421,0.0,1.0
2003-09-05,47.51,48.07,47.05,47.39,213200,15.3948031657858,15.5762615908088,15.2457480309456,15.3559192175666,657957.87649377,0.0,1.0
2003-09-08,48.75,48.8,47.5,47.5,68600,15.7966039640509,15.8128056091423,15.3915628367676,15.3915628367676,211706.896470322,0.0,1.0
2003-09-09,48.53,48.89,48.2,48.8,124500,15.725316725649,15.8419685703067,15.6183858680462,15.8128056091423,384220.242136372,0.0,1.0
2003-09-10,47.08,48.73,47.07,47.97,29700,15.2554690180004,15.7901233060144,15.2522286889821,15.5438583006261,91657.3589674713,0.0,1.0
2003-09-11,47.11,47.14,46.0,46.0,31300,15.3105546113109,15.3203044868859,14.949809215035,14.949809215035,96308.9213574706,0.14,1.0
2003-09-12,46.87,47.44,45.5,47.06,22600,15.2325556067107,15.4178032426361,14.7873112887847,15.2943048186859,69539.348967375,0.0,1.0
2003-09-15,47.519,48.0,47.14,47.38,18500,15.4434779149837,15.5998009200366,15.3203044868859,15.3983034914861,56923.8033582494,0.0,1.0
2003-09-16,47.75,47.75,47.19,47.74,26200,15.5185519569114,15.5185519569114,15.3365542795109,15.5153019983864,80616.4134046558,0.0,1.0
2003-09-17,46.92,47.665,46.111,47.665,31300,15.2488053993357,15.4909273094488,14.9858837546626,15.4909273094488,96308.9213574709,0.0,1.0
2003-09-18,47.01,47.69,46.72,47.0,88000,15.2780550260608,15.4990522057613,15.1838062288356,15.2748050675358,270772.686244646,0.0,1.0
2003-09-19,46.87,47.49,46.11,46.58,20600,15.2325556067107,15.4340530352612,14.9855587588101,15.1383068094855,63385.4242799967,0.0,1.0
2003-09-22,46.72,46.93,46.2,46.68,29600,15.1838062288356,15.2520553578608,15.0148083855352,15.1708063947356,91078.085373199,0.0,1.0
2003-09-23,46.78,47.15,46.15,46.99,72700,15.2033059799856,15.3235544454109,14.9985585929102,15.2715551090108,223695.162386202,0.0,1.0
2003-09-24,46.03,47.04,46.02,46.95,28200,14.9595590906101,15.2878049016358,14.9563091320851,15.2585552749108,86770.3380920341,0.0,1.0
2003-09-25,45.4,47.3,45.4,46.95,61600,14.7548117035346,15.372303823286,14.7548117035346,15.2585552749108,189540.880371252,0.0,1.0
2003-09-26,44.3,45.54,44.3,45.54,24900,14.3973162657837,14.8003111228847,14.3973162657837,14.8003111228847,76616.3623578603,0.0,1.0
2003-09-29,46.3,46.44,44.39,46.14,48800,15.0473079707853,15.0928073901354,14.4265658925088,14.9953086343852,150155.762372031,0.0,1.0
2003-09-30,44.25,46.37,44.25,46.37,24900,14.3810664731587,15.0700576804603,14.3810664731587,15.0700576804603,76616.3623578601,0.0,1.0
2003-10-01,45.4,45.41,44.21,44.21,50400,14.7548117035346,14.7580616620596,14.3680666390587,14.3680666390587,155078.902121933,0.0,1.0
2003-10-02,46.04,46.04,45.02,45.02,8600,14.9628090491351,14.9628090491351,14.6313132795843,14.6313132795843,26461.8761557267,0.0,1.0
2003-10-03,46.37,46.539,45.22,46.539,25800,15.0700576804603,15.124981979533,14.6963124500844,15.124981979533,79385.6284671804,0.0,1.0
2003-10-06,46.88,46.88,45.98,45.98,17100,15.2358055652357,15.2358055652357,14.943309297985,14.943309297985,52616.0560770847,0.0,1.0
2003-10-07,47.34,47.4,46.45,46.9,58500,15.3853036573861,15.4048034085361,15.0960573486604,15.2423054822857,180002.297105815,0.0,1.0
2003-10-08,46.37,47.41,46.01,46.01,14800,15.0700576804603,15.4080533670611,14.9530591735601,14.9530591735601,45539.0426865996,0.0,1.0
2003-10-09,46.79,47.739,46.0,47.0,46000,15.2065559385106,15.5149770025339,14.949809215035,15.2748050675358,141540.267809702,0.0,1.0
2003-10-10,46.92,46.93,45.69,46.61,20200,15.2488053993357,15.2520553578608,14.8490605007598,15.1480566850605,62154.6393425212,0.0,1.0
2003-10-13,46.73,47.77,46.1,46.1,21900,15.1870561873606,15.5250518739614,14.9823088002851,14.9823088002851,67385.4753267926,0.0,1.0
2003-10-14,47.7,47.75,46.33,46.33,17600,15.5023021642863,15.5185519569114,15.0570578463603,15.0570578463603,54154.5372489293,0.0,1.0
2003-10-15,47.31,47.75,46.75,47.58,9300,15.375553781811,15.5185519569114,15.1935561044106,15.4633026619862,28615.7497963092,0.0,1.0
2003-10-16,47.72,47.929,47.06,47.06,23000,15.5088020813364,15.576726214509,15.2943048186859,15.2943048186859,70770.1339048504,0.0,1.0
2003-10-17,46.76,47.72,46.76,47.25,111800,15.1968060629356,15.5088020813364,15.1968060629356,15.356054030661,344004.390024448,0.0,1.0
2003-10-20,46.84,47.11,46.35,46.75,42800,15.2228057311357,15.3105546113109,15.0635577634103,15.1935561044106,131693.988309896,0.0,1.0
2003-10-21,47.1,47.3,46.35,46.79,62700,15.3073046527859,15.372303823286,15.0635577634103,15.2065559385106,192925.53894931,0.0,1.0
2003-10-22,46.55,46.8,46.55,46.77,39700,15.1285569339105,15.2098058970357,15.1285569339105,15.2000560214606,122155.405044459,0.0,1.0
2003-10-23,46.39,46.8,46.38,46.55,11200,15.0765575975103,15.2098058970357,15.0733076389853,15.1285569339105,34461.9782493187,0.0,1.0
2003-10-24,46.41,46.55,46.35,46.35,23000,15.0830575145604,15.1285569339105,15.0635577634103,15.0635577634103,70770.1339048504,0.0,1.0
2003-10-27,47.08,47.11,46.53,46.53,151000,15.3008047357359,15.3105546113109,15.1220570168604,15.1220570168604,464621.313897062,0.0,1.0
2003-10-28,48.15,48.15,46.77,47.1,66800,15.6485502979117,15.6485502979117,15.2000560214606,15.3073046527859,205541.084558435,0.0,1.0
2003-10-29,48.72,48.75,47.38,47.67,80100,15.8337979338371,15.8435478094121,15.3983034914861,15.4925522887113,246464.683729502,0.0,1.0
2003-10-30,48.52,48.99,48.33,48.7,27000,15.768798763337,15.9215468140123,15.7070495513618,15.8272980167871,83077.9832796071,0.0,1.0
2003-10-31,48.76,49.0,48.38,48.98,42900,15.8467977679371,15.9247967725373,15.7232993439869,15.9182968554873,132001.684544265,0.0,1.0
2003-11-03,49.74,49.74,48.55,48.76,34400,16.1652937033879,16.1652937033879,15.778548638912,15.8467977679371,105847.504622907,0.0,1.0
2003-11-04,51.4,51.4,49.4,49.4,105100,16.7047868185392,16.7047868185392,16.0547951135376,16.0547951135376,323388.74232173,0.0,1.0
2003-11-05,52.0,52.0,50.89,51.49,52000,16.8997843300396,16.8997843300396,16.5390389337638,16.7340364452642,160002.041871836,0.0,1.0
2003-11-06,52.13,52.27,51.71,52.05,84400,16.9420337908647,16.9875332102148,16.8055355328144,16.9160341226647,259695.621807365,0.0,1.0
2003-11-07,52.74,52.95,50.98,52.11,52400,17.1402812608902,17.2085303899153,16.5682885604888,16.9355338738147,161232.826809312,0.0,1.0
2003-11-10,52.19,52.95,52.05,52.94,32300,16.9615335420148,17.2085303899153,16.9160341226647,17.2052804313903,99385.8837011596,0.0,1.0
2003-11-11,51.3,52.94,51.01,52.94,33900,16.6722872332891,17.2052804313903,16.5780384360639,17.2052804313903,104309.023451062,0.0,1.0
2003-11-12,52.0,52.1,50.9,51.61,24100,16.8997843300396,16.9322839152897,16.5422888922888,16.7730359475643,74154.7924829088,0.0,1.0
2003-11-13,52.38,52.48,51.5,52.1,20700,17.0232827539899,17.05578233924,16.7372864037892,16.9322839152897,63693.1205143656,0.0,1.0
2003-11-14,51.43,52.87,50.87,52.5,43100,16.7145366941142,17.1825307217153,16.5325390167138,17.06228225629,132617.077013003,0.0,1.0
2003-11-17,50.79,51.57,50.25,50.9,41700,16.5065393485137,16.7600361134643,16.3310415881633,16.5422888922888,128309.329731838,0.0,1.0
2003-11-18,49.65,50.95,49.61,50.75,27900,16.1360440766628,16.5585386849138,16.1230442425628,16.4935395144137,85847.2493889276,0.0,1.0
2003-11-19,50.8,51.03,49.5,49.51,22500,16.5097893070387,16.5845383531139,16.0872946987877,16.0905446573127,69231.652733006,0.0,1.0
2003-11-20,49.6,50.0,49.6,50.0,20400,16.1197942840378,16.2497926250381,16.1197942840378,16.2497926250381,62770.0318112588,0.0,1.0
2003-11-21,49.69,50.0,49.5,49.6,15900,16.1490439107629,16.2497926250381,16.0872946987877,16.1197942840378,48923.7012646575,0.0,1.0
2003-11-24,51.64,51.895,50.0,50.73,42600,16.7827858231393,16.865659765527,16.2497926250381,16.4870395973636,131078.595841158,0.0,1.0
2003-11-25,52.0,52.0,51.04,51.04,28900,16.8997843300396,16.8997843300396,16.5877883116389,16.5877883116389,88924.2117326167,0.0,1.0
2003-11-26,51.92,52.0,50.83,52.0,19100,16.8737846618396,16.8997843300396,16.5195391826137,16.8997843300396,58769.9807644628,0.0,1.0
2003-11-28,51.9,52.0,51.52,51.865,9700,16.8672847447895,16.8997843300396,16.7437863208392,16.855909889952,29846.5347337849,0.0,1.0
2003-12-01,52.26,52.49,51.23,52.0,38600,16.9842832516898,17.059032297765,16.649537523614,16.8997843300396,118770.746466402,0.0,1.0
2003-12-02,50.92,52.5,50.6,52.2,29400,16.5487888093388,17.06228225629,16.4447901365386,16.9647835005398,90462.6929044612,0.0,1.0
2003-12-03,50.88,51.75,50.1,50.1,26000,16.5357889752388,16.8185353669144,16.2822922102882,16.2822922102882,80001.0209359179,0.0,1.0
2003-12-04,52.16,52.16,50.7299,50.76,28100,16.9517836664397,16.9517836664397,16.4870070977784,16.4967894729387,86462.6418576655,0.0,1.0
2003-12-05,51.72,52.21,51.43,52.04,92400,16.8087854913394,16.9680334590648,16.7145366941142,16.9127841641396,284311.320556878,0.0,1.0
2003-12-08,52.92,53.0,51.75,52.11,52400,17.1987805143403,17.2247801825404,16.8185353669144,16.9355338738147,161232.826809312,0.0,1.0
2003-12-09,52.5,53.05,52.0,53.0,34500,17.06228225629,17.2410299751654,16.8997843300396,17.2247801825404,106155.200857276,0.0,1.0
2003-12-10,51.2,52.99,51.2,52.99,39300,16.639787648039,17.2215302240154,16.639787648039,17.2215302240154,120924.620106984,0.0,1.0
2003-12-11,54.39,54.64,51.75,52.2,55800,17.6765244175164,17.7577733806416,16.8185353669144,16.9647835005398,171694.498777855,0.0,1.0
2003-12-12,54.94,54.95,53.5,54.0,43700,17.8552721363919,17.8585220949169,17.3872781087908,17.5497760350411,134463.254419216,0.0,1.0
2003-12-15,52.59,55.0,52.26,54.97,39200,17.0915318830151,17.8747718875419,16.9842832516898,17.8650220119669,120616.923872615,0.0,1.0
2003-12-16,53.99,53.99,52.59,52.65,34100,17.5465260765161,17.5465260765161,17.0915318830151,17.1110316341651,104924.4159198,0.0,1.0
2003-12-17,53.861,54.85,53.28,54.68,34300,17.5046016115435,17.8260225096668,17.3157790212406,17.7707732147417,105539.808388538,0.0,1.0
2003-12-18,54.19,54.24,53.49,53.51,24100,17.6115252470163,17.6277750396413,17.3840281502657,17.3905280673158,74154.7924829086,0.0,1.0
2003-12-19,54.18,54.75,53.75,54.36,27500,17.6082752884913,17.7935229244167,17.4685270719159,17.6667745419414,84616.4644514517,0.0,1.0
2003-12-22,54.5,54.5,53.87,54.03,16400,17.7122739612915,17.7122739612915,17.507526574216,17.5595259106162,50462.1824365022,0.0,1.0
2003-12-23,54.77,54.8,54.0,54.0,54300,17.8000228414667,17.8097727170417,17.5497760350411,17.5497760350411,167079.055262322,0.0,1.0
2003-12-24,54.66,54.93,54.321,54.321,10700,17.7642732976916,17.8520221778668,17.6540997036939,17.6540997036939,32923.4970774741,0.0,1.0
2003-12-26,54.8,54.8,54.36,54.36,7300,17.8097727170417,17.8097727170417,17.6667745419414,17.6667745419414,22461.8251089309,0.0,1.0
2003-12-29,56.0,56.0,54.11,54.11,29100,18.1997677400427,18.1997677400427,17.5855255788162,17.5855255788162,89539.6042013543,0.0,1.0
2003-12-30,56.14,56.94,55.65,55.7,36100,18.2452671593928,18.5052638413934,18.0860191916674,18.1022689842924,111078.340607178,0.0,1.0
2003-12-31,56.01,56.98,55.68,56.74,51700,18.2030176985677,18.5182636754934,18.0957690672424,18.4402646708932,159078.953168729,0.0,1.0
2004-01-02,55.52,56.53,55.5,55.762,31400,18.0437697308423,18.3720155418681,18.0372698137923,18.1224187271475,96616.6175918395,0.0,1.0
2004-01-05,54.56,56.26,54.0,56.25,141000,17.7317737124416,18.2842666616929,17.5497760350411,18.2810167031679,433851.69046017,0.0,1.0
2004-01-06,54.94,55.29,54.01,54.01,32900,17.8552721363919,17.9690206847671,17.5530259935661,17.5530259935661,101232.061107373,0.0,1.0
2004-01-07,55.681,56.45,53.5,55.0,72900,18.0960940630949,18.346015873668,17.3872781087908,17.8747718875419,224310.55485494,0.0,1.0
2004-01-08,55.75,56.0,53.6,56.0,87100,18.1640181962676,18.2454711926634,17.4635224272635,18.2454711926634,267332.092906502,0.14,1.0
2004-01-09,55.05,55.91,54.18,55.91,47900,17.9359498063593,18.2161481139609,17.6524933789018,18.2161481139609,147017.304824586,0.0,1.0
2004-01-12,55.25,55.5,54.14,55.5,19800,18.0011122034759,18.0825651998718,17.6394608994785,18.0825651998718,60771.2450005598,0.0,1.0
2004-01-13,55.55,55.55,54.75,55.12,29200,18.0988557991509,18.0988557991509,17.8382062106843,17.9587566453501,89622.2401018355,0.0,1.0
2004-01-14,55.25,55.5,54.85,55.5,38500,18.0011122034759,18.0825651998718,17.8707874092426,18.0825651998718,118166.309723311,0.0,1.0
2004-01-15,55.3,55.73,54.9,55.73,21300,18.0174028027551,18.1575019565559,17.8870780085218,18.1575019565559,65375.1271975717,0.0,1.0
2004-01-16,55.55,55.78,55.25,55.51,39500,18.0988557991509,18.1737925558351,18.0011122034759,18.0858233197276,121235.564521319,0.0,1.0
2004-01-20,55.6,55.88,55.0,55.63,64500,18.1151463984301,18.2063737543934,17.9196592070801,18.1249207579976,197966.93447152,0.0,1.0
2004-01-21,55.75,55.85,55.22,55.22,30800,18.1640181962676,18.1965993948259,17.9913378439084,17.9913378439084,94533.0477786482,0.0,1.0
2004-01-22,54.94,55.99,54.94,55.75,34400,17.9001104879451,18.2422130728076,17.9001104879451,18.1640181962676,105582.365051477,0.0,1.0
2004-01-23,55.65,55.72,54.82,54.82,75500,18.1314369977092,18.1542438367001,17.8610130496751,17.8610130496751,231728.737249609,0.0,1.0
2004-01-26,55.79,55.83,55.08,55.5,26200,18.1770506756909,18.1900831551142,17.9457241659268,18.0825651998718,80414.4757078113,0.0,1.0
2004-01-27,55.6,56.0,55.15,55.95,38200,18.1151463984301,18.2454711926634,17.9685310049176,18.2291805933842,117245.533283908,0.0,1.0
2004-01-28,55.0,55.95,54.14,55.95,30800,17.9196592070801,18.2291805933842,17.6394608994785,18.2291805933842,94533.0477786484,0.0,1.0
2004-01-29,54.98,55.49,54.45,55.49,19300,17.9131429673685,18.0793070800159,17.7404626150093,18.0793070800159,59236.6176015554,0.0,1.0
2004-01-30,55.1,55.18,54.25,54.47,32300,17.9522404056384,17.9783053644851,17.6753002178927,17.746978854721,99136.9299756607,0.0,1.0
2004-02-02,55.0,55.02,53.711,55.02,35600,17.9196592070801,17.9261754467918,17.4996875576633,17.9261754467918,109265.470809087,0.0,1.0
2004-02-03,54.83,55.05,54.0,54.75,20800,17.864271169531,17.9359498063593,17.5938472214968,17.8382062106843,63840.4997985675,0.0,1.0
2004-02-04,54.61,54.98,54.56,54.59,70600,17.7925925327026,17.9131429673685,17.7763019334235,17.786076292991,216689.38873937,0.0,1.0
2004-02-05,54.68,54.98,54.61,54.92,53700,17.8153993716935,17.9131429673685,17.7925925327026,17.8935942482335,164818.982653033,0.0,1.0
2004-02-06,54.37,55.48,54.35,54.88,46400,17.7143976561627,18.0760489601601,17.707881416451,17.8805617688101,142413.422627574,0.0,1.0
2004-02-09,55.7,56.1,54.25,54.28,107900,18.1477275969884,18.2780523912217,17.6753002178927,17.6850745774602,331172.59270507,0.0,1.0
2004-02-10,56.0,56.0,55.0,55.12,25300,18.2454711926634,18.2454711926634,17.9196592070801,17.9587566453501,77652.1463896039,0.0,1.0
2004-02-11,56.05,56.2,55.51,56.0,72900,18.2617617919426,18.31063358978,18.0858233197276,18.2454711926634,223748.674774787,0.0,1.0
2004-02-12,55.9,56.1,55.75,56.1,55800,18.2128899941051,18.2780523912217,18.1640181962676,18.2780523912217,171264.41772885,0.0,1.0
2004-02-13,55.54,56.15,55.54,55.901,33800,18.0955976792951,18.2943429905009,18.0955976792951,18.2132158060907,103740.812172672,0.0,1.0
2004-02-17,56.1,56.2,55.51,55.51,64000,18.2780523912217,18.31063358978,18.0858233197276,18.0858233197276,196432.307072516,0.0,1.0
2004-02-18,56.88,56.88,55.85,56.1,60700,18.5321857399767,18.5321857399767,18.1965993948259,18.2780523912217,186303.766239089,0.0,1.0
2004-02-19,57.39,57.57,56.9,56.9,69800,18.6983498526241,18.7569960100291,18.5387019796883,18.5387019796883,214233.984900963,0.0,1.0
2004-02-20,58.82,58.82,57.4,57.4,65000,19.1642609920082,19.1642609920082,18.70160797248,18.70160797248,199501.561870524,0.0,1.0
2004-02-23,58.64,58.87,58.11,58.87,53000,19.1056148346032,19.1805515912874,18.9329344822441,19.1805515912874,162670.504294428,0.0,1.0
2004-02-24,59.36,59.65,58.139,58.41,56600,19.3401994642232,19.4346849400423,18.942383029826,19.0306780779191,173719.821567256,0.0,1.0
2004-02-25,59.84,59.84,59.13,59.16,39400,19.4965892173032,19.4965892173032,19.265262707539,19.2750370671065,120928.639041517,0.0,1.0
2004-02-26,60.49,60.5,59.69,59.8,35600,19.7083670079323,19.7116251277881,19.4477174194657,19.4835567378798,109265.470809087,0.0,1.0
2004-02-27,60.89,61.0,59.82,60.05,37300,19.8386918021656,19.8745311205798,19.4900729775915,19.5650097342757,114483.203965701,0.0,1.0
2004-03-01,61.33,61.89,60.41,60.41,33800,19.9820490758222,20.1645037877489,19.6823020490856,19.6823020490856,103740.812172673,0.0,1.0
2004-03-02,61.25,61.96,61.101,61.96,31500,19.9559841169756,20.1873106267397,19.9074381311237,20.1873106267397,96681.5261372539,0.0,1.0
2004-03-03,61.7,61.97,61.0,61.01,32700,20.1025995104881,20.1905687465955,19.8745311205798,19.8777892404356,100364.631894863,0.0,1.0
2004-03-04,62.19,62.2,61.25,61.7,16400,20.2622473834239,20.2655055032797,19.9559841169756,20.1025995104881,50335.7786873321,0.0,1.0
2004-03-05,62.76,63.168,61.56,61.86,52600,20.4479602152063,20.5808915053243,20.0569858325064,20.1547294281814,161442.802375224,0.0,1.0
2004-03-08,62.55,63.05,62.49,62.75,42500,20.3795396982338,20.5424456910255,20.3599909790988,20.4447020953505,130443.328915343,0.0,1.0
2004-03-09,62.75,62.91,62.25,62.5,19100,20.4447020953505,20.4968320130438,20.2817961025589,20.3632490989547,58622.766641954,0.0,1.0
2004-03-10,61.82,62.99,61.8,62.41,19300,20.1416969487581,20.5228969718905,20.1351807090464,20.3339260202522,59236.6176015555,0.0,1.0
2004-03-11,61.9,62.25,61.73,61.73,61400,20.1677619076047,20.2817961025589,20.1123738700556,20.1123738700556,188452.244597695,0.0,1.0
2004-03-12,62.9,63.0,61.72,61.83,66500,20.493573893188,20.5261550917463,20.1091157501997,20.1449550686139,204105.444067536,0.0,1.0
2004-03-15,62.02,62.32,61.75,61.95,51200,20.2068593458747,20.3046029415497,20.1188901097672,20.1840525068839,157145.845658013,0.0,1.0
2004-03-16,62.32,63.0,61.92,62.17,42300,20.3046029415497,20.5261550917463,20.1742781473164,20.2557311437122,129829.477955741,0.0,1.0
2004-03-17,64.59,64.62,62.0,62.0,59400,21.0441961488237,21.0539705083912,20.200343106163,20.200343106163,182313.735001679,0.0,1.0
2004-03-18,63.95,65.5,63.0,64.1,57800,20.8356764780504,21.3406850557045,20.5261550917463,20.8845482758879,177402.927324866,0.0,1.0
2004-03-19,64.35,64.56,62.57,64.5,49100,20.9660012722837,21.0344217892562,20.3860559379455,21.0148730701212,150700.410582196,0.0,1.0
2004-03-22,63.24,64.47,61.01,64.35,78100,20.6043499682863,21.0050987105537,19.8777892404356,20.9660012722837,239708.79972443,0.0,1.0
2004-03-23,63.75,63.75,63.0,63.34,36700,20.7705140809338,20.7705140809338,20.5261550917463,20.6369311668446,112641.651086896,0.0,1.0
2004-03-24,61.87,63.84,61.74,63.39,72500,20.1579875480372,20.7998371596363,20.1156319899114,20.6532217661238,222520.972855585,0.0,1.0
2004-03-25,63.48,63.62,62.19,62.43,32200,20.6825448448263,20.7281585228079,20.2622473834239,20.3404422599639,98830.0044958596,0.0,1.0
2004-03-26,62.86,63.48,62.0,63.48,103000,20.4805414137647,20.6825448448263,20.200343106163,20.6825448448263,316133.24419483,0.0,1.0
2004-03-29,63.79,64.13,63.0,63.34,34800,20.7835465603571,20.8943226354554,20.5261550917463,20.6369311668446,106810.066970681,0.0,1.0
2004-03-30,65.49,65.73,63.7,63.97,38600,21.3374269358487,21.4156218123887,20.7542234816546,20.8421927177621,118473.235203111,0.0,1.0
2004-03-31,65.82,66.76,65.29,65.9,71000,21.4449448910912,21.7512081575394,21.272264538732,21.4710098499378,217917.090658572,0.0,1.0
2004-04-01,68.02,68.45,65.16,65.41,131300,22.1617312593744,22.3018304131752,21.2299089806062,21.311361977002,402993.154978458,0.0,1.0
2004-04-02,67.43,68.35,67.25,68.35,90900,21.9695021878802,22.2692492146168,21.9108560304752,22.2692492146168,278995.261138933,0.0,1.0
2004-04-05,68.4,68.75,67.44,67.8,43200,22.285539813896,22.3995740088502,21.9727603077361,22.090052622546,132591.807273948,0.0,1.0
2004-04-06,68.92,69.35,68.25,68.25,67800,22.4549620463993,22.5950612002001,22.2366680160585,22.2366680160585,208095.475304947,0.0,1.0
2004-04-07,68.5,69.0,67.6,69.0,44200,22.363734690436,22.5269736297822,22.0699045996127,22.5269736297822,135384.36410153,0.14,1.0
2004-04-08,67.63,69.2,67.53,69.2,33800,22.0796989359735,22.5922692055207,22.0470511481043,22.5922692055207,103529.219607052,0.0,1.0
2004-04-12,68.66,68.81,67.63,67.63,49200,22.4159711510268,22.4649428328307,22.0796989359735,22.0796989359735,150699.337416182,0.0,1.0
2004-04-13,67.58,68.75,67.0,68.66,124900,22.0633750420389,22.4453541601091,21.8740178723972,22.4159711510268,382568.033400024,0.0,1.0
2004-04-14,65.8,67.0,65.6,66.8,72600,21.4822444179662,21.8740178723972,21.4169488422278,21.8087222966587,222373.412528758,0.0,1.0
2004-04-15,65.46,66.05,65.03,66.05,75900,21.3712419392108,21.5638638876394,21.230856451373,21.5638638876394,232481.294916428,0.0,1.0
2004-04-16,65.26,65.8,64.79,65.5,95200,21.3059463634723,21.4822444179662,21.1525017604868,21.3843010543585,291597.091910987,0.0,1.0
2004-04-19,64.98,65.79,64.9,65.29,45600,21.2145325574384,21.4789796391793,21.188414327143,21.3157406998331,139672.556629633,0.0,1.0
2004-04-20,63.77,65.49,63.71,65.48,28200,20.8194943242205,21.3810362755716,20.7999056514989,21.3777714967847,86376.4494946412,0.0,1.0
2004-04-21,64.9,65.04,64.22,64.66,94400,21.188414327143,21.23412123016,20.9664093696321,21.1100596362568,289146.696180643,0.0,1.0
2004-04-22,65.92,66.0,64.35,65.35,111800,21.5214217634094,21.5475399937047,21.0088514938621,21.3353293725546,342442.803315634,0.0,1.0
2004-04-23,66.23,66.4,65.29,65.815,52300,21.622629905804,21.6781311451818,21.3157406998331,21.4871415861466,160194.620871267,0.0,1.0
2004-04-26,66.7,66.73,66.0,66.0,67400,21.7760745087895,21.7858688451503,21.5475399937047,21.5475399937047,206445.840281518,0.0,1.0
2004-04-27,66.76,67.05,66.43,66.74,60400,21.795663181511,21.8903417663319,21.6879254815425,21.7891336239372,185004.877641005,0.0,1.0
2004-04-28,66.41,67.31,66.14,66.64,113500,21.6813959239687,21.9752260147919,21.5932468967217,21.7564858360679,347649.894242616,0.0,1.0
2004-04-29,65.38,67.29,65.38,67.29,52000,21.3451237089154,21.9686964572181,21.3451237089154,21.9686964572181,159275.722472388,0.0,1.0
2004-04-30,65.1,66.0,65.0,65.57,85800,21.2537099028815,21.5475399937047,21.2210621150123,21.407154505867,262804.94207944,0.0,1.0
2004-05-03,65.2,65.39,65.06,65.12,59100,21.2863576907508,21.3483884877023,21.2406507877338,21.2602394604554,181022.984579194,0.0,1.0
2004-05-04,65.21,65.75,65.08,65.2,68800,21.2896224695377,21.4659205240316,21.2471803453077,21.2863576907508,210734.032809621,0.0,1.0
2004-05-05,65.1,65.35,65.1,65.2,40100,21.2537099028815,21.3353293725546,21.2537099028815,21.2863576907508,122826.085983515,0.0,1.0
2004-05-06,64.34,65.43,63.89,65.1,115400,21.0055867150752,21.36144760285,20.8586716696636,21.2537099028815,353469.584102184,0.0,1.0
2004-05-07,63.13,65.0,63.0,64.275,58700,20.6105484818573,21.2210621150123,20.5681063576273,20.9843656529602,179797.786714023,0.0,1.0
2004-05-10,61.63,63.05,61.4,63.0,123500,20.1208316638185,20.5844302515619,20.0457417517193,20.5681063576273,378279.840871922,0.0,1.0
2004-05-11,62.08,62.41,61.5,62.41,33300,20.2677467092302,20.3754844091987,20.0783895395885,20.3754844091987,101997.722275587,0.0,1.0
2004-05-12,62.33,62.4,61.35,62.11,111400,20.3493661789033,20.3722196304118,20.0294178577846,20.2775410455909,341217.605450462,0.0,1.0
2004-05-13,62.59,63.0,61.35,61.65,22600,20.4342504273633,20.5681063576273,20.0294178577846,20.1273612213924,69223.6793822303,0.0,1.0
2004-05-14,61.89,62.63,61.5,62.185,22000,20.2057159122786,20.447309542511,20.0783895395885,20.3020268864929,67385.8825844718,0.0,1.0
2004-05-17,60.47,61.6,60.2,61.6,99600,19.7421173245352,20.1110373274578,19.6539682972883,20.1110373274578,305074.268427882,0.0,1.0
2004-05-18,61.62,61.65,60.6,60.6,15900,20.1175668850316,20.1273612213924,19.7845594487653,19.7845594487653,48701.6151405956,0.0,1.0
2004-05-19,60.74,62.28,60.62,61.88,33700,19.8302663517822,20.3330422849687,19.7910890063391,20.2024511334917,103222.920140759,0.0,1.0
2004-05-20,60.62,61.13,60.44,60.89,26600,19.7910890063391,19.9575927244723,19.7323229881745,19.8792380335861,81475.6580339524,0.0,1.0
2004-05-21,60.94,61.1,60.394,61.07,61900,19.8955619275207,19.9477983881115,19.7173050057546,19.9380040517507,189599.369635401,0.0,1.0
2004-05-24,61.0,61.39,60.25,61.39,51800,19.9151506002423,20.0424769729323,19.6702921912229,20.0424769729323,158663.123539802,0.0,1.0
2004-05-25,62.74,62.85,60.27,60.64,62800,20.4832221091672,20.5191346758234,19.6768217487967,19.797618563913,192356.064832038,0.0,1.0
2004-05-26,62.56,63.0,62.11,62.72,28500,20.4244560910026,20.5681063576273,20.2775410455909,20.4766925515934,87295.3478935202,0.0,1.0
2004-05-27,63.32,63.59,62.45,63.06,50500,20.6725792788089,20.7607283060558,20.3885435243464,20.5876950303488,154681.230477992,0.0,1.0
2004-05-28,63.18,63.89,63.15,63.46,31300,20.6268723757919,20.8586716696636,20.6170780394311,20.7182861818258,95871.7329497259,0.0,1.0
2004-06-01,62.79,63.99,61.98,63.75,75900,20.4995460031018,20.8913194575328,20.2350989213609,20.8129647666466,232481.294916428,0.0,1.0
2004-06-02,62.9,63.5,62.72,63.08,33700,20.535458569758,20.7313452969735,20.4766925515934,20.5942245879227,103222.920140759,0.0,1.0
2004-06-03,61.79,62.79,61.78,62.79,23400,20.1730681244093,20.4995460031018,20.1698033456224,20.4995460031018,71674.0751125748,0.0,1.0
2004-06-04,62.53,63.33,61.78,62.24,25900,20.4146617546418,20.6758440575958,20.1698033456224,20.319983169821,79331.5617699009,0.0,1.0
2004-06-07,65.01,65.39,63.7,63.7,51000,21.2243268937992,21.3483884877023,20.796640872712,20.796640872712,156212.727809457,0.0,1.0
2004-06-08,64.69,65.1,64.37,65.1,25800,21.1198539726176,21.2537099028815,21.015381051436,21.2537099028815,79025.2623036078,0.0,1.0
2004-06-09,63.4,65.0,63.35,64.86,25400,20.6986975091043,21.2210621150123,20.6823736151696,21.1753552119953,77800.0644384356,0.0,1.0
2004-06-10,65.71,65.93,63.72,64.65,74300,21.4528614088839,21.5246865421963,20.8031704302859,21.1067948574699,227580.503455739,0.0,1.0
2004-06-14,63.83,66.0,63.71,65.65,55800,20.839082996942,21.5475399937047,20.7999056514989,21.4332727361624,170915.102191524,0.0,1.0
2004-06-15,65.35,65.55,64.04,64.04,37900,21.3353293725546,21.4006249482931,20.9076433514675,20.9076433514675,116087.497725068,0.0,1.0
2004-06-16,64.78,65.7,64.37,65.36,29400,21.1492369816999,21.449596630097,21.015381051436,21.3385941513416,90052.0430901579,0.0,1.0
2004-06-17,64.52,65.26,63.32,65.26,27000,21.0643527332399,21.3059463634723,20.6725792788089,21.3059463634723,82700.8558991244,0.0,1.0
2004-06-18,64.08,65.45,63.54,63.54,72900,20.9207024666152,21.3679771604239,20.7444044121212,20.7444044121212,223292.310927636,0.0,1.0
2004-06-21,64.83,65.41,64.02,64.06,31300,21.1655608756345,21.3549180452762,20.9011137938936,20.9141729090413,95871.732949726,0.0,1.0
2004-06-22,65.5,65.65,64.07,64.34,36800,21.3843010543585,21.4332727361624,20.9174376878282,21.0055867150752,112718.203595844,0.0,1.0
2004-06-23,65.74,66.08,65.14,65.5,29300,21.4626557452447,21.5736582240001,21.2667690180292,21.3843010543585,89745.7436238648,0.0,1.0
2004-06-24,65.78,66.43,65.78,66.0,21000,21.4757148603924,21.6879254815425,21.4757148603924,21.5475399937047,64322.8879215413,0.0,1.0
2004-06-25,66.57,67.58,66.0,66.14,91900,21.7336323845595,22.0633750420389,21.5475399937047,21.5932468967217,281489.209523316,0.0,1.0
2004-06-28,67.23,67.55,66.87,66.95,56500,21.9491077844965,22.0535807056781,21.8315757481672,21.8576939784626,173059.198455576,0.0,1.0
2004-06-29,68.05,68.28,67.18,67.32,58900,22.2168196450244,22.2919095571236,21.9327838905619,21.9784907935788,180410.385646608,0.0,1.0
2004-06-30,66.7,68.48,66.05,67.53,59200,21.7760745087895,22.3572051328621,21.5638638876394,22.0470511481043,181329.284045488,0.0,1.0
2004-07-01,64.69,67.0,64.69,66.96,62700,21.1198539726176,21.8740178723972,21.1198539726176,21.8609587572495,192049.765365745,0.0,1.0
2004-07-02,64.75,65.5,64.4,64.7,36600,21.1394426453391,21.3843010543585,21.0251753877968,21.1231187514045,112105.604663258,0.0,1.0
2004-07-06,64.57,65.24,64.19,64.41,37900,21.0806766271745,21.2994168058984,20.9566150332713,21.0284401665837,116087.497725067,0.0,1.0
2004-07-07,65.11,65.75,64.31,64.31,50300,21.2569746816684,21.4659205240316,20.9957923787144,20.9957923787144,154068.631545406,0.0,1.0
2004-07-08,63.33,65.4,63.26,64.76,55200,20.7215509606127,21.3988541421771,20.6986469882893,21.18944639522,168704.360336966,0.14,1.0
2004-07-09,63.95,64.45,63.25,63.25,42300,20.9244147154774,21.0880145177876,20.6953749922431,20.6953749922431,129278.884823435,0.0,1.0
2004-07-12,65.43,65.74,64.21,64.5,58600,21.4086701303157,21.510102007748,21.0094866126787,21.1043744980187,179095.57093743,0.0,1.0
2004-07-13,64.79,65.5,64.53,65.01,38400,21.1992623833586,21.4315741026391,21.1141904861573,21.2712462963751,117359.555017019,0.0,1.0
2004-07-14,64.72,65.92,64.38,64.38,30000,21.1763584110351,21.5689979365797,21.0651105454642,21.0651105454642,91687.1523570466,0.0,1.0
2004-07-15,65.2,65.61,64.25,64.7,34300,21.333414221253,21.4675660591473,21.0225745968635,21.1698144189427,104828.977528223,0.0,1.0
2004-07-16,63.91,65.75,63.5,65.35,54000,20.9113267312926,21.5133740037942,20.7771748933982,21.382494161946,165036.874242683,0.0,1.0
2004-07-19,64.39,65.21,63.95,64.0,94900,21.0683825415104,21.3366862172992,20.9244147154774,20.9407746957084,290037.025289457,0.0,1.0
2004-07-20,65.15,65.75,64.25,64.85,55000,21.3170542410219,21.5133740037942,21.0225745968635,21.2188943596358,168093.112654585,0.0,1.0
2004-07-21,64.2,66.24,64.2,65.83,64300,21.0062146166325,21.6737018100582,21.0062146166325,21.5395499721638,196516.12988527,0.0,1.0
2004-07-22,63.5,65.16,63.2,64.28,82800,20.7771748933982,21.3203262370681,20.6790150120121,21.0323905850022,253056.540505448,0.0,1.0
2004-07-23,63.51,64.82,63.5,64.02,82000,20.7804468894444,21.2090783714972,20.7771748933982,20.9473186878008,250611.549775927,0.0,1.0
2004-07-26,63.99,64.63,63.54,64.63,74900,20.9375026996622,21.1469104466193,20.790262877583,21.1469104466193,228912.257051426,0.0,1.0
2004-07-27,66.09,66.27,64.49,64.61,143600,21.6246218693652,21.6835177981968,21.1011025019724,21.1403664545269,438875.835949061,0.0,1.0
2004-07-28,65.79,66.4,64.57,65.51,51400,21.526461987979,21.7260537467975,21.1272784703421,21.4348460986853,157090.65437174,0.0,1.0
2004-07-29,66.77,66.91,65.68,66.5,40500,21.8471176005071,21.8929255451539,21.4904700314708,21.7587737072595,123777.655682012,0.0,1.0
2004-07-30,67.01,67.8,66.1,66.95,50100,21.925645505616,22.1841331932661,21.6278938654114,21.9060135293387,153117.544436267,0.0,1.0
2004-08-02,67.57,68.0,65.84,66.05,46700,22.1088772842034,22.2495731141902,21.54282196821,21.6115338851803,142726.333835802,0.0,1.0
2004-08-03,66.66,68.5,66.21,67.7,88600,21.8111256439988,22.4131729165004,21.6638858219196,22.1514132328041,270782.723294477,0.0,1.0
2004-08-04,66.0,66.61,65.96,66.3,57400,21.5951739049493,21.7947656637678,21.5820859207645,21.6933337863355,175428.084843149,0.0,1.0
2004-08-05,65.88,66.71,65.5,65.96,98900,21.5559099523949,21.8274856242298,21.4315741026391,21.5820859207645,302261.978937062,0.0,1.0
2004-08-06,64.69,66.09,64.68,65.21,38300,21.1665424228965,21.6246218693652,21.1632704268503,21.3366862172992,117053.931175829,0.0,1.0
2004-08-09,64.11,65.37,64.05,65.04,36700,20.9767666522167,21.3890381540384,20.9571346759395,21.2810622845137,112163.949716787,0.0,1.0
2004-08-10,65.45,65.45,64.195,64.195,36500,21.4152141224081,21.4152141224081,21.0045786186094,21.0045786186094,111552.702034406,0.0,1.0
2004-08-11,65.0,65.55,64.89,65.0,101900,21.2679743003289,21.4479340828701,21.2319823438206,21.2679743003289,311430.694172767,0.0,1.0
2004-08-12,64.39,65.14,64.18,64.75,41200,21.0683825415104,21.3137822449757,20.9996706245401,21.1861743991738,125917.022570344,0.0,1.0
2004-08-13,64.4,64.89,64.0,64.5,29300,21.0716545375566,21.2319823438206,20.9407746957084,21.1043744980187,89547.7854687153,0.0,1.0
2004-08-16,65.0,65.8,64.72,64.72,50800,21.2679743003289,21.5297339840252,21.1763584110351,21.1763584110351,155256.911324598,0.0,1.0
2004-08-17,65.22,65.36,64.25,65.36,20200,21.3399582133454,21.3857661579922,21.0225745968635,21.3857661579922,61736.0159204111,0.0,1.0
2004-08-18,67.23,67.23,64.85,65.18,47000,21.9976294186325,21.9976294186325,21.2188943596358,21.3268702291606,143643.205359372,0.0,1.0
2004-08-19,67.55,68.01,66.61,66.77,41700,22.102333292111,22.2528451102364,21.7947656637678,21.8471176005071,127445.141776294,0.0,1.0
2004-08-20,68.05,68.37,67.69,67.91,72800,22.2659330944212,22.3706369678998,22.1481412367579,22.2201251497744,222494.156386433,0.0,1.0
2004-08-23,67.28,68.2,67.28,68.2,58300,22.0139893988635,22.3150130351143,22.0139893988635,22.3150130351143,178178.69941386,0.0,1.0
2004-08-24,67.5,68.14,67.3,67.9,57400,22.08597331188,22.2953810588371,22.0205333909559,22.2168531537282,175428.084843149,0.0,1.0
2004-08-25,69.04,69.24,67.16,67.25,118100,22.5898607029955,22.6553006239196,21.974725446309,22.0041734107249,360941.756445572,0.0,1.0
2004-08-26,68.67,69.24,68.67,69.0,86800,22.4687968492859,22.6553006239196,22.4687968492859,22.5767727188107,265281.494153054,0.0,1.0
2004-08-27,69.35,69.8,68.68,68.99,49600,22.6912925804278,22.838532402507,22.4720688453321,22.5735007227644,151589.425230317,0.0,1.0
2004-08-30,69.42,70.23,69.25,69.25,41200,22.7141965527512,22.9792282324938,22.6585726199658,22.6585726199658,125917.022570344,0.0,1.0
2004-08-31,69.67,70.27,69.35,69.51,75000,22.7959964539064,22.9923162166786,22.6912925804278,22.7436445171671,229217.880892615,0.0,1.0
2004-09-01,71.47,71.47,69.67,69.7,68700,23.3849557422231,23.3849557422231,22.7959964539064,22.805812442045,209963.578897637,0.0,1.0
2004-09-02,73.21,73.21,71.46,71.46,84000,23.9542830542627,23.9542830542627,23.3816837461769,23.3816837461769,256724.02659973,0.0,1.0
2004-09-03,73.79,73.8,73.24,73.54,53700,24.1440588249426,24.1473308209888,23.9640990424013,24.0622589237875,164120.002719113,0.0,1.0
2004-09-07,74.13,74.15,73.5,73.92,35300,24.2553066905135,24.2618506826059,24.0491709396027,24.1865947735432,107885.215940125,0.0,1.0
2004-09-08,73.97,74.49,73.75,74.0,73700,24.2029547537743,24.3730985481769,24.1309708407578,24.2127707419129,225244.770957144,0.0,1.0
2004-09-09,75.44,75.44,73.58,73.6,111600,24.6839381725663,24.6839381725663,24.0753469079723,24.0818909000647,341076.206768213,0.0,1.0
2004-09-10,75.83,75.86,75.38,75.45,43900,24.8115460183683,24.8213620065069,24.6643061962891,24.6872101686125,134168.866282478,0.0,1.0
2004-09-13,74.08,75.35,73.65,75.15,89600,24.2389467102825,24.6544902081505,24.0982508802957,24.5890502872264,273838.961706379,0.0,1.0
2004-09-14,74.33,74.34,73.55,74.24,71000,24.3207466114376,24.3240186074838,24.0655309198337,24.2912986470218,216992.92724501,0.0,1.0
2004-09-15,73.25,74.79,73.13,73.84,93900,23.9673710384475,24.471258429563,23.9281070858931,24.1604188051736,286980.786877556,0.0,1.0
2004-09-16,73.85,74.1,73.27,73.5,55300,24.1636908012198,24.2454907023749,23.9739150305399,24.0491709396027,169009.984178155,0.0,1.0
2004-09-17,72.5,74.61,72.35,74.06,104100,23.7219713349822,24.4123625007313,23.6728913942891,24.2324027181901,318154.418678951,0.0,1.0
2004-09-20,71.72,72.93,71.08,72.33,85000,23.4667556433783,23.862667164969,23.2573478964212,23.6663474021967,259780.265011631,0.0,1.0
2004-09-21,72.0,72.27,71.61,72.24,75100,23.558371532672,23.6467154259195,23.43076368687,23.6368994377809,229523.504733806,0.0,1.0
2004-09-22,71.8,72.37,70.96,71.5,42800,23.4929316117479,23.6794353863815,23.2180839438667,23.3947717303618,130807.004029386,0.0,1.0
2004-09-23,71.0,72.2,71.0,71.82,55400,23.2311719280515,23.6238114535961,23.2311719280515,23.4994756038403,169315.608019346,0.0,1.0
2004-09-24,71.14,71.88,71.0,71.0,71800,23.2769798726984,23.5191075801175,23.2311719280515,23.2311719280515,219437.917974531,0.0,1.0
2004-09-27,71.2,71.71,70.86,71.0,40300,23.2966118489756,23.4634836473321,23.1853639834047,23.2311719280515,123166.407999632,0.0,1.0
2004-09-28,72.12,72.13,71.5,71.6,34100,23.5976354852264,23.6009074812726,23.3947717303618,23.4274916908238,104217.729845843,0.0,1.0
2004-09-29,36.0,36.0,35.27,35.53,62400,23.558371532672,23.558371532672,23.0806601099261,23.2508039043288,95354.6384513282,0.0,2.0
2004-09-30,37.19,37.44,35.7,36.03,292400,24.3371065916686,24.5007063939789,23.3620517698997,23.5780035089492,446822.055820007,0.0,1.0
2004-10-01,38.42,38.53,37.17,37.5,240200,25.1420176190349,25.2140015320514,24.3240186074838,24.5399703465333,367054.233269376,0.0,1.0
2004-10-04,38.73,38.89,38.17,38.4,161600,25.3448813738996,25.4495852473782,24.9784178167247,25.1289296348501,246944.063681645,0.0,1.0
2004-10-05,38.15,38.89,37.9,38.89,87000,24.9653298325399,25.4495852473782,24.8017300302297,25.4495852473782,132946.370917717,0.0,1.0
2004-10-06,38.73,38.75,37.77,38.25,79600,25.3448813738996,25.3579693580844,24.7166581330284,25.030769753464,121638.288793682,0.0,1.0
2004-10-07,37.69,38.51,37.63,38.42,70800,24.6643061962891,25.2009135478666,24.6250422437346,25.1420176190349,108190.839781315,0.0,1.0
2004-10-08,37.0,37.52,36.93,37.44,92200,24.2716666707446,24.6127819861172,24.2257473013675,24.5603027068291,140550.710681598,0.09,1.0
2004-10-11,37.0,37.45,36.92,37.27,104100,24.2716666707446,24.5668626167401,24.2191873914565,24.4487842383419,158691.203708832,0.0,1.0
2004-10-12,37.15,37.28,36.85,36.92,200100,24.3700653194097,24.4553441482529,24.1732680220794,24.2191873914565,305034.676869716,0.0,1.0
2004-10-13,36.51,37.41,36.22,37.15,95800,23.950231085105,24.540622977096,23.7599936976856,24.3700653194097,146038.590925131,0.0,1.0
2004-10-14,36.0,36.68,36.0,36.5,46000,23.6156756796434,24.0617495535922,23.6156756796434,23.943671175194,70122.9142229229,0.0,1.0
2004-10-15,37.55,37.98,35.92,36.32,166600,24.6324617158502,24.9145378420237,23.5631964003553,23.8255927967957,253966.902381282,0.0,1.0
2004-10-18,38.45,38.45,37.05,37.97,208700,25.2228536078413,25.2228536078413,24.3044662202996,24.9079779321127,318144.613007044,0.0,1.0
2004-10-19,38.21,38.92,38.05,38.5,122700,25.065415769977,25.5311693736589,24.9604572114008,25.2556531573964,187045.251633753,0.0,1.0
2004-10-20,38.19,38.75,37.82,38.75,87500,25.052295950155,25.4196509051717,24.8095792834475,25.4196509051717,133385.97814143,0.0,1.0
2004-10-21,38.3,38.69,37.03,37.1,127200,25.1244549591761,25.3802914457056,24.2913464004776,24.3372657698547,193905.10193817,0.0,1.0
2004-10-22,36.33,38.7,36.33,38.7,188200,23.8321527067067,25.3868513556166,23.8321527067067,25.3868513556166,286894.183842481,0.0,1.0
2004-10-25,37.57,38.19,36.19,36.66,138500,24.6455815356722,25.052295950155,23.7403139679526,24.0486297337701,211130.948258149,0.0,1.0
2004-10-26,38.38,38.43,37.56,37.63,96300,25.1769342384642,25.2097337880193,24.6390216257612,24.6849409951383,146800.796514511,0.0,1.0
2004-10-27,38.9,38.91,38.2,38.5,103400,25.5180495538368,25.5246094637479,25.058855860066,25.2556531573964,157624.115883701,0.0,1.0
2004-10-28,39.09,39.5,38.33,38.33,107200,25.6426878421461,25.9116441484976,25.1441346889092,25.1441346889092,163416.878362986,0.0,1.0
2004-10-29,39.4,39.46,38.48,39.09,49200,25.8460450493874,25.8854045088535,25.2425333375743,25.6426878421461,75001.0299949526,0.0,1.0
2004-11-01,38.93,39.55,38.5,39.55,70500,25.5377292835699,25.9444436980526,25.2556531573964,25.9444436980526,107470.988102523,0.0,1.0
2004-11-02,38.92,39.36,38.68,39.25,120500,25.5311693736589,25.8198054097434,25.3737315357946,25.7476464007223,183691.547040483,0.0,1.0
2004-11-03,39.35,39.94,38.71,39.62,105000,25.8132454998324,26.2002801845821,25.3934112655276,25.9903630674297,160063.173769716,0.0,1.0
2004-11-04,39.49,39.52,38.7,38.7,105000,25.9050842385866,25.9247639683196,25.3868513556166,25.3868513556166,160063.173769715,0.0,1.0
2004-11-05,39.55,40.0,39.05,40.0,72200,25.9444436980526,26.2396396440482,25.616448202502,26.2396396440482,110062.487106414,0.0,1.0
2004-11-08,39.3,39.99,39.01,39.01,50200,25.7804459502773,26.2330797341372,25.590208562858,25.590208562858,76525.4411737117,0.0,1.0
2004-11-09,39.24,39.61,39.02,39.49,42700,25.7410864908113,25.9838031575187,25.596768472769,25.9050842385866,65092.3573330176,0.0,1.0
2004-11-10,39.28,39.67,39.08,39.36,55300,25.7673261304553,26.0231626169848,25.6361279322351,25.8198054097434,84299.9381853836,0.0,1.0
2004-11-11,39.7,39.7,39.19,39.37,66300,26.0428423467178,26.0428423467178,25.7082869412562,25.8263653196544,101068.461151735,0.0,1.0
2004-11-12,39.7,39.76,39.06,39.76,76600,26.0428423467178,26.0822018061839,25.623008112413,26.0822018061839,116769.896292954,0.0,1.0
2004-11-15,40.0,40.0,39.33,39.74,36200,26.2396396440482,26.2396396440482,25.8001256800104,26.0690819863619,55183.6846710828,0.0,1.0
2004-11-16,38.7,39.89,38.39,39.75,101800,25.3868513556166,26.167480635027,25.1834941483752,26.0756418962729,155185.057997686,0.0,1.0
2004-11-17,38.89,39.39,38.7,39.19,100200,25.5114896439258,25.8394851394764,25.3868513556166,25.7082869412562,152746.000111672,0.0,1.0
2004-11-18,38.38,39.06,38.29,38.98,44900,25.1769342384642,25.623008112413,25.1178950492651,25.5705288331249,68446.061926288,0.0,1.0
2004-11-19,37.82,38.74,37.75,38.0,55600,24.8095792834475,25.4130909952607,24.7636599140705,24.9276576618458,84757.2615390115,0.0,1.0
2004-11-22,38.6,38.88,38.29,38.45,126700,25.3212522565065,25.5049297340148,25.1178950492651,25.2228536078413,193142.89634879,0.0,1.0
2004-11-23,38.4,38.79,38.22,38.28,90400,25.1900540582862,25.4458905448157,25.071975679888,25.1113351393541,137806.770559832,0.0,1.0
2004-11-24,38.62,38.95,38.4,38.46,79300,25.3343720763285,25.5508491033919,25.1900540582862,25.2294135177523,120885.806475604,0.0,1.0
2004-11-26,38.58,38.78,38.51,38.78,7600,25.3081324366845,25.4393306349047,25.2622130673074,25.4393306349047,11585.5249585699,0.0,1.0
2004-11-29,38.4,38.95,38.22,38.5,121100,25.1900540582862,25.5508491033919,25.071975679888,25.2556531573964,184606.193747739,0.0,1.0
2004-11-30,38.72,39.28,38.34,38.53,129100,25.3999711754386,25.7673261304553,25.1506945988202,25.2753328871294,196801.483177812,0.0,1.0
2004-12-01,39.99,40.0,38.65,38.72,150100,26.2330797341372,26.2396396440482,25.3540518060615,25.3999711754386,228814.117931755,0.0,1.0
2004-12-02,40.01,40.179,39.39,39.59,186400,26.2461995539592,26.3570620314553,25.8394851394764,25.9706833376967,284150.243720714,0.0,1.0
2004-12-03,39.21,40.0,39.21,39.93,66900,25.7214067610782,26.2396396440482,25.7214067610782,26.1937202746711,101983.10785899,0.0,1.0
2004-12-06,37.67,39.35,37.39,39.2,268600,24.7111806347824,25.8132454998324,24.527503157274,25.7148468511672,409456.842614719,0.0,1.0
2004-12-07,36.86,37.79,36.69,37.701,193700,24.1798279319904,24.7898995537145,24.0683094635032,24.7315163555065,295278.445325656,0.0,1.0
2004-12-08,37.46,37.57,36.9,37.57,160200,24.5734225266511,24.6455815356722,24.2060675716344,24.6455815356722,244210.670837223,0.0,1.0
2004-12-09,37.28,37.6,36.54,37.1,137300,24.4553441482529,24.6652612654053,23.969910814838,24.3372657698547,209301.654843638,0.0,1.0
2004-12-10,37.29,37.37,36.65,36.85,137900,24.4619040581639,24.514383337452,24.0420698238591,24.1732680220794,210216.301550893,0.0,1.0
2004-12-13,38.73,38.73,37.46,37.93,364100,25.4065310853496,25.4065310853496,24.5734225266511,24.8817382924687,555038.110186224,0.0,1.0
2004-12-14,39.36,39.5,38.47,38.65,158600,25.8198054097434,25.9116441484976,25.2359734276633,25.3540518060615,241771.612951208,0.0,1.0
2004-12-15,39.44,39.89,39.0,39.6,308900,25.8722846890315,26.167480635027,25.583648652947,25.9772432476077,470890.613118716,0.0,1.0
2004-12-16,39.015,39.6,38.68,39.25,249200,25.5934885178135,25.9772432476077,25.3737315357946,25.7476464007223,379883.265746791,0.0,1.0
2004-12-17,39.12,39.8,38.6,38.98,120900,25.6623675718791,26.1084414458279,25.3212522565065,25.5705288331249,184301.311511987,0.0,1.0
2004-12-20,38.6,39.48,38.6,38.68,65300,25.3212522565065,25.8985243286755,25.3212522565065,25.3737315357946,99544.0499729754,0.0,1.0
2004-12-21,39.32,39.35,38.6,38.6,64200,25.7935657700993,25.8132454998324,25.3212522565065,25.3212522565065,97867.1976763406,0.0,1.0
2004-12-22,38.99,39.6,38.97,39.3,59600,25.577088743036,25.9772432476077,25.5639689232139,25.7804459502773,90854.9062540479,0.0,1.0
2004-12-23,38.73,39.14,38.73,39.14,36800,25.4065310853496,25.6754873917011,25.4065310853496,25.6754873917011,56098.3313783385,0.0,1.0
2004-12-27,38.32,39.061,38.14,38.96,33700,25.1375747789981,25.6236641034041,25.0194964005999,25.5574090133029,51372.656724185,0.0,1.0
2004-12-28,38.69,38.96,38.0,38.0,103300,25.3802914457056,25.5574090133029,24.9276576618458,24.9276576618458,157471.674765825,0.0,1.0
2004-12-29,38.36,39.11,38.27,38.5,45300,25.1638144186422,25.6558076619681,25.1047752294431,25.2556531573964,69055.8263977916,0.0,1.0
2004-12-30,38.2,38.56,38.0,38.52,46200,25.058855860066,25.2950126168624,24.9276576618458,25.2687729772184,70427.7964586749,0.0,1.0
2004-12-31,37.5,38.38,37.5,38.3,129300,24.5996621662952,25.1769342384642,24.5996621662952,25.1244549591761,197106.365413564,0.0,1.0
2005-01-03,36.97,37.36,36.75,37.06,172700,24.2519869410115,24.507823427541,24.1076689229693,24.3110261302106,263265.810571713,0.0,1.0
2005-01-04,36.73,37.23,36.25,37.09,141800,24.0945491031472,24.4225445986978,23.7796734274187,24.3307058599437,216161.505148054,0.0,1.0
2005-01-05,35.79,36.91,35.79,36.5,162900,23.4779175715121,24.2126274815454,23.4779175715121,23.943671175194,248326.581019873,0.0,1.0
2005-01-06,35.51,36.11,35.33,36.03,111000,23.2942400940038,23.6878346886645,23.1761617156055,23.6353554093764,169209.64084227,0.0,1.0
2005-01-07,34.42,36.22,34.29,35.87,168500,22.5792099137035,23.7599936976856,22.4939310848603,23.5303968508002,256863.283620924,0.0,1.0
2005-01-10,35.21,35.47,34.38,34.45,157300,23.0974427966734,23.2680004543597,22.5529702740594,22.5988896434365,239789.878418822,0.0,1.0
2005-01-11,35.11,35.31,34.76,35.08,110000,23.0318436975633,23.1630418957835,22.8022468506779,23.0121639678302,167685.229663511,0.0,1.0
2005-01-12,34.5,35.61,33.52,35.49,185200,22.6907283821907,23.4207779040524,22.0461801556821,23.3418536314187,281586.377148424,0.09,1.0
2005-01-13,33.73,34.61,33.59,34.6,88300,22.184297632791,22.7630756321049,22.0922193147184,22.7564986093854,134255.275929838,0.0,1.0
2005-01-14,33.86,34.139,33.61,33.96,98200,22.2697989281442,22.4532978620176,22.1053733601573,22.335569155339,149307.67945991,0.0,1.0
2005-01-18,34.42,34.5,33.51,33.57,132900,22.6381122004349,22.6907283821907,22.0396031329626,22.0790652692794,202067.114055214,0.0,1.0
2005-01-19,33.8,34.78,33.74,34.5,136600,22.2303367918274,22.874885018336,22.1908746555105,22.6907283821907,207692.759818978,0.0,1.0
2005-01-20,33.62,34.25,33.51,33.8,107000,22.1119503828768,22.5263028142038,22.0396031329626,22.2303367918274,162687.593708863,0.0,1.0
2005-01-21,33.68,34.36,33.54,33.83,104200,22.1514125191937,22.598650064118,22.059334201121,22.2500678599858,158430.348266014,0.0,1.0
2005-01-24,33.57,34.04,33.46,33.99,71800,22.0790652692794,22.3881853370948,22.0067180193652,22.3553002234974,109167.93671305,0.0,1.0
2005-01-25,33.05,34.0,32.98,33.91,132900,21.7370600878667,22.3618772462169,21.6910209288304,22.3026840417416,202067.114055214,0.0,1.0
2005-01-26,33.92,33.96,33.01,33.1,98000,22.3092610644611,22.335569155339,21.7107519969888,21.7699452014641,149003.590499706,0.0,1.0
2005-01-27,34.64,34.9,33.68,34.16,150900,22.7828067002633,22.9538092909697,22.1514125191937,22.4671096097285,229435.120473528,0.0,1.0
2005-01-28,34.69,34.99,34.05,34.97,145600,22.8156918138607,23.013002495445,22.3947623598143,22.999848450006,221376.763028135,0.0,1.0
2005-01-31,36.33,36.5,34.67,34.75,212400,23.8943235398547,24.0061329260858,22.8025377684217,22.8551539501775,322942.475736098,0.0,1.0
2005-02-01,36.75,37.25,36.01,36.09,224300,24.1705584940727,24.4994096300464,23.6838588128315,23.7364749945873,341035.768868205,0.0,1.0
2005-02-02,36.73,36.73,36.1,36.67,107200,24.1574044486337,24.1574044486337,23.7430520173067,24.1179423123169,162991.682669067,0.0,1.0
2005-02-03,36.7,36.73,36.22,36.49,81600,24.1376733804753,24.1574044486337,23.8219762899404,23.9995559033663,124068.295763021,0.0,1.0
2005-02-04,36.97,37.0,36.5,36.55,120900,24.3152529939011,24.3349840620595,24.0061329260858,24.0390180396831,183821.776443005,0.0,1.0
2005-02-07,36.61,36.95,36.39,36.65,161500,24.078480176,24.3020989484622,23.9337856761715,24.1047882668779,245551.835364312,0.0,1.0
2005-02-08,36.82,37.1,36.32,36.32,70200,24.216597653109,24.4007542892543,23.8877465171352,23.8877465171352,106735.225031422,0.0,1.0
2005-02-09,35.28,36.96,35.1,36.73,87700,23.2037361543097,24.3086759711816,23.0853497453592,24.1574044486337,133343.009049227,0.0,1.0
2005-02-10,36.35,36.46,35.1,35.2,126200,23.9074775852936,23.9798248352079,23.0853497453592,23.1511199725539,191880.133888398,0.0,1.0
2005-02-11,37.34,37.34,36.24,36.5,161900,24.5586028345217,24.5586028345217,23.8351303353794,24.0061329260858,246160.013284719,0.0,1.0
2005-02-14,37.86,37.86,37.16,37.39,225700,24.9006080159344,24.9006080159344,24.4402164255712,24.5914879481191,343164.39158963,0.0,1.0
2005-02-15,37.99,38.17,37.65,37.75,261500,24.9861093112876,25.1044957202382,24.7624905388255,24.8282607660202,397596.315466053,0.0,1.0
2005-02-16,37.91,38.22,37.52,37.8,140400,24.9334931295318,25.1373808338356,24.6769892434723,24.8611458796176,213470.450062845,0.0,1.0
2005-02-17,37.0,37.99,37.0,37.77,132200,24.3349840620595,24.9861093112876,24.3349840620595,24.8414148114592,201002.802694502,0.0,1.0
2005-02-18,36.59,37.22,36.49,37.22,96300,24.065326130561,24.479678561888,23.9995559033663,24.479678561888,146418.834337977,0.0,1.0
2005-02-22,35.5,36.41,35.45,36.39,219900,23.3484306541382,23.9469397216105,23.3155455405408,23.9337856761715,334345.811743729,0.0,1.0
2005-02-23,35.58,36.6,35.39,35.89,118100,23.401046835894,24.0719031532805,23.276083404224,23.6049345401978,179564.531000156,0.0,1.0
2005-02-24,36.1,36.17,35.07,35.63,118600,23.7430520173067,23.7890911763431,23.0656186772008,23.4339319494914,180324.753400665,0.0,1.0
2005-02-25,36.2,36.27,36.01,36.01,83800,23.8088222445015,23.8548614035378,23.6838588128315,23.6838588128315,127413.274325259,0.0,1.0
2005-02-28,36.04,36.29,35.6,36.06,110000,23.7035898809899,23.8680154489768,23.414200881333,23.7167439264288,167248.928111915,0.0,1.0
2005-03-01,36.13,36.26,35.53,36.14,138000,23.7627830854652,23.8482843808184,23.3681617222966,23.7693601081846,209821.382540403,0.0,1.0
2005-03-02,35.91,36.73,35.79,35.98,121700,23.6180885856367,24.1574044486337,23.539164313003,23.664127744673,185038.132283819,0.0,1.0
2005-03-03,35.83,36.25,35.5,36.24,75800,23.5654724038809,23.8417073580989,23.3484306541382,23.8351303353794,115249.71591712,0.0,1.0
2005-03-04,36.5,36.9,35.65,36.16,102200,24.0061329260858,24.2692138348648,23.4470859949303,23.7825141536236,155389.458663979,0.0,1.0
2005-03-07,36.09,36.85,36.07,36.4,86200,23.7364749945873,24.2363287212674,23.7233209491483,23.940362698891,131062.341847701,0.0,1.0
2005-03-08,35.87,36.25,35.84,36.01,97200,23.5917804947588,23.8417073580989,23.5720494266004,23.6838588128315,147787.234658892,0.0,1.0
2005-03-09,35.12,36.24,34.99,36.24,121100,23.0985037907981,23.8351303353794,23.013002495445,23.8351303353794,184125.865403209,0.0,1.0
2005-03-10,34.71,35.35,34.54,34.94,94800,22.8288458592996,23.2497753133461,22.7170364730686,22.9801173818476,144138.167136451,0.0,1.0
2005-03-11,34.07,35.08,33.96,34.89,103900,22.4079164052532,23.0721956999202,22.335569155339,22.9472322682502,157974.214825709,0.0,1.0
2005-03-14,34.25,34.87,34.09,34.3,145800,22.5263028142038,22.9340782228112,22.4210704506922,22.5591879278011,221680.851988338,0.0,1.0
2005-03-15,33.0,34.49,32.87,34.31,315800,21.7041749742693,22.6841513594712,21.6186736789161,22.5657649505206,480156.468161299,0.0,1.0
2005-03-16,32.54,33.13,32.4,33.13,221500,21.4016319291734,21.7896762696225,21.3095536111008,21.7896762696225,336778.523425357,0.0,1.0
2005-03-17,33.33,33.6,32.61,33.15,366200,21.921216724012,22.0987963374379,21.4476710882098,21.8028303150615,556786.886132576,0.0,1.0
2005-03-18,33.48,33.61,32.79,33.61,516900,22.0198720648041,22.1053733601573,21.5660574971603,22.1053733601573,785917.917645902,0.0,1.0
2005-03-21,33.45,33.65,33.06,33.62,94400,22.0001409966457,22.1316814510352,21.7436371105862,22.1119503828768,143529.989216044,0.0,1.0
2005-03-22,32.47,33.46,32.4,33.35,74100,21.3555927701371,22.0067180193652,21.3095536111008,21.934370769451,112664.95975539,0.0,1.0
2005-03-23,32.22,32.79,32.07,32.28,133500,21.1911672021502,21.5660574971603,21.0925118613581,21.2306293384671,202979.380935825,0.0,1.0
2005-03-24,31.76,32.6,31.75,32.6,150400,20.8886241570544,21.4410940654903,20.8820471343349,21.4410940654903,228674.898073018,0.0,1.0
2005-03-28,31.99,32.2,31.77,32.0,83200,21.0398956796023,21.1780131567113,20.8952011797738,21.0464727023218,126501.007444649,0.0,1.0
2005-03-29,31.24,32.6,31.19,32.07,179300,20.5466189756416,21.4410940654903,20.5137338620442,21.0925118613581,272615.752822422,0.0,1.0
2005-03-30,31.555,31.65,31.31,31.46,156700,20.7537951913051,20.8162769071401,20.592658134678,20.6913134754701,238253.700319428,0.0,1.0
2005-03-31,31.5,31.94,31.37,31.77,338200,20.717621566348,21.0070105660049,20.6321202709948,20.8952011797738,514214.431704088,0.0,1.0
2005-04-01,31.35,32.3,31.07,31.85,200900,20.6189662255559,21.243783383906,20.4348095894105,20.9478173615296,305457.360524397,0.0,1.0
2005-04-04,32.57,32.86,31.45,31.48,173700,21.4213629973319,21.6120966561967,20.6847364527506,20.704467520909,264101.261936724,0.0,1.0
2005-04-05,32.56,32.9,32.32,32.83,110200,21.4147859746124,21.6384047470746,21.256937429345,21.5923655880382,167553.017072119,0.0,1.0
2005-04-06,32.7,33.3,32.68,32.91,75000,21.5068642926851,21.9014856558536,21.4937102472461,21.644981769794,114033.360076306,0.0,1.0
2005-04-07,32.54,32.91,32.32,32.71,68600,21.4016319291734,21.644981769794,21.256937429345,21.5134413154045,104302.513349795,0.0,1.0
2005-04-08,31.86,32.5,31.85,32.38,121800,20.9543943842491,21.3753238382955,20.9478173615296,21.2963995656618,185190.176763921,0.0,1.0
2005-04-11,31.4,32.09,31.4,32.07,179400,20.6518513391532,21.1056659067971,20.6518513391532,21.0925118613581,272767.797302524,0.0,1.0
2005-04-12,32.24,32.74,30.99,31.35,171400,21.2043212475892,21.533172383563,20.3821934076547,20.6189662255559,260604.238894384,0.0,1.0
2005-04-13,32.05,32.5,31.95,32.01,148800,21.1385510203944,21.4353481486059,21.0725961030141,21.1121690534423,225608.651955323,0.09,1.0
2005-04-14,30.24,32.13,30.18,32.05,362500,19.9447670158105,21.1913149542987,19.9051940653823,21.1385510203944,549617.851705676,0.0,1.0
2005-04-15,30.64,30.79,29.51,30.24,334200,20.2085866853318,20.3075190614023,19.4632961189342,19.9447670158105,506709.754593206,0.0,1.0
2005-04-18,31.79,32.2,30.5,30.79,336600,20.9670682352056,21.2374833964649,20.1162498009994,20.3075190614023,510348.60381829,0.0,1.0
2005-04-19,32.43,32.45,31.86,31.87,234100,21.3891797064397,21.4023706899157,21.0132366773718,21.0198321691098,354939.418163582,0.0,1.0
2005-04-20,32.14,32.44,31.95,32.1,319700,21.1979104460367,21.3957751981777,21.0725961030141,21.1715284790846,484725.040524978,0.0,1.0
2005-04-21,32.58,32.92,31.97,32.42,193800,21.4881120825102,21.7123588016033,21.0857870864902,21.3825842147016,293837.074925682,0.0,1.0
2005-04-22,30.96,32.34,30.82,32.34,424400,20.4196424209489,21.3298202807974,20.3273055366164,21.3298202807974,643469.837969347,0.0,1.0
2005-04-25,31.74,31.94,31.04,31.04,301500,20.9340907765154,21.0660006112761,20.4724063548531,20.4724063548531,457130.43390141,0.0,1.0
2005-04-26,31.5,31.8,31.25,31.55,354300,20.7757989748026,20.9736637269436,20.6109116813518,20.8087764334928,537185.1168533,0.0,1.0
2005-04-27,32.15,32.79,31.25,31.25,289400,21.2045059377748,21.6266174090088,20.6109116813518,20.6109116813518,438784.569058268,0.0,1.0
2005-04-28,31.9,32.5,31.62,32.0,285200,21.0396186443239,21.4353481486059,20.854944875659,21.1055735617043,432416.582914369,0.0,1.0
2005-04-29,32.87,33.38,31.75,31.98,267000,21.6793813429131,22.0157514215528,20.9406862682535,21.0923825782282,404821.976290801,0.0,1.0
2005-05-02,33.26,33.34,32.94,33.12,265800,21.9366055206964,21.9893694546006,21.7255497850793,21.8442686363639,403002.551678257,0.0,1.0
2005-05-03,33.22,33.5,32.93,33.2,284400,21.9102235537442,22.0948973224092,21.7189542933413,21.8970325702682,431203.633172674,0.0,1.0
2005-05-04,33.99,33.99,32.99,33.46,184500,22.4180764175728,22.4180764175728,21.7585272437695,22.068515355457,279736.534178474,0.0,1.0
2005-05-05,34.06,34.52,33.71,33.9,265600,22.464244859739,22.7676374796885,22.2334026489078,22.3587169919305,402699.314242834,0.0,1.0
2005-05-06,34.05,34.48,33.78,34.27,133400,22.4576493680009,22.7412555127363,22.2795710910741,22.6027501862377,202259.369427689,0.0,1.0
2005-05-09,34.38,34.52,33.75,33.95,100900,22.675300595356,22.7676374796885,22.25978461586,22.3916944506206,152983.286171318,0.0,1.0
2005-05-10,33.87,34.2,33.62,34.07,127400,22.3389305167164,22.5565817440714,22.1740432232655,22.470840351477,193162.246364974,0.0,1.0
2005-05-11,34.0,34.48,33.41,33.99,104200,22.4246719093108,22.7412555127363,22.0355378967669,22.4180764175728,157986.703855811,0.0,1.0
2005-05-12,33.54,34.51,33.22,34.0,130200,22.1212792893613,22.7610419879504,21.9102235537442,22.4246719093108,197407.570460907,0.0,1.0
2005-05-13,33.98,34.18,33.2,33.75,154300,22.4114809258347,22.5433907605954,21.8970325702682,22.25978461586,233947.681429478,0.0,1.0
2005-05-16,34.78,34.78,33.93,33.93,115100,22.9391202648773,22.9391202648773,22.3785034671446,22.3785034671446,174513.144086409,0.0,1.0
2005-05-17,34.67,34.79,34.26,34.4,148800,22.866569855759,22.9457157566154,22.5961546944996,22.6884915788321,225608.651955322,0.0,1.0
2005-05-18,35.25,35.26,34.6,34.67,151700,23.2491083765649,23.2557038683029,22.8204014135927,22.866569855759,230005.594768968,0.0,1.0
2005-05-19,34.43,34.8,34.04,34.65,316300,22.7082780540462,22.9523112483534,22.4510538762629,22.8533788722829,479570.004122772,0.0,1.0
2005-05-20,34.52,34.68,33.66,34.55,121000,22.7676374796885,22.873165347497,22.2004251902177,22.7874239549026,183458.648431412,0.0,1.0
2005-05-23,34.62,34.93,34.34,34.34,126700,22.8335923970688,23.0380526409478,22.6489186284039,22.6489186284039,192100.915340991,0.0,1.0
2005-05-24,34.42,34.85,34.15,34.62,147100,22.7016825623082,22.9852887070436,22.5236042853813,22.8335923970688,223031.13375422,0.0,1.0
2005-05-25,33.84,34.25,33.6,34.25,236200,22.3191440415023,22.5895592027616,22.1608522397895,22.5895592027616,358123.411235532,0.0,1.0
2005-05-26,34.05,34.32,33.87,34.14,163800,22.4576493680009,22.6357276449278,22.3389305167164,22.5170087936432,248351.45961211,0.0,1.0
2005-05-27,34.05,34.24,33.88,34.07,65000,22.4576493680009,22.5829637110236,22.3455260084544,22.470840351477,98552.166512742,0.0,1.0
2005-05-31,34.0,34.19,33.85,34.12,178700,22.4246719093108,22.5499862523334,22.3257395332403,22.5038178101672,270942.648551184,0.0,1.0
2005-06-01,34.93,35.02,33.95,33.95,197500,23.0380526409478,23.0974120665901,22.3916944506206,22.3916944506206,299446.967481023,0.0,1.0
2005-06-02,34.72,34.98,34.26,34.61,130100,22.8995473144491,23.071030099638,22.5961546944996,22.8269969053308,197255.951743196,0.0,1.0
2005-06-03,34.34,34.88,34.26,34.55,81200,22.6489186284039,23.0050751822577,22.5961546944996,22.7874239549026,123114.398782071,0.0,1.0
2005-06-06,34.27,34.45,33.95,34.25,68700,22.6027501862377,22.7214690375223,22.3916944506206,22.5895592027616,104162.059068082,0.0,1.0
2005-06-07,34.44,35.14,34.05,34.05,131100,22.7148735457842,23.1765579674465,22.4576493680009,22.4576493680009,198772.138920315,0.0,1.0
2005-06-08,33.87,34.67,33.79,34.46,62400,22.3389305167164,22.866569855759,22.2861665828121,22.7280645292603,94610.079852232,0.0,1.0
2005-06-09,33.51,33.7,33.09,33.54,285700,22.1014928141472,22.2268071571698,21.8244821611498,22.1212792893613,433174.676502928,0.0,1.0
2005-06-10,33.05,33.29,32.81,33.02,203300,21.7981001941977,21.9563919959105,21.6398083924849,21.7783137189836,308240.853108314,0.0,1.0
2005-06-13,32.75,33.12,32.57,33.03,286900,21.6002354420567,21.8442686363639,21.4815165907721,21.7849092107216,434994.101115471,0.0,1.0
2005-06-14,33.24,33.24,32.54,32.54,132400,21.9234145372203,21.9234145372203,21.461730115558,21.461730115558,200743.18225057,0.0,1.0
2005-06-15,33.38,33.43,32.55,33.33,212500,22.0157514215528,22.0487288802429,21.4683256072961,21.9827739628626,322189.775137809,0.0,1.0
2005-06-16,33.81,33.83,33.05,33.42,103300,22.2993575662882,22.3125485497642,21.7981001941977,22.0421333885049,156622.135396403,0.0,1.0
2005-06-17,33.99,34.39,33.64,33.92,197200,22.4180764175728,22.6818960870941,22.1872342067416,22.3719079754065,298992.111327887,0.0,1.0
2005-06-20,33.81,34.24,33.5,34.03,88700,22.2993575662882,22.5829637110236,22.0948973224092,22.4444583845249,134485.802610464,0.0,1.0
2005-06-21,33.62,34.16,33.51,34.06,46700,22.1740432232655,22.5301997771193,22.1014928141472,22.464244859739,70805.9411714623,0.0,1.0
2005-06-22,33.935,34.09,33.51,33.92,52800,22.3818012130136,22.4840313349531,22.1014928141472,22.3719079754065,80054.6829518886,0.0,1.0
2005-06-23,33.25,34.0,33.25,33.78,104500,21.9300100289583,22.4246719093108,21.9300100289583,22.2795710910741,158441.560008947,0.0,1.0
2005-06-24,32.62,33.32,32.22,33.1,159700,21.5144940494623,21.9761784711246,21.250674379941,21.8310776528879,242135.092185921,0.0,1.0
2005-06-27,32.85,32.89,32.33,32.58,135700,21.666190359437,21.6925723263892,21.3232247890593,21.4881120825102,205746.599935063,0.0,1.0
2005-06-28,34.13,34.25,32.76,32.93,126100,22.5104133019052,22.5895592027616,21.6068309337947,21.7189542933413,191191.203034719,0.0,1.0
2005-06-29,34.15,34.2,33.78,34.15,74600,22.5236042853813,22.5565817440714,22.2795710910741,22.5236042853813,113107.563413085,0.0,1.0
2005-06-30,33.57,34.3,33.51,34.26,117300,22.1410657645754,22.6225366614518,22.1014928141472,22.5961546944996,177848.755876071,0.0,1.0
2005-07-01,33.85,33.92,33.51,33.79,76800,22.3257395332403,22.3719079754065,22.1014928141472,22.2861665828121,116443.175202747,0.0,1.0
2005-07-05,34.33,34.4,33.65,33.85,126900,22.6423231366659,22.6884915788321,22.1938296984796,22.3257395332403,192404.152776414,0.0,1.0
2005-07-06,33.69,34.4,33.56,34.36,77200,22.2202116654318,22.6884915788321,22.1344702728374,22.66210961188,117049.650073595,0.0,1.0
2005-07-07,33.66,33.98,33.09,33.5,88500,22.2004251902177,22.4114809258347,21.8244821611498,22.0948973224092,134182.565175041,0.0,1.0
2005-07-08,35.48,35.5,33.89,33.92,261700,23.4601641121819,23.4733885564391,22.4088207937386,22.4286574601243,395782.227080782,0.09,1.0
2005-07-11,36.27,36.55,35.3,35.3,224300,23.9825296603393,24.1676718799394,23.3411441138676,23.3411441138676,339220.303913716,0.0,1.0
2005-07-12,35.99,36.25,35.75,36.0,98000,23.7973874407392,23.9693052160821,23.6386941096534,23.8039996628678,148210.386908356,0.0,1.0
2005-07-13,35.41,36.06,35.37,35.99,122700,23.4138785572819,23.8436729956392,23.3874296687676,23.7973874407392,185565.453812808,0.0,1.0
2005-07-14,35.07,36.12,34.82,35.46,137000,23.1890630049104,23.8833463284107,23.023757451696,23.4469396679248,207192.071494334,0.0,1.0
2005-07-15,34.92,35.3,34.5,35.07,81500,23.0898796729817,23.3411441138676,22.8121663435816,23.1890630049104,123256.597275827,0.0,1.0
2005-07-18,34.34,34.97,34.3,34.67,106700,22.7063707895244,23.1229407836246,22.6799219010101,22.9245741197674,161367.839623689,0.0,1.0
2005-07-19,34.71,35.0,34.28,34.65,89000,22.9510230082817,23.1427774500103,22.666697456753,22.9113496755102,134599.228926976,0.0,1.0
2005-07-20,34.91,35.55,34.49,34.54,177700,23.0832674508532,23.5064496670819,22.805554121453,22.8386152320959,268744.752587906,0.0,1.0
2005-07-21,33.25,34.92,33.24,34.92,226700,21.9856385775098,23.0898796729817,21.9790263553812,23.0898796729817,342849.946042084,0.0,1.0
2005-07-22,34.61,34.61,33.46,33.46,177800,22.8849007869959,22.8849007869959,22.1244952422099,22.1244952422099,268895.987676588,0.0,1.0
2005-07-25,33.92,34.61,33.9,34.61,121900,22.4286574601243,22.8849007869959,22.4154330158671,22.8849007869959,184355.573103353,0.0,1.0
2005-07-26,34.395,34.86,33.89,33.96,79200,22.7427380112316,23.0502063402103,22.4088207937386,22.4551063486386,119778.19023614,0.0,1.0
2005-07-27,34.36,34.6,33.93,34.46,71400,22.7195952337816,22.8782885648674,22.4352696822529,22.7857174550673,107981.853318945,0.0,1.0
2005-07-28,35.17,35.38,34.21,34.49,174700,23.2551852261961,23.3940418908962,22.620411901853,22.805554121453,264207.699927446,0.0,1.0
2005-07-29,35.54,35.76,35.02,35.27,201600,23.4998374449533,23.645306331782,23.1560018942675,23.3213074474818,304889.938782904,0.0,1.0
2005-08-01,35.61,35.95,35.39,35.5,139800,23.5461229998534,23.7709385522249,23.4006541130247,23.4733885564391,211426.65397743,0.0,1.0
2005-08-02,35.67,35.89,35.4,35.7,184200,23.5857963326248,23.7312652194535,23.4072663351533,23.6056329990105,278575.033352236,0.0,1.0
2005-08-03,35.76,35.95,35.12,35.61,77500,23.645306331782,23.7709385522249,23.2221241155532,23.5461229998534,117207.193728547,0.0,1.0
2005-08-04,34.69,35.63,34.53,35.58,81800,22.9377985640245,23.5593474441105,22.8320030099673,23.5262863334676,123710.302541873,0.0,1.0
2005-08-05,34.1,34.67,34.0,34.24,164700,22.5476774584386,22.9245741197674,22.4815552371529,22.6402485682387,249084.191059247,0.0,1.0
2005-08-08,34.17,34.32,33.94,34.27,129800,22.5939630133387,22.6931463452673,22.4418819043814,22.6600852346244,196303.14510923,0.0,1.0
2005-08-09,34.27,34.55,34.1,34.28,79500,22.6600852346244,22.8452274542245,22.5476774584386,22.666697456753,120231.895502186,0.0,1.0
2005-08-10,34.19,34.76,33.54,34.4,132300,22.6071874575958,22.9840841189245,22.1773930192385,22.7460441222959,200084.02232628,0.0,1.0
2005-08-11,34.49,34.54,33.74,34.11,89600,22.805554121453,22.8386152320959,22.30963746181,22.5542896805672,135506.639459068,0.0,1.0
2005-08-12,33.85,34.49,33.59,34.17,123400,22.3823719052243,22.805554121453,22.2104541298813,22.5939630133387,186624.099433582,0.0,1.0
2005-08-15,34.61,34.9,33.59,33.85,177300,22.8849007869959,23.0766552287246,22.2104541298813,22.3823719052243,268139.812233179,0.0,1.0
2005-08-16,33.53,34.55,33.53,34.47,436100,22.1707807971099,22.8452274542245,22.1707807971099,22.7923296771959,659536.221742183,0.0,1.0
2005-08-17,33.64,34.06,33.41,33.51,135100,22.2435152405242,22.5212285699243,22.091434131567,22.1575563528527,204318.604809376,0.0,1.0
2005-08-18,33.11,33.52,33.01,33.44,168400,21.8930674677098,22.1641685749813,21.826945246424,22.1112707979527,254679.88934048,0.0,1.0
2005-08-19,33.25,33.33,32.77,33.0,102700,21.9856385775098,22.0385363545384,21.6682519153382,21.8203330242955,155318.43607641,0.0,1.0
2005-08-22,33.86,34.12,33.36,33.36,89300,22.3889841273529,22.5609019026958,22.0583730209241,22.0583730209241,135052.934193022,0.0,1.0
2005-08-23,33.32,33.99,32.99,33.86,135000,22.0319241324098,22.4749430150243,21.8137208021669,22.3889841273529,204167.369720694,0.0,1.0
2005-08-24,33.33,33.89,33.11,33.22,198600,22.0385363545384,22.4088207937386,21.8930674677098,21.9658019111241,300352.886122443,0.0,1.0
2005-08-25,33.35,33.57,33.15,33.52,61100,22.0517607987956,22.1972296856242,21.9195163562241,22.1641685749813,92404.6391846991,0.0,1.0
2005-08-26,32.83,33.36,32.73,33.36,171500,21.7079252481097,22.0583730209241,21.6418030268239,22.0583730209241,259368.177089622,0.0,1.0
2005-08-29,33.16,33.21,32.62,32.82,120000,21.9261285783526,21.9591896889955,21.5690685834096,21.7013130259811,181482.106418395,0.0,1.0
2005-08-30,33.13,33.21,32.75,33.16,74100,21.9062919119669,21.9591896889955,21.6550274710811,21.9261285783526,112065.200713359,0.0,1.0
2005-08-31,33.67,33.89,32.9,33.45,543700,22.2633519069099,22.4088207937386,21.7542108030097,22.1178830200813,822265.177164011,0.0,1.0
2005-09-01,33.54,33.9,33.25,33.9,446900,22.1773930192385,22.4154330158671,21.9856385775098,22.4154330158671,675869.611319837,0.0,1.0
2005-09-02,33.61,33.77,33.44,33.73,108800,22.2236785741385,22.3294741281957,22.1112707979527,22.3030252396814,164543.776486011,0.0,1.0
2005-09-06,34.3,34.44,33.71,33.75,158700,22.6799219010101,22.7724930108102,22.2898007954242,22.3162496839385,240010.085738327,0.0,1.0
2005-09-07,34.37,34.45,34.05,34.23,87100,22.7262074559101,22.7791052329387,22.5146163477958,22.6336363461101,131725.762242018,0.0,1.0
2005-09-08,33.96,34.34,33.5,34.2,114600,22.4551063486386,22.7063707895244,22.1509441307242,22.6137996797244,173315.411629567,0.0,1.0
2005-09-09,34.09,34.28,33.79,33.97,52500,22.5410652363101,22.666697456753,22.3426985724528,22.4617185707672,79398.4215580476,0.0,1.0
2005-09-12,34.21,34.43,33.74,33.92,142800,22.620411901853,22.7658807886816,22.30963746181,22.4286574601243,215963.706637889,0.0,1.0
2005-09-13,33.52,34.04,33.49,34.0,154500,22.1641685749813,22.5080041256672,22.1443319085956,22.4815552371529,233658.212013683,0.0,1.0
2005-09-14,33.55,33.87,33.47,33.62,172300,22.184005241367,22.3955963494814,22.1311074643385,22.2302907962671,260578.057799079,0.0,1.0
2005-09-15,33.65,33.93,33.5,33.72,79000,22.2501274626528,22.4352696822529,22.1509441307242,22.2964130175528,119475.720058776,0.0,1.0
2005-09-16,34.68,34.7,33.55,33.92,320900,22.931186341896,22.9444107861531,22.184005241367,22.4286574601243,485313.399580523,0.0,1.0
2005-09-19,34.46,34.68,34.15,34.59,137500,22.7857174550673,22.931186341896,22.5807385690815,22.8716763427388,207948.246937744,0.0,1.0
2005-09-20,34.39,35.0,34.29,34.33,173900,22.7394319001673,23.1427774500103,22.6733096788816,22.6997585673958,262997.81921799,0.0,1.0
2005-09-21,33.59,34.27,33.51,34.27,204800,22.2104541298813,22.6600852346244,22.1575563528527,22.6600852346244,309729.461620728,0.0,1.0
2005-09-22,33.52,34.08,33.2,33.51,202200,22.1641685749813,22.5344530141815,21.9525774668669,22.1575563528527,305797.349314995,0.0,1.0
2005-09-23,34.14,34.25,33.09,33.36,192700,22.5741263469529,22.6468607903673,21.8798430234526,22.0583730209241,291430.015890206,0.0,1.0
2005-09-26,34.45,34.62,33.99,34.14,215800,22.7791052329387,22.8915130091245,22.4749430150243,22.5741263469529,326365.321375747,0.0,1.0
2005-09-27,34.37,34.79,33.87,34.2,207400,22.7262074559101,23.0039207853103,22.3955963494814,22.6137996797244,313661.573926459,0.0,1.0
2005-09-28,34.28,34.56,33.86,34.34,163400,22.666697456753,22.8518396763531,22.3889841273529,22.7063707895244,247118.134906381,0.0,1.0
2005-09-29,35.14,35.2,34.0,34.05,173200,23.2353485598104,23.2750218925818,22.4815552371529,22.5146163477958,261939.173597216,0.0,1.0
2005-09-30,35.46,35.47,35.0,35.05,158100,23.4469396679248,23.4535518900533,23.1427774500103,23.1758385606532,239102.675206235,0.0,1.0
2005-10-03,35.9,36.05,35.4,35.45,182300,23.737877441582,23.8370607735106,23.4072663351533,23.4403274457962,275701.566667278,0.0,1.0
2005-10-04,35.48,37.0,35.48,35.81,360500,23.4601641121819,24.4652218757252,23.4601641121819,23.6783674424249,545202.494698594,0.0,1.0
2005-10-05,34.33,35.49,34.24,35.35,367500,22.6997585673958,23.4667763343105,22.6402485682387,23.3742052245104,555788.950906335,0.0,1.0
2005-10-06,34.49,35.2,33.87,34.4,163300,22.805554121453,23.2750218925818,22.3955963494814,22.7460441222959,246966.899817699,0.0,1.0
2005-10-07,34.59,34.98,34.44,34.88,97700,22.8716763427388,23.1295530057532,22.7724930108102,23.0634307844674,147756.68164231,0.0,1.0
2005-10-10,34.54,34.83,34.36,34.83,105400,22.8386152320959,23.0303696738246,22.7195952337816,23.0303696738246,159401.783470823,0.0,1.0
2005-10-11,33.52,34.78,33.51,34.75,251700,22.1641685749813,22.9973085631817,22.1575563528527,22.977471896796,380658.718212583,0.0,1.0
2005-10-12,33.2,33.73,32.74,33.5,363000,22.0120874660241,22.3634852478612,21.7071007119768,22.2109918708376,547499.187371565,0.09,1.0
2005-10-13,33.69,33.72,33.0,33.21,236300,22.3369646605528,22.3568551010341,21.8794845294818,22.0187176128512,356402.363569974,0.0,1.0
2005-10-14,34.5,34.5,33.31,33.88,207700,22.8740065535492,22.8740065535492,22.0850190811224,22.462937450268,313266.063958881,0.0,1.0
2005-10-17,33.94,34.54,33.5,34.34,172000,22.5027183312307,22.9005271408576,22.2109918708376,22.7679242043153,259421.102556223,0.0,1.0
2005-10-18,33.55,34.19,33.22,33.98,199200,22.2441426049732,22.6684720019086,22.0253477596783,22.5292389185391,300445.835053486,0.0,1.0
2005-10-19,34.53,34.53,32.7,33.2,248500,22.8938969940305,22.8938969940305,21.6805801246683,22.0120874660241,374803.162704776,0.0,1.0
2005-10-20,34.04,34.6,33.58,34.35,122700,22.5690197995018,22.9403080218203,22.2640330454545,22.7745543511424,185063.774904934,0.0,1.0
2005-10-21,34.55,35.39,33.77,33.77,170900,22.9071572876847,23.4640896211625,22.3900058351697,22.3900058351697,257762.014109643,0.0,1.0
2005-10-24,35.87,36.16,34.66,34.87,391800,23.782336668864,23.9746109268504,22.980088902783,23.1193219861524,590937.13942749,0.0,1.0
2005-10-25,37.85,38.48,37.2,37.3,1754600,25.0951057406329,25.5128049907412,24.6641461968704,24.7304476651416,2646396.89851831,0.0,1.0
2005-10-26,38.76,38.82,37.46,37.85,769500,25.6984491019004,25.7382299828631,24.8365300143754,25.0951057406329,1160607.78149427,0.0,1.0
2005-10-27,38.29,38.62,37.75,38.47,5472200,25.386832201026,25.6056270463208,25.0288042723618,25.5061748439141,8253512.54307073,0.0,1.0
2005-10-28,38.3,38.5,37.85,38.15,853100,25.3934623478531,25.5260652843954,25.0951057406329,25.2940101454464,1286698.50343439,0.0,1.0
2005-10-31,38.96,39.27,38.32,38.46,771900,25.8310520384428,26.0365865900833,25.4067226415074,25.499544697087,1164227.61083226,0.0,1.0
2005-11-01,38.0,38.38,37.66,38.19,524700,25.1945579430397,25.44650352247,24.9691329509177,25.3205307327548,791385.189018896,0.0,1.0
2005-11-02,38.63,38.66,37.9,37.91,339200,25.6122571931479,25.6321476336293,25.1282564747685,25.1348866215956,511602.54643646,0.0,1.0
2005-11-03,38.26,38.87,38.05,38.87,168400,25.3669417605447,25.7713807169987,25.2277086771752,25.7713807169987,253991.358549232,0.0,1.0
2005-11-04,38.62,38.62,38.03,38.36,158300,25.6056270463208,25.6056270463208,25.214448383521,25.4332432288158,238757.910085175,0.0,1.0
2005-11-07,38.94,39.08,38.4,38.84,167400,25.8177917447885,25.9106138003681,25.4597638161243,25.7514902765174,252483.096325069,0.0,1.0
2005-11-08,38.33,38.64,38.19,38.57,204900,25.4133527883345,25.6188873399751,25.3205307327548,25.5724763121852,309042.929731221,0.0,1.0
2005-11-09,38.32,38.55,38.1,38.2,271300,25.4067226415074,25.559216018531,25.2608594113108,25.327160879582,409191.541415717,0.0,1.0
2005-11-10,39.39,39.73,38.0,38.55,217500,26.1161483520087,26.3415733441307,25.1945579430397,25.559216018531,328047.03375569,0.0,1.0
2005-11-11,39.59,39.63,39.06,39.5,121400,26.248751288551,26.2752718758595,25.8973535067139,26.189079967107,183103.034013521,0.0,1.0
2005-11-14,39.3,39.63,38.97,39.53,98500,26.0564770305647,26.2752718758595,25.8376821852699,26.2089704075884,148563.829080163,0.0,1.0
2005-11-15,39.51,39.67,39.0,39.57,314300,26.1957101139341,26.301792463168,25.8575726257512,26.2354909948968,474046.817054774,0.0,1.0
2005-11-16,39.17,39.56,38.94,39.45,174100,25.9702851218122,26.2288608480697,25.8177917447885,26.1559292329714,262588.453226968,0.0,1.0
2005-11-17,39.82,39.82,39.23,39.36,174700,26.4012446655747,26.4012446655747,26.0100660027749,26.0962579115274,263493.410561466,0.0,1.0
2005-11-18,38.45,39.25,38.23,39.2,520600,25.4929145502599,26.0233262964291,25.3470513200633,25.9901755622935,785201.313899823,0.0,1.0
2005-11-21,39.4,39.46,37.88,38.58,195000,26.1227784988358,26.1625593797985,25.1149961811143,25.5791064590124,294111.133711998,0.0,1.0
2005-11-22,39.11,39.34,38.79,39.2,173000,25.9305042408495,26.0829976178732,25.7183395423818,25.9901755622935,260929.364780387,0.0,1.0
2005-11-23,39.11,39.48,38.71,38.95,80900,25.9305042408495,26.1758196734528,25.6652983677649,25.8244218916156,122018.413934875,0.0,1.0
2005-11-25,39.07,39.25,38.8,39.25,30900,25.903983653541,26.0233262964291,25.7249696892089,26.0233262964291,46605.3027266704,0.0,1.0
2005-11-28,38.08,39.32,38.06,39.21,202200,25.2475991176566,26.0697373242189,25.2343388240023,25.9968057091207,304970.621725979,0.0,1.0
2005-11-29,38.52,38.6,38.05,38.43,164100,25.5393255780497,25.5923667526666,25.2277086771752,25.4796542566056,247505.830985327,0.0,1.0
2005-11-30,38.0,38.72,37.97,38.5,228500,25.1945579430397,25.671928514592,25.1746675025583,25.5260652843954,344637.918221494,0.0,1.0
2005-12-01,38.14,38.5,38.04,38.29,188400,25.2873799986193,25.5260652843954,25.2210785303481,25.386832201026,284156.603032514,0.0,1.0
2005-12-02,38.42,38.42,37.69,38.02,132000,25.4730241097785,25.4730241097785,24.9890233913991,25.2078182366939,199090.61358966,0.0,1.0
2005-12-05,37.75,38.43,37.59,38.15,158600,25.0288042723618,25.4796542566056,24.9227219231279,25.2940101454464,239210.388752424,0.0,1.0
2005-12-06,37.7,38.14,37.61,37.78,213400,24.9956535382262,25.2873799986193,24.9359822167821,25.0486947128431,321863.158636616,0.0,1.0
2005-12-07,37.19,37.85,36.8,37.85,164100,24.6575160500433,25.0951057406329,24.3989403237858,25.0951057406329,247505.830985327,0.0,1.0
2005-12-08,37.18,37.64,36.88,37.21,182400,24.6508859032162,24.9558726572635,24.4519814984027,24.6707763436975,275107.029687529,0.0,1.0
2005-12-09,37.25,37.38,36.77,37.04,171200,24.697296931006,24.7834888397585,24.3790498833044,24.5580638476365,258214.492776892,0.0,1.0
2005-12-12,37.01,37.36,36.91,37.36,114600,24.5381734071552,24.7702285461042,24.471871938884,24.7702285461042,172846.850889205,0.0,1.0
2005-12-13,37.21,37.38,36.77,36.96,182300,24.6707763436975,24.7834888397585,24.3790498833044,24.5050226730196,274956.203465114,0.0,1.0
2005-12-14,37.28,37.6,36.96,37.17,130300,24.7171873714873,24.929352069955,24.5050226730196,24.6442557563891,196526.567808581,0.0,1.0
2005-12-15,36.9,37.55,36.3,37.55,128900,24.4652417920569,24.8962013358194,24.06743298243,24.8962013358194,194415.000694751,0.0,1.0
2005-12-16,36.99,37.29,36.56,36.99,578000,24.524913113501,24.7238175183144,24.239816799935,24.524913113501,871775.565566842,0.0,1.0
2005-12-19,36.24,36.77,36.17,36.77,104500,24.0276521014673,24.3790498833044,23.9812410736775,24.3790498833044,157613.402425147,0.0,1.0
2005-12-20,36.99,37.31,36.06,36.45,171400,24.524913113501,24.7370778119687,23.9083094585792,24.1668851848367,258516.145221725,0.0,1.0
2005-12-21,37.27,37.92,37.07,37.24,137100,24.7105572246602,25.1415167684227,24.5779542881179,24.6906667841789,206782.750932897,0.0,1.0
2005-12-22,37.81,37.84,37.13,37.13,118100,25.0685851533245,25.0884755938058,24.6177351690806,24.6177351690806,178125.768673779,0.0,1.0
2005-12-23,37.61,38.16,37.53,37.88,99300,24.9359822167821,25.3006402922735,24.8829410421652,25.1149961811143,149770.438859494,0.0,1.0
2005-12-27,36.81,38.16,36.8,37.66,105900,24.4055704706129,25.3006402922735,24.3989403237858,24.9691329509177,159724.969538977,0.0,1.0
2005-12-28,36.84,37.06,36.53,37.05,90900,24.4254609110942,24.5713241412908,24.2199263594536,24.5646939944637,137101.036176516,0.0,1.0
2005-12-29,36.43,36.73,36.29,36.69,120700,24.1536248911825,24.352529295996,24.0608028356029,24.3260087086875,182047.250456605,0.0,1.0
2005-12-30,35.94,36.22,35.67,36.13,147700,23.8287476966538,24.0143918078131,23.6497337323217,23.954720486369,222770.330509036,0.0,1.0
2006-01-03,36.95,36.95,35.55,36.3,233800,24.4983925261925,24.4983925261925,23.5701719703963,24.06743298243,352631.708009564,0.0,1.0
2006-01-04,37.15,37.55,36.8,36.8,166300,24.6309954627348,24.8962013358194,24.3989403237858,24.3989403237858,250824.007878488,0.0,1.0
2006-01-05,36.68,37.28,36.63,37.04,137700,24.3193785618604,24.7171873714873,24.2862278277248,24.5580638476365,207687.708267395,0.0,1.0
2006-01-06,37.48,37.5,36.45,36.7,106600,24.8497903080296,24.8630506016839,24.1668851848367,24.3326388555146,160780.753095892,0.0,1.0
2006-01-09,37.37,37.99,37.28,37.28,152300,24.7768586929314,25.1879277962125,24.7171873714873,24.7171873714873,229708.33674019,0.0,1.0
2006-01-10,37.15,37.36,36.85,37.19,197400,24.6309954627348,24.7702285461042,24.4320910579213,24.6575160500433,297730.963049991,0.0,1.0
2006-01-11,36.95,37.18,36.55,37.09,144900,24.5580638476365,24.710928656431,24.2922120062548,24.6511119921201,218016.16907659,0.09,1.0
2006-01-12,36.26,37.1,36.25,37.1,92200,24.0994694212531,24.6577582881547,24.0928231252185,24.6577582881547,138723.883981101,0.0,1.0
2006-01-13,36.24,36.65,36.23,36.47,106100,24.086176829184,24.3586749666003,24.0795305331494,24.2390416379785,159637.788399076,0.0,1.0
2006-01-17,36.05,36.13,35.63,36.0,107600,23.9598972045277,24.013067572804,23.6807527710769,23.926665724355,161894.684559289,0.0,1.0
2006-01-18,36.16,36.5,35.65,35.67,88200,24.0330064609076,24.2589805260821,23.6940453631459,23.707337955215,132705.494220533,0.0,1.0
2006-01-19,36.9,37.0,36.18,36.47,97300,24.5248323674638,24.5912953278093,24.0462990529767,24.2390416379785,146397.330925826,0.0,1.0
2006-01-20,35.55,37.02,35.5,37.02,149400,23.6275824028005,24.6045879198783,23.5943509226278,24.6045879198783,224786.857557229,0.0,1.0
2006-01-23,35.98,36.1,35.65,35.8,112000,23.9133731322859,23.9931286847004,23.6940453631459,23.7937398036641,168514.913295914,0.0,1.0
2006-01-24,36.82,37.14,36.14,36.2,92700,24.4716619991875,24.6843434722929,24.0197138688386,24.0595916450458,139476.182701172,0.0,1.0
2006-01-25,36.24,37.1,35.9,37.1,156100,24.086176829184,24.6577582881547,23.8602027640095,24.6577582881547,234867.66040618,0.0,1.0
2006-01-26,37.19,37.2,36.34,36.5,185200,24.7175749524656,24.7242212485001,24.1526397895294,24.2589805260821,278651.445914315,0.0,1.0
2006-01-27,36.4,36.93,35.95,36.82,408500,24.1925175657367,24.5447712555675,23.8934342441822,24.4716619991875,614628.054298044,0.0,1.0
2006-01-30,35.11,36.62,35.05,36.39,185900,23.3351453772806,24.3387360784966,23.2952676010734,24.1858712697021,279704.664122415,0.0,1.0
2006-01-31,35.71,35.82,34.87,35.01,318500,23.7339231393532,23.8070323957332,23.1756342724516,23.2686824169352,479214.284685256,0.0,1.0
2006-02-01,35.18,35.74,35.11,35.44,170100,23.3816694495224,23.7538620274568,23.3351453772806,23.5544731464205,255932.02456817,0.0,1.0
2006-02-02,34.76,35.39,34.66,35.0,297400,23.1025250160716,23.5212416662478,23.0360620557262,23.2620361209006,447467.278698259,0.0,1.0
2006-02-03,34.98,35.5,34.55,34.56,113300,23.2487435288316,23.5943509226278,22.9629527993462,22.9695990953808,170470.889968099,0.0,1.0
2006-02-06,34.92,35.14,34.64,35.07,138100,23.2088657526243,23.3550842653843,23.0227694636571,23.3085601931425,207784.906483623,0.0,1.0
2006-02-07,35.02,35.49,34.8001,35.0,120000,23.2753287129697,23.5877046265933,23.1291766631701,23.2620361209006,180551.692817051,0.0,1.0
2006-02-08,34.84,35.27,34.68,35.26,132000,23.155695384348,23.4414861138333,23.0493546477953,23.4348398177988,198606.862098756,0.0,1.0
2006-02-09,34.59,35.25,34.53,35.04,141100,22.9895379834844,23.4281935217642,22.9496602072771,23.2886213050388,212298.698804049,0.0,1.0
2006-02-10,34.75,35.0,34.1,34.5,84300,23.0958787200371,23.2620361209006,22.6638694777918,22.9297213191735,126837.564203978,0.0,1.0
2006-02-13,34.36,34.76,34.1,34.58,99800,22.8366731746899,23.1025250160716,22.6638694777918,22.9828916874498,150158.824526181,0.0,1.0
2006-02-14,35.33,35.63,34.29,34.59,119700,23.4813638900406,23.6807527710769,22.7901491024481,22.9895379834844,180100.313585008,0.0,1.0
2006-02-15,35.53,35.76,35.111,35.51,80900,23.6142898107314,23.7671546195259,23.3358100068841,23.6009972186623,121721.932907495,0.0,1.0
2006-02-16,35.94,35.99,35.61,35.77,90200,23.8867879481477,23.9200194283204,23.6674601790078,23.7738009155605,135714.689100817,0.0,1.0
2006-02-17,35.25,35.99,35.16,35.99,121400,23.4281935217642,23.9200194283204,23.3683768574533,23.9200194283204,182658.12923325,0.0,1.0
2006-02-21,34.93,35.34,34.7,35.15,90400,23.2155120486588,23.4880101860751,23.0626472398644,23.3617305614188,136015.608588845,0.0,1.0
2006-02-22,36.1,36.18,35.0,35.14,169000,23.9931286847004,24.0462990529767,23.2620361209006,23.3550842653843,254276.967384013,0.0,1.0
2006-02-23,35.79,36.14,35.75,35.96,144800,23.7870935076295,24.0197138688386,23.7605083234914,23.9000805402168,217865.709332575,0.0,1.0
2006-02-24,36.06,36.06,35.43,35.89,153500,23.9665435005622,23.9665435005622,23.547826850386,23.853556467975,230955.707061811,0.0,1.0
2006-02-27,36.57,36.63,36.01,36.14,164200,24.3055045983239,24.3453823745312,23.9333120203895,24.0197138688386,247054.899671332,0.0,1.0
2006-02-28,35.63,36.47,35.52,36.41,153400,23.6807527710769,24.2390416379785,23.6076435146969,24.1991638617712,230805.247317797,0.0,1.0
2006-03-01,36.05,36.21,35.62,35.81,100900,23.9598972045277,24.0662379410804,23.6741064750423,23.8003860996986,151813.881710337,0.0,1.0
2006-03-02,35.94,36.04,35.47,35.91,85200,23.8867879481477,23.9532509084931,23.5744120345242,23.8668490600441,128191.701900106,0.0,1.0
2006-03-03,35.41,36.11,35.28,35.66,118600,23.5345342583169,23.9997749807349,23.4481324098679,23.7006916591805,178445.256400852,0.0,1.0
2006-03-06,35.19,35.54,35.07,35.53,139600,23.388315745557,23.620936106766,23.3085601931425,23.6142898107314,210041.802643836,0.0,1.0
2006-03-07,35.06,35.23,34.76,35.03,88200,23.3019138971079,23.4149009296951,23.1025250160716,23.2819750090043,132705.494220533,0.0,1.0
2006-03-08,35.52,35.8,34.6,35.4,143100,23.6076435146969,23.7937398036641,22.9961842795189,23.5278879622824,215307.893684333,0.0,1.0
2006-03-09,35.19,36.04,35.09,35.55,96200,23.388315745557,23.9532509084931,23.3218527852115,23.6275824028005,144742.273741669,0.0,1.0
2006-03-10,36.0,36.01,34.89,35.1,135100,23.926665724355,23.9333120203895,23.1889268645207,23.3284990812461,203271.114163196,0.0,1.0
2006-03-13,35.73,36.5,35.55,36.2,117600,23.7472157314223,24.2589805260821,23.6275824028005,24.0595916450458,176940.65896071,0.0,1.0
2006-03-14,36.54,36.67,35.5,35.65,157200,24.2855657102203,24.3719675586693,23.5943509226278,23.6940453631459,236522.717590337,0.0,1.0
2006-03-15,37.03,37.05,36.23,36.63,171400,24.6112342159129,24.624526807982,24.0795305331494,24.3453823745312,257888.001240354,0.0,1.0
2006-03-16,36.77,37.35,36.73,37.2,91700,24.4384305190148,24.8239156890183,24.4118453348766,24.7242212485001,137971.58526103,0.0,1.0
2006-03-17,37.36,37.5,36.86,36.86,477700,24.8305619850528,24.9236101295364,24.4982471833257,24.4982471833257,718746.197155878,0.0,1.0
2006-03-20,37.74,37.88,37.05,37.32,154200,25.0831212343654,25.176169378849,24.624526807982,24.8039768009146,232008.925269911,0.0,1.0
2006-03-21,36.87,38.25,36.81,37.59,261100,24.5048934793602,25.4220823321271,24.4650157031529,24.9834267938473,392850.3916211,0.0,1.0
2006-03-22,38.05,38.2,36.79,36.87,187300,25.2891564114363,25.3888508519544,24.4517231110839,24.5048934793602,281811.100538614,0.0,1.0
2006-03-23,37.97,38.15,37.5,37.92,94400,25.2359860431599,25.3556193717817,24.9236101295364,25.2027545629872,142033.998349414,0.0,1.0
2006-03-24,38.17,38.24,37.8,38.03,71900,25.3689119638508,25.4154360360926,25.1229990105727,25.2758638193672,108180.555946216,0.0,1.0
2006-03-27,38.05,38.24,37.96,38.19,88200,25.2891564114363,25.4154360360926,25.2293397471254,25.3822045559199,132705.494220532,0.0,1.0
2006-03-28,37.97,38.25,37.87,38.18,155800,25.2359860431599,25.4220823321271,25.1695230828145,25.3755582598853,234416.281174138,0.0,1.0
2006-03-29,38.24,38.45,37.73,37.96,118100,25.4154360360926,25.555008252818,25.0764749383309,25.2293397471254,177692.957680781,0.0,1.0
2006-03-30,37.9,38.25,37.67,38.22,92000,25.1894619709181,25.4220823321271,25.0365971621236,25.4021434440235,138422.964493073,0.0,1.0
2006-03-31,37.64,38.1,37.2,38.1,225300,25.01665827402,25.322387891609,24.7242212485001,25.322387891609,338985.803264014,0.0,1.0
2006-04-03,37.52,37.81,37.38,37.79,195600,24.9369027216055,25.1296453066072,24.8438545771219,25.1163527145382,294299.259291793,0.0,1.0
2006-04-04,38.42,38.49,37.45,37.5,211500,25.5350693647144,25.5815934369562,24.8903786493637,24.9236101295364,318222.358590052,0.0,1.0
2006-04-05,38.99,39.0,38.34,38.61,328900,25.9139082386833,25.9205545347179,25.481898996438,25.6613489893707,494862.098062735,0.0,1.0
2006-04-06,38.62,38.96,38.4,38.93,127500,25.6679952854052,25.8939693505797,25.5217767726453,25.8740304624761,191836.173618117,0.0,1.0
2006-04-07,37.72,38.95,37.5,38.87,161100,25.0698286422964,25.8873230545452,24.9236101295364,25.8341526862688,242390.647606891,0.0,1.0
2006-04-10,37.43,38.2,37.31,37.66,93300,24.8770860572946,25.3888508519544,24.7973305048801,25.0299508660891,140378.941165257,0.0,1.0
2006-04-11,36.98,37.66,36.91,37.46,100100,24.6378194000511,25.0908674582456,24.5911820999428,24.9576180293649,150244.546398141,0.09,1.0
2006-04-12,37.11,37.48,36.9,36.91,86200,24.7244315288236,24.9709429722529,24.5845196284988,24.5911820999428,129381.41757762,0.0,1.0
2006-04-13,37.48,37.75,36.99,36.99,91800,24.9709429722529,25.150829701242,24.6444818714951,24.6444818714951,137786.706886607,0.0,1.0
2006-04-17,37.54,37.64,37.07,37.41,93500,25.0109178009172,25.0775425153575,24.6977816430474,24.9243056721447,140338.312569692,0.0,1.0
2006-04-18,39.0,39.0,37.55,37.55,208600,25.9836386317467,25.9836386317467,25.0175802723612,25.0175802723612,313097.026759763,0.0,1.0
2006-04-19,38.9,39.15,38.54,39.15,149000,25.9170139173063,26.0835757034072,25.6771649453209,26.0835757034072,223640.733399831,0.0,1.0
2006-04-20,38.98,39.15,38.3,39.02,114700,25.9703136888586,26.0835757034072,25.517265630664,25.9969635746347,172158.336382286,0.0,1.0
2006-04-21,38.55,39.27,38.11,39.27,291700,25.683827416765,26.1635253607357,25.3906786732273,26.1635253607357,437825.516327051,0.0,1.0
2006-04-24,38.25,38.57,37.97,38.55,151200,25.4839532734438,25.697152359653,25.2974040730108,25.683827416765,226942.811342648,0.0,1.0
2006-04-25,38.76,38.96,38.14,38.14,154200,25.8237393170898,25.9569887459705,25.4106660875594,25.4106660875594,231445.644901033,0.0,1.0
2006-04-26,38.75,39.08,38.64,38.95,147700,25.8170768456457,26.036938403299,25.7437896597613,25.9503262745265,221689.50552453,0.0,1.0
2006-04-27,39.1,39.4,38.12,38.46,242600,26.050263346187,26.2501374895082,25.3973411446713,25.6238651737686,364129.14042147,0.0,1.0
2006-04-28,38.26,39.24,38.11,38.86,161900,25.4906157448879,26.1435379464036,25.3906786732273,25.8903640315301,243002.91770089,0.0,1.0
2006-05-01,38.05,38.88,38.04,38.34,140700,25.3507038445631,25.9036889744182,25.344041373119,25.5439155164402,211182.893888297,0.0,1.0
2006-05-02,38.46,38.66,37.65,38.07,98000,25.6238651737686,25.7571146026494,25.0842049868016,25.3640287874512,147092.562907271,0.0,1.0
2006-05-03,38.92,39.1,38.19,38.29,128000,25.9303388601944,26.050263346187,25.4439784447796,25.51060315922,192120.89849113,0.0,1.0
2006-05-04,39.04,39.31,38.7,38.7,157600,26.0102885175228,26.1901752465118,25.7837644884255,25.7837644884255,236548.856267204,0.0,1.0
2006-05-05,39.77,39.95,39.17,39.38,149500,26.4966489329376,26.6165734189302,26.0969006462953,26.2368125466201,224391.205659561,0.0,1.0
2006-05-08,39.26,39.73,39.08,39.62,135900,26.1568628892916,26.4699990471614,26.036938403299,26.396711861277,203978.36019488,0.0,1.0
2006-05-09,38.74,39.22,38.6,39.12,119400,25.8104143742017,26.1302130035155,25.7171397739852,26.0635882890751,179212.775623757,0.0,1.0
2006-05-10,38.58,38.84,38.26,38.77,96600,25.7038148310971,25.8770390886421,25.4906157448879,25.8304017885338,144991.240580024,0.0,1.0
2006-05-11,37.3,38.69,37.27,38.69,159600,24.8510184862603,25.7771020169815,24.8310310719282,25.7771020169815,239550.745306127,0.0,1.0
2006-05-12,36.99,37.65,36.99,37.24,178200,24.6444818714951,25.0842049868016,24.6444818714951,24.811043657596,267468.31336812,0.0,1.0
2006-05-15,37.35,37.58,36.85,36.99,128300,24.8843308434805,25.0375676866933,24.5512072712786,24.6444818714951,192571.181846968,0.0,1.0
2006-05-16,37.48,37.8,37.09,37.5,112700,24.9709429722529,25.1841420584621,24.7111065859355,24.984267915141,169156.447343362,0.0,1.0
2006-05-17,36.76,37.23,35.95,37.09,279700,24.4912450282822,24.804381186152,23.9515848413152,24.7111065859355,419814.182093509,0.0,1.0
2006-05-18,36.47,37.06,36.46,36.99,151600,24.2980333564051,24.6911191716034,24.2913708849611,24.6444818714951,227543.189150432,0.0,1.0
2006-05-19,36.97,37.5,36.26,36.38,207900,24.631156928607,24.984267915141,24.1581214560804,24.2380711134088,312046.36559614,0.0,1.0
2006-05-22,36.67,37.1,36.29,36.92,273300,24.4312827852859,24.7177690573795,24.1781088704125,24.5978445713868,410208.137168951,0.0,1.0
2006-05-23,36.37,37.34,36.37,36.92,253700,24.2314086419648,24.8776683720364,24.2314086419648,24.5978445713868,380789.624587497,0.0,1.0
2006-05-24,36.59,37.09,35.92,36.34,270400,24.3779830137336,24.7111065859355,23.9315974269831,24.2114212276327,405855.398062512,0.0,1.0
2006-05-25,36.84,37.02,36.53,36.93,149500,24.5445447998345,24.6644692858272,24.3380081850694,24.6045070428309,224391.205659562,0.0,1.0
2006-05-26,36.88,37.21,36.67,37.06,104000,24.5711946856107,24.7910562432639,24.4312827852859,24.6911191716034,156098.230024043,0.0,1.0
2006-05-30,35.85,36.79,35.84,36.76,149900,23.8849601268748,24.5112324426143,23.8782976554308,24.4912450282822,224991.583467347,0.0,1.0
2006-05-31,35.89,36.4999,35.79,35.82,338600,23.911610012651,24.3179541460228,23.8449852982106,23.8649727125427,508219.814289816,0.0,1.0
2006-06-01,36.78,36.8,35.85,35.97,258800,24.5045699711703,24.5178949140584,23.8849601268748,23.9649097842033,388444.441636753,0.0,1.0
2006-06-02,36.66,37.1,36.37,37.0,222900,24.4246203138419,24.7177690573795,24.2314086419648,24.6511443429391,334560.533388068,0.0,1.0
2006-06-05,35.85,36.67,35.76,36.46,264500,23.8849601268748,24.4312827852859,23.8249978838785,24.2913708849611,396999.825397687,0.0,1.0
2006-06-06,36.02,36.1,35.25,35.93,185900,23.9982221414235,24.0515219129758,23.4852118402326,23.9382598984271,279025.586167976,0.0,1.0
2006-06-07,36.48,37.05,35.88,36.12,231100,24.3046958278492,24.6844567001593,23.9049475412069,24.0648468558638,346868.278447657,0.0,1.0
2006-06-08,36.95,37.14,35.7699,36.27,282400,24.617831985719,24.7444189431557,23.8315937306081,24.1647839275244,423866.732296054,0.0,1.0
2006-06-09,36.29,37.17,36.02,37.13,196000,24.1781088704125,24.7644063574878,23.9982221414235,24.7377564717116,294185.125814542,0.0,1.0
2006-06-12,35.75,36.25,35.52,35.79,180500,23.8183354124344,24.1514589846363,23.6650985692216,23.8449852982106,270920.485762883,0.0,1.0
2006-06-13,34.94,36.0,34.86,35.7,294900,23.2786752254674,23.9848971985354,23.2253754539151,23.7850230552142,442628.538789329,0.0,1.0
2006-06-14,35.34,35.45,34.69,34.9,223600,23.5451740832289,23.6184612691133,23.1121134393664,23.2520253396912,335611.194551692,0.0,1.0
2006-06-15,36.5,36.51,35.47,35.52,199900,24.3180207707373,24.3246832421813,23.6317862120014,23.6650985692216,300038.809440444,0.0,1.0
2006-06-16,36.13,36.64,35.63,36.45,750100,24.0715093273079,24.4112953709538,23.738385755106,24.2847084135171,1125858.48404841,0.0,1.0
2006-06-19,35.42,36.23,35.3,36.16,221200,23.5984738547812,24.1381340417482,23.5185241974527,24.09149674164,332008.927704984,0.0,1.0
2006-06-20,35.14,35.87,35.11,35.2,136900,23.4119246543481,23.8982850697629,23.391937240016,23.4518994830124,205479.304714342,0.0,1.0
2006-06-21,35.79,35.95,35.12,35.12,174100,23.8449852982106,23.9515848413152,23.3985997114601,23.3985997114601,261314.440838326,0.0,1.0
2006-06-22,35.26,35.83,34.98,35.64,150800,23.4918743116766,23.8716351839867,23.3053251112435,23.74504822655,226342.433534862,0.0,1.0
2006-06-23,34.59,35.2,34.28,35.2,498400,23.0454887249261,23.4518994830124,22.8389521101609,23.4518994830124,748070.748499836,0.0,1.0
2006-06-26,35.97,35.97,34.72,34.76,327600,23.9649097842033,23.9649097842033,23.1321008536986,23.1587507394747,491709.424575735,0.0,1.0
2006-06-27,35.45,36.1,35.33,36.0,340000,23.6184612691133,24.0515219129758,23.5385116117849,23.9848971985354,510321.136617064,0.0,1.0
2006-06-28,35.88,35.94,35.25,35.74,201700,23.9049475412069,23.9449223698712,23.4852118402326,23.8116729409904,302740.509575476,0.0,1.0
2006-06-29,37.29,37.35,36.17,36.17,333800,24.8443560148162,24.8843308434805,24.098159213084,24.098159213084,501015.2805964,0.0,1.0
2006-06-30,36.38,37.58,36.24,37.56,1139600,24.2380711134088,25.0375676866933,24.1447965131923,25.0242427438052,1710476.37437884,0.0,1.0
2006-07-03,36.48,36.48,36.0,36.15,122500,24.3046958278492,24.3046958278492,23.9848971985354,24.0848342701959,183865.703634089,0.0,1.0
2006-07-05,35.74,36.33,35.52,36.27,219300,23.8116729409904,24.2047587561886,23.6650985692216,24.1647839275244,329157.133118006,0.0,1.0
2006-07-06,36.32,36.55,35.61,35.94,141900,24.1980962847446,24.3513331279574,23.7250608122179,23.9449223698712,212984.027311651,0.0,1.0
2006-07-07,36.32,36.64,36.16,36.25,266200,24.1980962847446,24.4112953709538,24.09149674164,24.1514589846363,399551.431080771,0.0,1.0
2006-07-10,36.31,36.75,36.22,36.3,159300,24.1914338133005,24.4845825568382,24.1314715703042,24.1847713418565,239100.461950289,0.0,1.0
2006-07-11,36.91,36.91,36.01,36.28,179900,24.5911820999428,24.5911820999428,23.9915596699794,24.1714463989684,270019.919051205,0.0,1.0
2006-07-12,36.34,36.87,36.24,36.76,417700,24.271383470629,24.6253689752914,24.2045937527682,24.5519002856445,625395.664749333,0.09,1.0
2006-07-13,35.66,36.47,35.6479,36.2,286400,23.8172133891753,24.3582101038481,23.8091318333141,24.1778778656238,428808.518994994,0.0,1.0
2006-07-14,35.73,36.19,35.3,35.65,267900,23.8639661916779,24.1711988938377,23.5767704048763,23.8105344173892,401109.644688404,0.0,1.0
2006-07-17,36.05,36.28,35.23,35.73,282300,24.0776932888326,24.2313096399125,23.5300176023737,23.8639661916779,422669.849554073,0.0,1.0
2006-07-18,36.5,36.9,35.87,36.24,287800,24.3782470192063,24.6454058906497,23.9574717966831,24.2045937527682,430904.650023602,0.0,1.0
2006-07-19,37.86,37.87,36.49,36.49,334100,25.2865871821138,25.2932661538998,24.3715680474203,24.3715680474203,500226.697612525,0.0,1.0
2006-07-20,36.78,37.9,36.75,37.87,315500,24.5652582292167,25.3133030692581,24.5452213138584,25.2932661538998,472378.099661036,0.0,1.0
2006-07-21,35.6,36.8,35.48,36.66,491500,23.7771395584588,24.5786161727889,23.6969918970258,24.4851105677837,735891.714685892,0.0,1.0
2006-07-24,36.52,36.69,35.72,35.86,315400,24.3916049627785,24.5051474831419,23.8572872198918,23.950792824897,472228.376016135,0.0,1.0
2006-07-25,36.84,37.39,36.24,36.54,305600,24.6053320599332,24.9726755081678,24.2045937527682,24.4049629063507,457555.458815887,0.0,1.0
2006-07-26,36.74,37.27,35.88,36.66,263500,24.5385423420724,24.8925278467348,23.9641507684691,24.4851105677837,394521.804312782,0.0,1.0
2006-07-27,36.25,37.26,36.19,37.03,244000,24.2112727245542,24.8858488749487,24.1711988938377,24.7322325238688,365325.693557188,0.0,1.0
2006-07-28,37.76,37.85,36.41,36.55,248200,25.2197974642529,25.2799082103277,24.3181362731316,24.4116418781368,371614.086643008,0.0,1.0
2006-07-31,36.75,37.59,36.65,37.58,395200,24.5452213138584,25.1062549438895,24.4784315959976,25.0995759721034,591707.844646725,0.0,1.0
2006-08-01,36.56,36.77,36.25,36.5,242700,24.4183208499228,24.5585792574306,24.2112727245542,24.3782470192063,363379.286173482,0.0,1.0
2006-08-02,36.9,37.18,36.61,36.65,127300,24.6454058906497,24.83241710066,24.4517157088533,24.4784315959976,190598.19995832,0.0,1.0
2006-08-03,37.5,37.67,36.38,36.57,134000,25.0461441978147,25.1596867181782,24.2980993577733,24.4249998217089,200629.684166653,0.0,1.0
2006-08-04,37.36,37.92,36.85,37.72,233100,24.9526385928096,25.3266610128303,24.6120110317193,25.1930815771086,349005.816263034,0.0,1.0
2006-08-07,36.92,37.26,36.65,37.09,105200,24.6587638342219,24.8858488749487,24.4784315959976,24.7723063545853,157509.274435312,0.0,1.0
2006-08-08,36.29,37.46,36.1999,37.17,171300,24.2379886116986,25.0194283106704,24.177811075906,24.825738128874,256476.603714534,0.0,1.0
2006-08-09,35.88,37.17,35.85,36.72,168000,23.9641507684691,24.825738128874,23.9441138531109,24.5251843985002,251535.723432818,0.0,1.0
2006-08-10,36.15,36.38,35.38,35.72,177500,24.1444830066934,24.2980993577733,23.6302021791649,23.8572872198918,265759.469698364,0.0,1.0
2006-08-11,36.26,36.39,35.57,35.72,157700,24.2179516963403,24.3047783295594,23.7571026431005,23.8572872198918,236114.188008068,0.0,1.0
2006-08-14,36.17,36.85,36.02,36.38,105600,24.1578409502656,24.6120110317193,24.0576563734743,24.2980993577733,158108.169014914,0.0,1.0
2006-08-15,37.05,37.18,36.59,36.75,133500,24.745590467441,24.83241710066,24.4383577652811,24.5452213138584,199881.065942149,0.0,1.0
2006-08-16,37.46,37.5,36.76,37.23,110300,25.0194283106704,25.0461441978147,24.5519002856445,24.8658119595905,165145.180325237,0.0,1.0
2006-08-17,37.57,37.73,37.12,37.27,108200,25.0928970003173,25.1997605488947,24.7923432699435,24.8925278467348,162000.983782327,0.0,1.0
2006-08-18,37.29,37.76,36.97,37.76,111800,24.905885790307,25.2197974642529,24.6921586931523,25.2197974642529,167391.034998744,0.0,1.0
2006-08-21,36.71,37.08,36.59,37.03,126700,24.5185054267141,24.7656273827992,24.4383577652811,24.7322325238688,189699.858088917,0.0,1.0
2006-08-22,36.74,36.95,36.48,36.69,71900,24.5385423420724,24.6788007495801,24.3648890756342,24.5051474831419,107651.30068345,0.0,1.0
2006-08-23,36.35,37.01,36.16,36.87,113800,24.2780624424151,24.7188745802966,24.1511619784795,24.6253689752914,170385.507896754,0.0,1.0
2006-08-24,36.53,36.796,36.29,36.55,143900,24.3982839345646,24.5759445840744,24.2379886116986,24.4116418781368,215452.3250118,0.0,1.0
2006-08-25,36.16,36.88,36.0,36.33,99700,24.1511619784795,24.6320479470775,24.0442984299021,24.2647044988429,149274.473965785,0.0,1.0
2006-08-28,36.5,36.88,36.05,36.05,123400,24.3782470192063,24.6320479470775,24.0776932888326,24.0776932888326,184758.977807201,0.0,1.0
2006-08-29,36.74,36.82,36.0,36.71,165900,24.5385423420724,24.591974116361,24.0442984299021,24.5185054267141,248391.526889907,0.0,1.0
2006-08-30,37.29,37.33,36.73,36.83,161200,24.905885790307,24.9326016774513,24.5318633702863,24.5986530881471,241354.515579584,0.0,1.0
2006-08-31,37.29,37.57,37.13,37.47,108900,24.905885790307,25.0928970003173,24.7990222417296,25.0261072824565,163049.04929663,0.0,1.0
2006-09-01,36.95,37.56,36.92,37.5,94200,24.6788007495801,25.0862180285312,24.6587638342219,25.0461441978147,141039.673496259,0.0,1.0
2006-09-05,37.17,37.33,36.7801,37.04,80200,24.825738128874,24.9326016774513,24.5653250189346,24.7389114956549,120078.36321019,0.0,1.0
2006-09-06,36.39,36.92,36.39,36.92,118100,24.3047783295594,24.6587638342219,24.3047783295594,24.6587638342219,176823.624627475,0.0,1.0
2006-09-07,35.85,36.5,35.81,36.29,125200,23.9441138531109,24.3782470192063,23.9173979659666,24.2379886116986,187454.003415409,0.0,1.0
2006-09-08,35.79,35.92,35.61,35.75,118200,23.9040400223944,23.9908666556135,23.7838185302449,23.87732413525,176973.348272375,0.0,1.0
2006-09-11,35.79,36.02,35.59,35.59,115900,23.9040400223944,24.0576563734743,23.7704605866727,23.7704605866727,173529.704439664,0.0,1.0
2006-09-12,36.84,36.85,35.78,35.88,121900,24.6053320599332,24.6120110317193,23.8973610506083,23.9641507684691,182513.123133693,0.0,1.0
2006-09-13,37.0,37.01,36.46,36.86,116500,24.7121956085105,24.7188745802966,24.351531132062,24.6186900035054,174428.046309067,0.0,1.0
2006-09-14,36.79,36.9699,36.42,36.82,85900,24.5719372010028,24.6920919034344,24.3248152449177,24.591974116361,128612.610969518,0.0,1.0
2006-09-15,36.86,37.13,36.52,37.0,350500,24.6186900035054,24.7990222417296,24.3916049627785,24.7121956085105,524781.375376205,0.0,1.0
2006-09-18,36.44,36.7,36.21,36.63,134700,24.3381731884898,24.511826454928,24.1845568374099,24.4650736524254,201677.749680956,0.0,1.0
2006-09-19,36.3,36.6,35.64,36.39,180000,24.2446675834847,24.4450367370672,23.8038554456031,24.3047783295594,269502.560820876,0.0,1.0
2006-09-20,36.82,37.04,36.47,36.53,160100,24.591974116361,24.7389114956549,24.3582101038481,24.3982839345646,239707.55548568,0.0,1.0
2006-09-21,36.31,37.22,36.27,36.99,156900,24.2513465552708,24.8591329878044,24.2246306681264,24.7055166367245,234916.398848863,0.0,1.0
2006-09-22,35.97,36.2,35.73,36.19,160400,24.0242615145439,24.1778778656238,23.8639661916779,24.1711988938377,240156.726420381,0.0,1.0
2006-09-25,36.82,36.956,35.65,36.05,170700,24.591974116361,24.6828081326518,23.8105344173892,24.0776932888326,255578.261845131,0.0,1.0
2006-09-26,36.73,37.05,36.41,36.66,90200,24.5318633702863,24.745590467441,24.3181362731316,24.4851105677837,135050.727700239,0.0,1.0
2006-09-27,37.01,37.05,36.3372,36.57,164700,24.7188745802966,24.745590467441,24.2695133585289,24.4249998217089,246594.843151102,0.0,1.0
2006-09-28,36.89,37.2,36.49,37.08,152300,24.6387269188636,24.8457750442322,24.3715680474203,24.7656273827992,228029.111183441,0.0,1.0
2006-09-29,36.1,37.0,36.04,37.0,124300,24.111088147763,24.7121956085105,24.0710143170465,24.7121956085105,186106.490611305,0.0,1.0
2006-10-02,35.59,36.28,35.5,36.28,187300,23.7704605866727,24.2313096399125,23.7103498405979,24.2313096399125,280432.386898612,0.0,1.0
2006-10-03,35.78,36.37,35.45,35.54,142400,23.8973610506083,24.2914203859872,23.6769549816675,23.7370657277423,213206.470338293,0.0,1.0
2006-10-04,36.49,36.55,35.44,35.6,187500,24.3715680474203,24.4116418781368,23.6702760098814,23.7771395584588,280731.834188412,0.0,1.0
2006-10-05,36.54,36.69,36.06,36.36,193100,24.4049629063507,24.5051474831419,24.0843722606187,24.2847414142012,289116.35830284,0.0,1.0
2006-10-06,35.89,36.35,35.66,36.25,226400,23.9708297402552,24.2780624424151,23.8172133891753,24.2112727245542,338974.332054702,0.0,1.0
2006-10-09,36.29,36.31,35.55,35.72,166900,24.2379886116986,24.2513465552708,23.7437446995284,23.8572872198918,249888.763338912,0.0,1.0
2006-10-10,36.1,36.4,35.86,36.4,136500,24.111088147763,24.3114573013455,23.950792824897,24.3114573013455,204372.775289164,0.0,1.0
2006-10-11,35.65,36.1,35.4,36.1,219000,23.870645163464,24.1719576550084,23.7032493348282,24.1719576550084,327069.081984839,0.09,1.0
2006-10-12,35.71,36.09,35.5,35.9,297100,23.9108201623366,24.165261821863,23.7702076662825,24.0380409920998,443708.78656482,0.0,1.0
2006-10-13,35.87,36.1,35.62,35.75,182000,24.0179534926635,24.1719576550084,23.8505576640277,23.9376034949183,271810.835256807,0.0,1.0
2006-10-16,35.94,36.15,35.76,35.9,271100,24.0648243246815,24.2054368207355,23.9442993280637,24.0380409920998,404878.667242419,0.0,1.0
2006-10-17,35.24,35.83,35.16,35.66,206500,23.5961160045013,23.9911701600817,23.5425493393378,23.8773409966094,308400.755387531,0.0,1.0
2006-10-18,35.33,35.73,35.16,35.51,147600,23.6563785028101,23.9242118286274,23.5425493393378,23.7769034994279,220435.600461015,0.0,1.0
2006-10-19,35.61,35.64,35.08,35.35,242000,23.8438618308822,23.8639493303185,23.4889826741744,23.669770169101,361418.802923887,0.0,1.0
2006-10-20,34.53,35.47,34.22,35.32,356400,23.1207118511756,23.7501201668462,22.9131410236672,23.6496826696647,532271.327942451,0.0,1.0
2006-10-23,34.58,35.14,34.36,34.57,174100,23.1541910169028,23.5291576730469,23.0068826877033,23.1474951837573,260012.452847308,0.0,1.0
2006-10-24,34.48,34.61,34.28,34.41,159800,23.0872326854485,23.1742785163391,22.9533160225398,23.0403618534304,238655.887219987,0.0,1.0
2006-10-25,34.78,34.84,34.35,34.57,124600,23.2881076798114,23.328282678684,23.0001868545578,23.1474951837573,186085.879521968,0.0,1.0
2006-10-26,35.23,35.26,34.41,34.74,190700,23.5894201713558,23.6095076707921,23.0403618534304,23.2613243472297,284803.990568534,0.0,1.0
2006-10-27,34.5,35.17,34.46,35.02,189900,23.1006243517393,23.5492451724832,23.0738410191576,23.4488076753018,283609.217666306,0.0,1.0
2006-10-30,34.74,34.77,34.31,34.44,275400,23.2613243472297,23.281411846666,22.9734035219761,23.0604493528667,411300.571591893,0.0,1.0
2006-10-31,34.45,35.0,34.35,35.0,142300,23.0671451860122,23.4354160090109,23.0001868545578,23.4354160090109,212520.229983756,0.0,1.0
2006-11-01,33.68,34.7,33.62,34.7,247200,22.5515660338139,23.234541014648,22.5113910349413,23.234541014648,369184.826788367,0.0,1.0
2006-11-02,33.69,33.8359,33.42,33.51,154600,22.5582618669594,22.6559540725512,22.3774743720327,22.4377368703416,230889.863355507,0.0,1.0
2006-11-03,33.71,34.0,33.49,33.72,182300,22.5716535332502,22.7658326944677,22.4243452040507,22.5783493663956,272258.875095143,0.0,1.0
2006-11-06,33.98,34.13,33.619,33.8,181800,22.7524410281769,22.8528785253583,22.5107214516268,22.6319160315591,271512.14203125,0.0,1.0
2006-11-07,34.28,34.75,33.93,33.96,254400,22.9533160225398,23.2680201803751,22.7189618624497,22.739049361886,379937.782908416,0.0,1.0
2006-11-08,34.38,34.67,33.9,34.16,110500,23.0202743539941,23.2144535152117,22.6988743630134,22.8729660247946,165028.007120205,0.0,1.0
2006-11-09,33.58,34.47,33.45,34.47,166300,22.4846077023596,23.080536852303,22.397561871469,23.080536852303,248363.417050588,0.0,1.0
2006-11-10,34.13,34.14,33.5,33.56,133500,22.8528785253583,22.8595743585038,22.4310410371962,22.4712160360687,199377.728059252,0.0,1.0
2006-11-13,34.46,34.66,33.9,34.15,199500,23.0738410191576,23.2077576820662,22.6988743630134,22.8662701916492,297946.492493038,0.0,1.0
2006-11-14,34.99,35.0,34.06,34.46,194600,23.4287201758655,23.4354160090109,22.8060076933403,23.0738410191576,290628.508466893,0.0,1.0
2006-11-15,35.57,35.58,34.9,35.03,194200,23.8170784983005,23.8237743314459,23.3684576775566,23.4555035084472,290031.12201578,0.0,1.0
2006-11-16,35.78,35.79,35.32,35.79,130900,23.9576909943546,23.9643868275,23.6496826696647,23.9643868275,195494.716127011,0.0,1.0
2006-11-17,35.64,35.78,35.23,35.78,125300,23.8639493303185,23.9576909943546,23.5894201713558,23.9576909943546,187131.305811417,0.0,1.0
2006-11-20,35.55,35.84,35.25,35.65,226800,23.8036868320096,23.9978659932272,23.6028118376467,23.870645163464,338718.11778156,0.0,1.0
2006-11-21,35.71,35.82,35.24,35.5,135100,23.9108201623366,23.9844743269363,23.5961160045013,23.7702076662825,201767.273863706,0.0,1.0
2006-11-22,35.54,35.8,35.24,35.8,134900,23.7969909988642,23.9710826606454,23.5961160045013,23.9710826606454,201468.58063815,0.0,1.0
2006-11-24,35.42,35.62,35.23,35.27,30900,23.716641001119,23.8505576640277,23.5894201713558,23.6162035039376,46148.1033485459,0.0,1.0
2006-11-27,34.13,35.35,34.1,35.35,285300,22.8528785253583,23.669770169101,22.8327910259221,23.669770169101,426085.886256963,0.0,1.0
2006-11-28,34.39,34.43,34.04,34.18,141400,23.0269701871396,23.0537535197213,22.7926160270495,22.8863576910855,211176.11046875,0.0,1.0
2006-11-29,34.57,34.78,34.09,34.63,248000,23.1474951837573,23.2881076798114,22.8260951927766,23.1876701826299,370379.599690595,0.0,1.0
2006-11-30,34.36,34.51,34.04,34.45,235900,23.0068826877033,23.1073201848848,22.7926160270495,23.0671451860122,352308.659544399,0.0,1.0
2006-12-01,34.37,34.54,33.8,34.3,301300,23.0135785208487,23.127407684321,22.6319160315591,22.9667076888307,449981.344301516,0.0,1.0
2006-12-04,34.93,34.94,34.34,34.39,237400,23.3885451769929,23.3952410101383,22.9934910214124,23.0269701871396,354548.858736077,0.0,1.0
2006-12-05,34.98,35.1,34.72,35.0,132400,23.42202434272,23.5023743404652,23.2479326809388,23.4354160090109,197734.915318688,0.0,1.0
2006-12-06,34.49,34.91,34.45,34.91,107200,23.0939285185939,23.375153510702,23.0671451860122,23.375153510702,160099.568898515,0.0,1.0
2006-12-07,34.13,34.66,34.08,34.54,95600,22.8528785253583,23.2077576820662,22.8193993596312,23.127407684321,142775.361816213,0.0,1.0
2006-12-08,34.13,34.43,34.0,34.21,114700,22.8528785253583,23.0537535197213,22.7658326944677,22.9064451905218,171300.5648569,0.0,1.0
2006-12-11,34.24,34.5,34.1,34.1401,87200,22.9265326899581,23.1006243517393,22.8327910259221,22.8596413168352,130230.246342822,0.0,1.0
2006-12-12,34.2,34.4,33.994,34.29,179300,22.8997493573764,23.033666020285,22.7618151945805,22.9600118556853,267778.476711788,0.0,1.0
2006-12-13,34.2,34.44,34.02,34.2,98500,22.8997493573764,23.0604493528667,22.7792243607586,22.8997493573764,147106.413586788,0.0,1.0
2006-12-14,34.35,34.8,34.2,34.3,165400,23.0001868545578,23.3014993461023,22.8997493573764,22.9667076888307,247019.297535582,0.0,1.0
2006-12-15,34.43,34.67,34.12,34.35,331300,23.0537535197213,23.2144535152117,22.8461826922129,23.0001868545578,494785.328135056,0.0,1.0
2006-12-18,34.05,34.53,33.96,34.35,167700,22.7993118601949,23.1207118511756,22.739049361886,23.0001868545578,250454.269629486,0.0,1.0
2006-12-19,34.16,34.33,33.95,34.0,233400,22.8729660247946,22.986795188267,22.7323535287406,22.7658326944677,348574.994224939,0.0,1.0
2006-12-20,34.02,34.29,33.88,34.2,182000,22.7792243607586,22.9600118556853,22.6854826967226,22.8997493573764,271810.835256807,0.0,1.0
2006-12-21,34.07,34.39,33.9,33.95,180700,22.8127035264858,23.0269701871396,22.6988743630134,22.7323535287406,269869.329290686,0.0,1.0
2006-12-22,34.12,34.17,33.77,34.13,165800,22.8461826922129,22.8796618579401,22.6118285321228,22.8528785253583,247616.683986696,0.0,1.0
2006-12-26,34.54,34.54,34.08,34.2,124000,23.127407684321,23.127407684321,22.8193993596312,22.8997493573764,185189.799845297,0.0,1.0
2006-12-27,35.18,35.18,34.52,34.52,154400,23.5559410056287,23.5559410056287,23.1140160180302,23.1140160180302,230591.17012995,0.0,1.0
2006-12-28,35.18,35.32,34.95,35.05,105100,23.5559410056287,23.6496826696647,23.4019368432837,23.4688951747381,156963.290030167,0.0,1.0
2006-12-29,34.51,35.22,34.5,35.22,200900,23.1073201848848,23.5827243382104,23.1006243517393,23.5827243382104,300037.345071936,0.0,1.0
2007-01-03,35.21,35.62,34.6,34.8,233100,23.576028505065,23.8505576640277,23.1675826831936,23.3014993461023,348126.954386602,0.0,1.0
2007-01-04,35.15,35.37,34.54,35.11,213500,23.5358535061924,23.6831618353919,23.127407684321,23.5090701736107,318855.018282023,0.0,1.0
2007-01-05,34.22,35.01,34.22,35.01,228200,22.9131410236672,23.4421118421563,22.9131410236672,23.4421118421563,340808.970360458,0.0,1.0
2007-01-08,33.76,34.21,33.26,34.21,363000,22.6051326989774,22.9064451905218,22.2703410417058,22.9064451905218,542128.204385829,0.0,1.0
2007-01-09,33.58,33.76,33.03,33.7,289700,22.4846077023596,22.6051326989774,22.1163368793609,22.5649577001048,432657.137219214,0.0,1.0
2007-01-10,33.52,33.69,33.1,33.37,176200,22.5046952017959,22.6188299924971,22.2227151306517,22.4039880335301,262444.078759559,0.09,1.0
2007-01-11,34.21,34.25,33.65,33.65,159300,22.9679481758185,22.9948034206894,22.5919747476263,22.5919747476263,237272.087096469,0.0,1.0
2007-01-12,34.28,34.41,33.98,34.13,77800,23.0149448543426,23.1022244001729,22.813530517811,22.9142376860768,115880.529667955,0.0,1.0
2007-01-16,33.96,34.78,33.92,34.41,221900,22.8001028953756,23.3506354152286,22.7732476505047,23.1022244001729,330512.718937265,0.0,1.0
2007-01-17,33.61,33.92,33.44,33.9,189000,22.5651195027554,22.7732476505047,22.4509847120541,22.7598200280692,281509.255877166,0.0,1.0
2007-01-18,33.46,33.63,33.23,33.57,257300,22.4644123344896,22.5785471251908,22.309994676482,22.5382642578845,383239.849403147,0.0,1.0
2007-01-19,33.56,33.65,32.98,33.37,129600,22.5315504466668,22.5919747476263,22.142149396039,22.4039880335301,193034.918315771,0.0,1.0
2007-01-22,33.1,33.58,32.91,33.58,179800,22.2227151306517,22.5449780691022,22.095152717515,22.5449780691022,267806.159823886,0.0,1.0
2007-01-23,33.4,33.45,32.93,33.03,129300,22.4241294671833,22.4576985232719,22.1085803399504,22.1757184521276,192588.078227077,0.0,1.0
2007-01-24,33.62,33.67,33.25,33.44,94700,22.5718333139731,22.6054023700617,22.3234222989175,22.4509847120541,141052.521331046,0.0,1.0
2007-01-25,33.27,33.85,32.9,33.85,263100,22.3368499213529,22.7262509719806,22.0884389062973,22.7262509719806,391878.757784564,0.0,1.0
2007-01-26,33.99,34.01,33.22,33.23,323300,22.8202443290287,22.8336719514642,22.3032808652643,22.309994676482,481544.668915809,0.0,1.0
2007-01-29,34.4,34.57,33.84,34.01,366500,23.0955105889552,23.2096453796565,22.7195371607629,22.8336719514642,545889.641687733,0.0,1.0
2007-01-30,34.47,34.62,34.05,34.5,153900,23.1425072674793,23.243214435745,22.860527196335,23.1626487011324,229228.965499978,0.0,1.0
2007-01-31,34.66,34.85,34.07,34.35,230600,23.2700696806159,23.3976320937526,22.8739548187705,23.0619415328666,343471.08150939,0.0,1.0
2007-02-01,34.94,34.9999,34.615,34.7,161600,23.4580563947121,23.4982721239062,23.2398575301362,23.2969249254868,240697.861109789,0.0,1.0
2007-02-02,34.95,35.18,34.83,34.99,119700,23.4647702059298,23.6191878639373,23.3842044713172,23.4916254508007,178289.195388872,0.0,1.0
2007-02-05,34.86,35.09,34.74,34.94,147800,23.4043459049703,23.5587635629779,23.3237801703577,23.4580563947121,220143.217029869,0.0,1.0
2007-02-06,35.09,35.1534,34.7,34.99,108400,23.5587635629779,23.6013291260982,23.2969249254868,23.4916254508007,161458.218714734,0.0,1.0
2007-02-07,35.36,35.36,35.0,35.06,124600,23.7400364658563,23.7400364658563,23.4983392620184,23.5386221293247,185587.583504206,0.0,1.0
2007-02-08,35.41,35.48,35.09,35.26,89700,23.7736055219449,23.8206022004689,23.5587635629779,23.6728983536791,133605.18651948,0.0,1.0
2007-02-09,35.07,35.34,34.98,35.34,185800,23.5453359405424,23.7266088434209,23.484911639583,23.7266088434209,276742.961597765,0.0,1.0
2007-02-12,35.19,35.47,34.85,35.18,117100,23.6259016751551,23.8138883892512,23.3976320937526,23.6191878639373,174416.581286858,0.0,1.0
2007-02-13,35.6,35.61,35.2,35.34,116100,23.9011679350816,23.9078817462993,23.6326154863728,23.7266088434209,172927.114324545,0.0,1.0
2007-02-14,35.69,36.04,35.32,35.51,285000,23.961592236041,24.1965756286612,23.7131812209854,23.8407436341221,424498.08425922,0.0,1.0
2007-02-15,35.52,35.77,35.4,35.77,121100,23.8474574453398,24.0153027257828,23.7668917107272,24.0153027257828,180374.44913611,0.0,1.0
2007-02-16,35.64,35.69,35.15,35.52,128000,23.9280231799524,23.961592236041,23.5990464302842,23.8474574453398,190651.771176071,0.0,1.0
2007-02-20,35.97,36.0,35.05,35.59,116200,24.1495789501372,24.1697203837903,23.531908318107,23.8944541238638,173076.061020776,0.0,1.0
2007-02-21,35.93,36.05,35.63,35.89,167100,24.1227237052663,24.2032894398789,23.9213093687347,24.0958684603954,248889.929402511,0.0,1.0
2007-02-22,36.02,36.02,35.52,35.91,186000,24.1831480062258,24.1831480062258,23.8474574453398,24.1092960828309,277040.854990227,0.0,1.0
2007-02-23,35.78,36.02,35.42,35.96,142600,24.0220165370005,24.1831480062258,23.7803193331626,24.1428651389195,212397.988825841,0.0,1.0
2007-02-26,35.48,35.8,35.14,35.77,149800,23.8206022004689,24.035444159436,23.5923326190665,24.0153027257828,223122.150954495,0.0,1.0
2007-02-27,33.8,35.16,33.8,35.11,269100,22.692681915892,23.6057602415019,22.692681915892,23.5721911854133,400815.559558442,0.0,1.0
2007-02-28,33.93,34.35,33.11,33.8,309800,22.7799614617224,23.0619415328666,22.2294289418694,22.692681915892,461436.864924583,0.0,1.0
2007-03-01,34.29,34.63,33.31,33.73,262200,23.0216586655603,23.2499282469628,22.3637051662238,22.645685237368,390538.237518482,0.0,1.0
2007-03-02,33.65,34.24,33.59,34.11,303600,22.5919747476263,22.9880896094717,22.5516918803199,22.9008100636414,452202.169758241,0.0,1.0
2007-03-05,32.86,33.62,32.84,33.41,409800,22.0615836614264,22.5718333139731,22.048156038991,22.430843278401,610383.561155888,0.0,1.0
2007-03-06,33.4,33.61,32.86,33.04,323500,22.4241294671833,22.5651195027554,22.0615836614264,22.1824322633454,481842.562308271,0.0,1.0
2007-03-07,33.4,33.85,33.18,33.31,348200,22.4241294671833,22.7262509719806,22.2764256203934,22.3637051662238,518632.396277403,0.0,1.0
2007-03-08,33.57,33.9,33.41,33.61,228700,22.5382642578845,22.7598200280692,22.430843278401,22.5651195027554,340641.094280994,0.0,1.0
2007-03-09,33.68,33.96,33.43,33.45,149800,22.6121161812794,22.8001028953756,22.4442709008364,22.4576985232719,223122.150954495,0.0,1.0
2007-03-12,33.76,33.86,33.44,33.57,158100,22.6658266710212,22.7329647831984,22.4509847120541,22.5382642578845,235484.726741693,0.0,1.0
2007-03-13,32.4,33.5,32.32,33.48,346900,21.7527483454113,22.4912675793605,21.6990378556696,22.477839956925,516696.089226397,0.0,1.0
2007-03-14,32.85,32.94,31.88,32.3,491200,22.0548698502087,22.1152941511682,21.4036301620899,21.6856102332341,731626.17188817,0.0,1.0
2007-03-15,33.4,33.41,32.73,32.88,215600,22.4241294671833,22.430843278401,21.9743041155961,22.0750112838619,321129.077074693,0.0,1.0
2007-03-16,33.31,33.52,33.2,33.35,563700,22.3637051662238,22.5046952017959,22.2898532428289,22.3905604110947,839612.526655866,0.0,1.0
2007-03-19,33.55,33.76,33.42,33.42,202900,22.5248366354491,22.6658266710212,22.4375570896187,22.4375570896187,302212.846653317,0.0,1.0
2007-03-20,33.97,33.97,33.4,33.45,153300,22.8068167065933,22.8068167065933,22.4241294671833,22.4576985232719,228335.28532259,0.0,1.0
2007-03-21,34.84,34.9,33.92,33.94,242600,23.3909182825349,23.4312011498412,22.7732476505047,22.7866752729401,361344.685057146,0.0,1.0
2007-03-22,34.72,34.97,34.53,34.97,148900,23.3103525479222,23.4781978283652,23.1827901347856,23.4781978283652,221781.630688413,0.0,1.0
2007-03-23,34.55,34.8,34.5,34.8,127600,23.196217757221,23.364063037664,23.1626487011324,23.364063037664,190055.984391145,0.0,1.0
2007-03-26,34.47,34.68,34.09,34.65,184100,23.1425072674793,23.2834973030514,22.8873824412059,23.2633558693982,274210.867761832,0.0,1.0
2007-03-27,34.11,34.32,34.01,34.2,129400,22.9008100636414,23.0418000992135,22.8336719514642,22.9612343646008,192737.024923308,0.0,1.0
2007-03-28,34.04,34.22,33.9099,33.97,167700,22.8538133851173,22.9746619870363,22.7664667011748,22.8068167065933,249783.609579899,0.0,1.0
2007-03-29,34.23,34.4,33.77,34.18,138000,22.981375798254,23.0955105889552,22.6725404822389,22.9478067421654,205546.440799201,0.0,1.0
2007-03-30,33.98,34.43,33.78,34.32,247000,22.813530517811,23.1156520226084,22.6792542934566,23.0418000992135,367898.339691323,0.0,1.0
2007-04-02,33.85,34.21,33.53,34.12,128000,22.7262509719806,22.9679481758185,22.5114090130136,22.9075238748591,190651.771176071,0.0,1.0
2007-04-03,34.15,34.41,33.75,33.86,210200,22.9276653085122,23.1022244001729,22.6591128598035,22.7329647831984,313085.955478203,0.0,1.0
2007-04-04,33.91,34.21,33.72,34.21,143600,22.766533839287,22.9679481758185,22.6389714261503,22.9679481758185,213887.455788154,0.0,1.0
2007-04-05,33.69,33.92,33.67,33.83,94300,22.6188299924971,22.7732476505047,22.6054023700617,22.7128233495452,140456.734546121,0.0,1.0
2007-04-09,33.39,33.74,33.26,33.67,128500,22.4174156559655,22.6523990485857,22.3301361101352,22.6054023700617,191396.504657227,0.0,1.0
2007-04-10,33.57,33.65,33.28,33.3,75600,22.5382642578845,22.5919747476263,22.3435637325706,22.3569913550061,112603.702350867,0.0,1.0
2007-04-11,32.98,33.64,32.92,33.64,236000,22.2126444138251,22.6571667095536,22.1722332960316,22.6571667095536,350398.62228901,0.105,1.0
2007-04-12,33.12,33.14,32.57,32.89,162100,22.3069370220099,22.3204073946078,21.9365017755695,22.1520277371349,240676.341834952,0.0,1.0
2007-04-13,33.47,33.47,32.97,33.12,407300,22.542668542472,22.542668542472,22.2059092275262,22.3069370220099,604734.571433533,0.0,1.0
2007-04-16,34.16,34.25,33.5,33.5,201500,23.0073963970972,23.0680130737874,22.5628741013687,22.5628741013687,299175.094878117,0.0,1.0
2007-04-17,33.98,34.39,33.81,34.25,180600,22.8861630437167,23.1623056819723,22.7716648766351,23.0680130737874,268144.03044659,0.0,1.0
2007-04-18,33.9,34.1,33.76,33.78,174600,22.8322815533254,22.9669852793037,22.7379889451406,22.7514593177384,259235.590896869,0.0,1.0
2007-04-19,33.78,34.0,33.32,33.86,184000,22.7514593177384,22.8996334163145,22.4416407479882,22.8053408081297,273192.146191432,0.0,1.0
2007-04-20,34.02,34.33,33.8,34.19,171300,22.9131037889124,23.1218945641788,22.7649296903362,23.0276019559939,254335.949144523,0.0,1.0
2007-04-23,33.74,34.1,33.68,33.9,219800,22.7245185725427,22.9669852793037,22.6841074547492,22.8322815533254,326345.835504765,0.0,1.0
2007-04-24,33.7,33.8,33.48,33.8,169200,22.6975778273471,22.7649296903362,22.5494037287709,22.7649296903362,251217.995302121,0.0,1.0
2007-04-25,33.9,34.0,33.7,33.93,171500,22.8322815533254,22.8996334163145,22.6975778273471,22.8524871122221,254632.897129514,0.0,1.0
2007-04-26,33.68,33.91,33.56,33.84,154400,22.6841074547492,22.8390167396243,22.6032852191622,22.7918704355319,229243.84441281,0.0,1.0
2007-04-27,33.29,33.36,32.91,33.04,372700,22.4214351890915,22.4685814931839,22.1654981097327,22.2530555316186,553362.570030145,0.0,1.0
2007-04-30,32.79,33.38,32.75,33.38,396900,22.0846758741457,22.4820518657817,22.05773512895,22.4820518657817,589293.276214018,0.0,1.0
2007-05-01,32.97,33.07,32.49,32.75,278200,22.2059092275262,22.2732610905153,21.8826202851782,22.05773512895,413054.647122045,0.0,1.0
2007-05-02,33.73,33.81,32.9,32.9,383700,22.7177833862438,22.7716648766351,22.1587629234338,22.1587629234338,569694.709204633,0.0,1.0
2007-05-03,33.84,34.01,33.53,33.84,745600,22.7918704355319,22.9063686026135,22.5830796602655,22.7918704355319,1107022.08804528,0.0,1.0
2007-05-04,34.14,34.17,33.7299,33.82,358900,22.9939260244994,23.0141315833961,22.7177160343808,22.7784000629341,532873.159065787,0.0,1.0
2007-05-07,34.1,34.3,34.08,34.22,230100,22.9669852793037,23.101689005282,22.9535149067059,23.0478075148907,341638.656731785,0.0,1.0
2007-05-08,34.14,34.16,33.65,34.05,368100,22.9939260244994,23.0073963970972,22.6639018958525,22.9333093478091,546532.766375358,0.0,1.0
2007-05-09,34.25,34.45,33.89,34.0,274000,23.0680130737874,23.2027167997658,22.8255463670265,22.8996334163145,406818.739437242,0.0,1.0
2007-05-10,33.47,34.13,33.42,34.07,318400,22.542668542472,22.9871908382004,22.5089926109774,22.946779720407,472741.192105173,0.0,1.0
2007-05-11,34.14,34.14,33.52,33.63,285600,22.9939260244994,22.9939260244994,22.5763444739666,22.6504315232546,424041.7225667,0.0,1.0
2007-05-14,33.85,34.19,33.71,34.19,359200,22.7986056218308,23.0276019559939,22.704313013646,23.0276019559939,533318.581043274,0.0,1.0
2007-05-15,33.59,34.2,33.57,33.91,302100,22.623490778059,23.0343371422929,22.6100204054611,22.8390167396243,448539.931328432,0.0,1.0
2007-05-16,33.79,33.8,33.369,33.77,167900,22.7581945040373,22.7649296903362,22.4746431608529,22.7447241314395,249287.833399682,0.0,1.0
2007-05-17,33.61,33.76,33.45,33.6,219600,22.6369611506568,22.7379889451406,22.5291981698742,22.6302259643579,326048.887519774,0.0,1.0
2007-05-18,33.59,33.73,33.39,33.73,137900,22.623490778059,22.7177833862438,22.4887870520807,22.7177833862438,204745.635651078,0.0,1.0
2007-05-21,34.01,34.11,33.55,33.65,245000,22.9063686026135,22.9737204656026,22.5965500328633,22.6639018958525,363761.281613591,0.0,1.0
2007-05-22,34.13,34.26,33.74,33.8,173000,22.9871908382004,23.0747482600864,22.7245185725427,22.7649296903362,256860.007016945,0.0,1.0
2007-05-23,33.87,34.34,33.82,34.13,302000,22.8120759944286,23.1286297504777,22.7784000629341,22.9871908382004,448391.457335938,0.0,1.0
2007-05-24,33.5,34.1,33.42,33.8,234700,22.5628741013687,22.9669852793037,22.5089926109774,22.7649296903362,348468.460386572,0.0,1.0
2007-05-25,33.63,33.65,33.34,33.57,211000,22.6504315232546,22.6639018958525,22.4551111205861,22.6100204054611,313280.124165175,0.0,1.0
2007-05-29,33.85,33.9,33.52,33.58,195000,22.7986056218308,22.8322815533254,22.5763444739666,22.6167555917601,289524.28536592,0.0,1.0
2007-05-30,33.95,33.95,33.5,33.63,179000,22.86595748482,22.86595748482,22.5628741013687,22.6504315232546,265768.446566664,0.0,1.0
2007-05-31,33.88,34.08,33.75,33.99,277600,22.8188111807275,22.9535149067059,22.7312537588416,22.8928982300156,412163.803167074,0.0,1.0
2007-06-01,34.33,34.35,33.95,34.0,296800,23.1218945641788,23.1353649367766,22.86595748482,22.8996334163145,440670.809726179,0.0,1.0
2007-06-04,34.42,34.47,34.022,34.25,215400,23.182511240869,23.2161871723636,22.9144508261722,23.0680130737874,319812.97983497,0.0,1.0
2007-06-05,34.09,34.3,33.9,34.18,228600,22.9602500930048,23.101689005282,22.8322815533254,23.020866769695,339411.546844355,0.0,1.0
2007-06-06,33.83,34.03,33.6801,33.89,227000,22.785135249233,22.9198389752113,22.6841748066122,22.8255463670265,337035.962964429,0.0,1.0
2007-06-07,33.34,33.78,33.3,33.69,287700,22.4551111205861,22.7514593177384,22.4281703753904,22.6908426410481,427159.676409103,0.0,1.0
2007-06-08,33.94,33.96,33.22,33.24,187300,22.859222298521,22.8726926711189,22.3742888849991,22.3877592575969,278091.787943779,0.0,1.0
2007-06-11,33.93,33.93,33.42,33.8,374000,22.8524871122221,22.8524871122221,22.5089926109774,22.7649296903362,555292.731932585,0.0,1.0
2007-06-12,33.4,34.03,33.38,33.72,442900,22.4955222383796,22.9198389752113,22.4820518657817,22.7110481999449,657591.312761875,0.0,1.0
2007-06-13,33.79,33.88,33.24,33.47,257100,22.7581945040373,22.8188111807275,22.3877592575969,22.542668542472,381726.634705528,0.0,1.0
2007-06-14,33.54,33.99,33.48,33.79,188400,22.5898148465644,22.8928982300156,22.5494037287709,22.7581945040373,279725.001861227,0.0,1.0
2007-06-15,34.15,34.2799,33.76,33.95,481400,23.0006612107983,23.0881512808212,22.7379889451406,22.86595748482,714753.799872583,0.0,1.0
2007-06-18,34.23,34.38,33.88,34.16,155900,23.0545427011896,23.1555704956733,22.8188111807275,23.0073963970972,231470.95430024,0.0,1.0
2007-06-19,34.3,34.42,33.95,34.12,170300,23.101689005282,23.182511240869,22.86595748482,22.9804556519015,252851.20921957,0.0,1.0
2007-06-20,33.92,34.43,33.9,34.43,320800,22.8457519259232,23.1892464271679,22.8322815533254,23.1892464271679,476304.567925062,0.0,1.0
2007-06-21,33.89,34.0299,33.48,33.85,202000,22.8255463670265,22.9197716233483,22.5494037287709,22.7986056218308,299917.464840593,0.0,1.0
2007-06-22,33.54,33.79,33.39,33.74,510700,22.5898148465644,22.7581945040373,22.4887870520807,22.7245185725427,758256.679673719,0.0,1.0
2007-06-25,33.39,34.012,33.38,33.47,249600,22.4887870520807,22.9077156398732,22.4820518657817,22.542668542472,370591.085268377,0.0,1.0
2007-06-26,33.47,33.74,33.28,33.5,208000,22.542668542472,22.7245185725427,22.4147000027926,22.5628741013687,308825.904390314,0.0,1.0
2007-06-27,33.94,33.98,33.25,33.28,151100,22.859222298521,22.8861630437167,22.3944944438958,22.4147000027926,224344.202660464,0.0,1.0
2007-06-28,34.04,34.38,33.6399,33.98,136200,22.9265741615102,23.1555704956733,22.6570993576906,22.8861630437167,202221.577778658,0.0,1.0
2007-06-29,33.54,34.29,33.52,34.19,222500,22.5898148465644,23.0949538189831,22.5763444739666,23.0276019559939,330354.633302139,0.0,1.0
2007-07-02,33.97,34.05,33.66,33.75,125500,22.8794278574178,22.9333093478091,22.6706370821514,22.7312537588416,186334.860581656,0.0,1.0
2007-07-03,34.18,34.21,33.78,33.93,74900,23.020866769695,23.0410723285918,22.7514593177384,22.8524871122221,111207.020379012,0.0,1.0
2007-07-05,34.04,34.18,33.77,34.08,89100,22.9265741615102,23.020866769695,22.7447241314395,22.9535149067059,132290.327313351,0.0,1.0
2007-07-06,34.26,34.39,33.82,33.96,139000,23.0747482600864,23.1623056819723,22.7784000629341,22.8726926711189,206378.849568527,0.0,1.0
2007-07-09,33.83,34.25,33.8,34.21,197100,22.785135249233,23.0680130737874,22.7649296903362,23.0410723285918,292642.239208321,0.0,1.0
2007-07-10,33.07,33.79,33.07,33.79,279900,22.2732610905153,22.7581945040373,22.2732610905153,22.7581945040373,415578.704994467,0.0,1.0
2007-07-11,33.05,33.29,32.94,33.1,282300,22.3305101740561,22.4926681904487,22.2561877498762,22.3642930941379,417814.681674391,0.105,1.0
2007-07-12,33.75,33.75,33.1,33.16,214200,22.803471055201,22.803471055201,22.3642930941379,22.404832598236,317024.104904905,0.0,1.0
2007-07-13,33.5,33.83,33.48,33.8,131000,22.6345564547921,22.8575237273319,22.6210432867594,22.8372539752828,193884.956781244,0.0,1.0
2007-07-16,33.25,33.6,33.12,33.47,132400,22.4656418543832,22.7021222949557,22.3778062621706,22.6142867027431,195957.009754479,0.0,1.0
2007-07-17,33.3,33.62,33.14,33.28,139600,22.499424774465,22.7156354629884,22.3913194302033,22.4859116064323,206613.282188257,0.0,1.0
2007-07-18,32.75,33.21,32.41,33.21,303200,22.1278126535655,22.4386155183178,21.8980887970094,22.4386155183178,448747.472489107,0.0,1.0
2007-07-19,32.9,33.33,32.69,32.8,300500,22.2291614138108,22.5196945265141,22.0872731494673,22.1615955736472,444751.370326441,0.0,1.0
2007-07-20,31.85,32.8999,31.53,32.83,445800,21.5197200920934,22.2290938479706,21.30350940357,22.1818653256963,659800.86819144,0.0,1.0
2007-07-23,31.54,32.28,31.5,31.92,280900,21.3102659875864,21.8102532047967,21.283239651521,21.5670161802079,415742.628701156,0.0,1.0
2007-07-24,30.13,31.4,30.02,31.4,544900,20.3575876412802,21.2156738113574,20.2832652171003,21.2156738113574,806472.617939694,0.0,1.0
2007-07-25,30.59,30.78,30.01,30.33,462600,20.6683905060326,20.7967656023433,20.2765086330839,20.4927193216073,684665.503870255,0.0,1.0
2007-07-26,30.1,30.41,29.69,30.19,469600,20.3373178892311,20.5467719937382,20.0602979445606,20.3981271453784,695025.76873643,0.0,1.0
2007-07-27,30.6,31.45,30.11,30.75,570400,20.6751470900489,21.2494567314392,20.3440744732475,20.7764958502943,844213.582809326,0.0,1.0
2007-07-30,31.41,31.77,30.16,30.6,532400,21.2224303953738,21.4656674199626,20.3778573933293,20.6751470900489,787972.144964383,0.0,1.0
2007-07-31,30.61,31.7899,30.61,31.62,380800,20.6819036740653,21.4791130221551,20.6819036740653,21.3643186597172,563598.40871983,0.0,1.0
2007-08-01,30.67,31.04,29.74,30.41,700100,20.7224431781634,20.9724367867686,20.0940808646423,20.5467719937382,1036174.49040114,0.0,1.0
2007-08-02,31.05,31.26,30.5,30.8,386600,20.979193370785,21.1210816351284,20.6075812498854,20.8102787703761,572182.628180372,0.0,1.0
2007-08-03,29.87,31.11,29.87,31.09,434700,20.181916456855,21.0197328748831,20.181916456855,21.0062197068504,643372.448189363,0.0,1.0
2007-08-06,31.67,31.8,29.77,29.97,562100,21.398101579799,21.4859371720116,20.1143506166914,20.2494822970185,831929.26875372,0.0,1.0
2007-08-07,32.62,33.06,31.21,31.56,699800,22.0399770613528,22.3372667580725,21.0872987150466,21.3237791556191,1035730.47904973,0.0,1.0
2007-08-08,34.33,34.8,32.87,32.87,802100,23.1953529281497,23.5129123769184,22.2088916617617,22.2088916617617,1187138.34987966,0.0,1.0
2007-08-09,35.55,36.08,33.67,33.67,1023600,24.0196561781451,24.377755131012,22.7494183830702,22.7494183830702,1514966.73100215,0.0,1.0
2007-08-10,33.85,34.98,33.24,34.96,892000,22.8710368953646,23.6345308892128,22.4588852703669,23.6210177211801,1320193.75151809,0.0,1.0
2007-08-13,32.74,34.43,32.24,34.1,511100,22.1210560695491,23.2629187683132,21.7832268687313,23.0399514957735,756447.339014456,0.0,1.0
2007-08-14,31.94,32.98,31.9,32.6,472100,21.5805293482406,22.2832140859416,21.5535030121752,22.0264638933201,698725.863331491,0.0,1.0
2007-08-15,32.03,33.92,31.86,31.86,499900,21.6413386043878,22.9183329834791,21.5264766761098,21.5264766761098,739870.91522858,0.0,1.0
2007-08-16,33.7,34.4,31.89,31.97,970300,22.7696881351193,23.2426490162642,21.5467464281588,21.6007991002897,1436080.71423542,0.0,1.0
2007-08-17,35.48,35.98,34.63,34.9,1037400,23.9723600900306,24.3101892908484,23.3980504486404,23.580478217082,1535391.25316689,0.0,1.0
2007-08-20,35.28,35.86,34.75,35.5,439600,23.8372284097035,24.2291102826521,23.4791294568366,23.9858732580633,650624.633595685,0.0,1.0
2007-08-21,35.58,35.96,34.88,35.17,274000,24.0399259301942,24.2966761228157,23.5669650490493,23.7629059855236,405530.367618784,0.0,1.0
2007-08-22,35.21,35.82,34.3,34.57,666000,23.789932321589,24.2020839465867,23.1750831761006,23.3575109445422,985705.200124492,0.0,1.0
2007-08-23,33.1,34.82,33.04,34.37,646700,22.3642930941379,23.5264255449511,22.3237535900398,23.2223792642151,957140.469850615,0.0,1.0
2007-08-24,33.63,33.67,32.55,33.09,389600,22.7223920470048,22.7494183830702,21.9926809732383,22.3575365101216,576622.741694447,0.0,1.0
2007-08-27,33.1,33.67,32.97,33.67,243400,22.3642930941379,22.7494183830702,22.2764575019253,22.7494183830702,360241.209775227,0.0,1.0
2007-08-28,32.2,32.81,32.2,32.81,330600,21.7562005326659,22.1683521576636,21.7562005326659,22.1683521576636,489300.509250986,0.0,1.0
2007-08-29,33.24,33.25,32.13,32.33,253300,22.4588852703669,22.4656418543832,21.7089044445514,21.8440361248785,374893.584371672,0.0,1.0
2007-08-30,32.58,33.42,32.22,32.9,448900,22.0129507252874,22.5805037826613,21.7697137006986,22.2291614138108,664388.985489316,0.0,1.0
2007-08-31,32.51,33.2,32.17,32.89,397100,21.9656546371729,22.4318589343015,21.7359307806168,22.2224048297944,587723.025479634,0.0,1.0
2007-09-04,32.91,33.19,32.35,32.35,140800,22.2359179978271,22.4251023502851,21.8575492929112,21.8575492929112,208389.327593887,0.0,1.0
2007-09-05,32.27,33.06,32.2,32.79,205200,21.8034966207804,22.3372667580725,21.7562005326659,22.1548389896309,303703.764362681,0.0,1.0
2007-09-06,32.53,32.67,32.14,32.32,136600,21.9791678052056,22.0737599814346,21.7156610285677,21.8372795408621,202173.168674183,0.0,1.0
2007-09-07,31.8,32.4,31.69,32.21,266100,21.4859371720116,21.891332212993,21.4116147478317,21.7629571166822,393838.06869839,0.0,1.0
2007-09-10,31.46,32.22,30.88,31.99,195400,21.2562133154555,21.7697137006986,20.8643314425069,21.6143122683224,289199.393550039,0.0,1.0
2007-09-11,31.99,32.11,31.24,31.6,186200,21.6143122683224,21.6953912765187,21.1075684670957,21.3508054916845,275583.045440211,0.0,1.0
2007-09-12,31.52,31.96,31.26,31.96,306900,21.2967528195537,21.5940425162733,21.1210816351284,21.5940425162733,454223.612489799,0.0,1.0
2007-09-13,31.46,32.01,31.16,31.72,295600,21.2562133154555,21.6278254363551,21.0535157949649,21.4318844998808,437499.184920121,0.0,1.0
2007-09-14,31.4,31.46,30.99,31.25,316800,21.2156738113574,21.2562133154555,20.9386538666868,21.1143250511121,468875.987086245,0.0,1.0
2007-09-17,31.17,31.43,31.08,31.3,534900,21.0602723789812,21.2359435634065,20.999463122834,21.1481079711939,791672.239559447,0.0,1.0
2007-09-18,33.02,33.02,31.14,31.36,365600,22.3102404220071,22.3102404220071,21.0400026269322,21.188647475292,541101.833581852,0.0,1.0
2007-09-19,33.24,33.66,33.02,33.29,322700,22.4588852703669,22.7426617990538,22.3102404220071,22.4926681904487,477608.210330591,0.0,1.0
2007-09-20,32.94,33.48,32.65,33.14,170600,22.2561877498762,22.6210432867594,22.0602468134019,22.3913194302033,252494.455167025,0.0,1.0
2007-09-21,32.87,33.25,32.6,33.25,668500,22.2088916617617,22.4656418543832,22.0264638933201,22.4656418543832,989405.294719555,0.0,1.0
2007-09-24,32.26,33.03,32.16,32.93,152800,21.796740036764,22.3169970060234,21.7291741966005,22.2494311658599,226149.781650184,0.0,1.0
2007-09-25,32.63,32.7,31.72,32.7,234600,22.0467336453692,22.0940297334837,21.4318844998808,22.0940297334837,347216.876800609,0.0,1.0
2007-09-26,32.97,33.33,32.6,32.86,132700,22.2764575019253,22.5196945265141,22.0264638933201,22.2021350777454,196401.021105886,0.0,1.0
2007-09-27,32.93,33.3,32.61,33.15,195600,22.2494311658599,22.499424774465,22.0332204773365,22.3980760142197,289495.401117643,0.0,1.0
2007-09-28,32.21,32.88,32.05,32.84,325900,21.7629571166822,22.2156482457781,21.6548517724205,22.1886219097127,482344.331412271,0.0,1.0
2007-10-01,33.13,33.13,32.02,32.17,207600,22.384562846187,22.384562846187,21.6345820203715,21.7359307806168,307255.85517394,0.0,1.0
2007-10-02,33.52,33.59,32.96,32.98,127200,22.6480696228249,22.6953657109393,22.2697009179089,22.2832140859416,188260.812996749,0.0,1.0
2007-10-03,32.97,33.5,32.86,33.28,148700,22.2764575019253,22.6345564547921,22.2021350777454,22.4859116064323,220081.626514282,0.0,1.0
2007-10-04,33.16,33.44,32.99,33.19,112300,22.404832598236,22.594016950694,22.289970669958,22.4251023502851,166208.249210181,0.0,1.0
2007-10-05,33.38,33.75,32.98,33.49,277100,22.5534774465959,22.803471055201,22.2832140859416,22.6277998707758,410118.484916661,0.0,1.0
2007-10-08,33.6,40.52,33.23,33.49,828700,22.7021222949557,27.377678434274,22.4521286863505,22.6277998707758,1226507.35637112,0.0,1.0
2007-10-09,33.41,33.78,32.97,33.64,369400,22.5737471986449,22.8237408072501,22.2764575019253,22.7291486310211,546725.977366348,0.0,1.0
2007-10-10,32.87,33.43,32.79,33.3,220100,22.2798357939335,22.6594131606692,22.2256104558284,22.5712969862484,324719.044920874,0.105,1.0
2007-10-11,32.79,33.42,32.45,33.01,248100,22.2256104558284,22.652634993406,21.9951527688817,22.3747301356174,366028.146500995,0.0,1.0
2007-10-12,32.49,33.26,32.44,32.79,156500,22.0222654379342,22.5441843171958,21.9883746016185,22.2256104558284,230888.371331745,0.0,1.0
2007-10-15,31.67,32.69,31.38,32.38,319700,21.4664557223569,22.157828783197,21.2698888717259,21.9477055980397,471661.42054159,0.0,1.0
2007-10-16,30.79,31.9,30.76,31.73,310700,20.8699770032008,21.6223535694091,20.8496425014114,21.5071247259358,458383.495033694,0.0,1.0
2007-10-17,30.57,31.49,30.02,30.79,304900,20.7208573234118,21.3444487116205,20.3480581239392,20.8699770032008,449826.609706383,0.0,1.0
2007-10-18,30.31,30.58,29.89,30.54,236000,20.5446249745702,20.7276354906749,20.2599419495184,20.7005228216224,348176.713318158,0.0,1.0
2007-10-19,29.36,30.3,29.29,30.3,413800,19.9006990845721,20.5378468073071,19.8532519137302,20.5378468073071,610489.508351924,0.0,1.0
2007-10-22,27.49,28.61,27.0,28.52,699900,18.6331818063654,19.3923365398368,18.3010516104717,19.3313330344686,1032580.00699737,0.0,1.0
2007-10-23,27.92,28.01,27.04,27.66,554500,18.9246429986803,18.9856465040486,18.3281642795242,18.7484106498387,818067.743792028,0.0,1.0
2007-10-24,28.06,28.14,27.0,27.66,617400,19.0195373403642,19.0737626784693,18.3010516104717,18.7484106498387,910865.689841657,0.0,1.0
2007-10-25,28.73,29.55,28.28,28.5,571200,19.4736745469945,20.0294842625718,19.1686570201533,19.3177766999423,842705.672234455,0.0,1.0
2007-10-26,29.97,30.0,28.37,29.22,644800,20.3141672876235,20.334501789413,19.2296605255215,19.8058047428882,951289.596387918,0.0,1.0
2007-10-29,29.95,30.3,29.75,30.03,421900,20.3006109530973,20.5378468073071,20.1650476078345,20.3548362912024,622439.641309028,0.0,1.0
2007-10-30,30.36,30.55,29.73,29.92,428000,20.5785158108859,20.7073009888855,20.1514912733082,20.2802764513078,631439.124153269,0.0,1.0
2007-10-31,30.97,31.35,30.15,30.65,565500,20.9919840139373,21.2495543699365,20.43617429836,20.7750826615169,834296.319412789,0.0,1.0
2007-11-01,29.45,31.12,29.41,31.12,478900,19.9617025899404,21.0936565228844,19.9345899208878,21.0936565228844,706533.169525702,0.0,1.0
2007-11-02,28.44,29.7,28.1,29.7,761100,19.2771076963635,20.1311567715188,19.0466500094168,20.1311567715188,1122869.90045106,0.0,1.0
2007-11-05,28.45,28.63,27.9,28.01,380000,19.2838858636266,19.4058928743631,18.911086664154,18.9856465040486,560623.521444492,0.0,1.0
2007-11-06,28.75,28.84,27.9,28.58,503500,19.4872308815207,19.548234386889,18.911086664154,19.3720020380474,742826.165913953,0.0,1.0
2007-11-07,27.28,28.57,27.27,28.57,338600,18.4908402938395,19.3652238707843,18.4840621265764,19.3652238707843,499545.064108171,0.0,1.0
2007-11-08,28.28,28.35,27.03,27.56,619500,19.1686570201533,19.2161041909952,18.3213861122611,18.6806289772074,913963.872460163,0.0,1.0
2007-11-09,28.82,29.26,27.55,28.02,473900,19.5346780523627,19.8329174119408,18.6738508099442,18.9924246713117,699156.544243538,0.0,1.0
2007-11-12,29.09,29.75,28.43,28.68,389700,19.7176885684674,20.1650476078345,19.2703295291003,19.4397837106788,574934.174491891,0.0,1.0
2007-11-13,30.45,30.62,29.17,29.23,417200,20.6395193162541,20.7547481597275,19.7719139065725,19.8125829101514,615505.613543796,0.0,1.0
2007-11-14,29.68,30.89,29.54,30.62,417300,20.1176004369925,20.9377586758322,20.0227060953086,20.7547481597275,615653.146049439,0.0,1.0
2007-11-15,28.69,29.69,28.43,29.52,424300,19.4465618779419,20.1243786042557,19.2703295291003,20.0091497607823,625980.421444468,0.0,1.0
2007-11-16,28.48,28.85,27.99,28.74,473600,19.304220365416,19.5550125541521,18.9720901695223,19.4804527142576,698713.946726609,0.0,1.0
2007-11-19,27.44,28.27,27.37,28.16,709100,18.5992909700497,19.1618788528901,18.5518437992077,19.0873190129956,1046152.99751655,0.0,1.0
2007-11-20,27.27,27.8,26.56,27.33,612800,18.4840621265764,18.8433049915227,18.0028122508936,18.5247311301552,904079.194582063,0.0,1.0
2007-11-21,27.37,28.49,26.84,27.14,1382800,18.5518437992077,19.3109985326792,18.1926009342615,18.3959459521556,2040079.48803538,0.0,1.0
2007-11-23,28.32,28.71,27.7,27.7,238900,19.1957696892058,19.4601182124682,18.7755233188913,18.7755233188913,352455.155981814,0.0,1.0
2007-11-26,26.54,28.462,26.51,28.2,404900,17.9892559163673,19.2920196643424,17.9689214145779,19.1144316820482,597359.115349671,0.0,1.0
2007-11-27,27.46,27.65,26.6,26.72,590100,18.612847304576,18.7416324825756,18.0299249199462,18.1112629271038,870589.315801037,0.0,1.0
2007-11-28,28.45,28.69,27.36,27.85,810000,19.2838858636266,19.4465618779419,18.5450656319446,18.8771958278384,1195013.29571063,0.0,1.0
2007-11-29,28.28,28.36,27.77,28.34,520600,19.1686570201533,19.2228823582584,18.8229704897333,19.2093260237321,768054.224378952,0.0,1.0
2007-11-30,28.98,29.95,28.84,29.0,639000,19.6431287285729,20.3006109530973,19.548234386889,19.6566850630992,942732.711060606,0.0,1.0
2007-12-03,28.71,29.25,28.43,29.1,358100,19.4601182124682,19.8261392446776,19.2703295291003,19.7244667357306,528313.902708611,0.0,1.0
2007-12-04,28.31,28.58,28.0,28.49,311600,19.1889915219427,19.3720020380474,18.9788683367854,19.3109985326792,459711.287584483,0.0,1.0
2007-12-05,29.03,29.09,28.42,28.48,300900,19.6770195648886,19.7176885684674,19.2635513618372,19.304220365416,443925.309480651,0.0,1.0
2007-12-06,30.44,30.44,28.91,28.96,470000,20.632741148991,20.632741148991,19.5956815577309,19.6295723940466,693402.77652345,0.0,1.0
2007-12-07,30.0,30.87,29.74,30.49,339400,20.334501789413,20.9242023413059,20.1582694405714,20.6666319853067,500725.324153316,0.0,1.0
2007-12-10,30.67,30.85,29.91,30.02,206200,20.7886389960432,20.9106460067797,20.2734982840447,20.3480581239392,304212.026636458,0.0,1.0
2007-12-11,28.57,30.85,28.29,30.81,770000,19.3652238707843,20.9106460067797,19.1754351874164,20.8835333377271,1136000.29345331,0.0,1.0
2007-12-12,27.84,29.59,27.5,28.89,719800,18.8704176605752,20.0565969316243,18.6399599736285,19.5821252232047,1061938.97562038,0.0,1.0
2007-12-13,27.09,27.69,26.85,27.69,719000,18.3620551158399,18.7687451516282,18.1993791015246,18.7687451516282,1060758.71557523,0.0,1.0
2007-12-14,26.55,27.23,26.53,26.8,365600,17.9960340836305,18.4569494575238,17.9824777491042,18.1654882652089,539378.840631857,0.0,1.0
2007-12-17,26.26,26.86,26.11,26.38,432700,17.7994672329995,18.2061572687877,17.6977947240524,17.8808052401571,638373.151918503,0.0,1.0
2007-12-18,26.98,27.23,26.29,26.56,598300,18.2874952759454,18.4569494575238,17.8198017347889,18.0028122508936,882686.981263786,0.0,1.0
2007-12-19,26.36,27.01,26.09,26.87,458900,17.8672489056308,18.3078297777348,17.6842383895261,18.2129354360509,677026.668397047,0.0,1.0
2007-12-20,26.89,26.89,25.9,26.52,532500,18.2264917705771,18.2264917705771,17.5554532115265,17.975699581841,785610.592550506,0.0,1.0
2007-12-21,27.78,27.83,27.13,27.47,1077300,18.8297486569964,18.8636394933121,18.3891677848924,18.6196254718391,1589367.68329513,0.0,1.0
2007-12-24,28.43,28.49,27.66,27.66,181800,19.2703295291003,19.3109985326792,18.7484106498387,18.7484106498387,268214.095259497,0.0,1.0
2007-12-26,28.65,28.85,28.17,28.17,417100,19.4194492088894,19.5550125541521,19.0940971802588,19.0940971802588,615358.08103815,0.0,1.0
2007-12-27,26.93,28.61,26.93,28.61,389000,18.2536044396297,19.3923365398368,18.2536044396297,19.3923365398368,573901.446952387,0.0,1.0
2007-12-28,26.59,27.51,26.59,27.18,208800,18.023146752683,18.6467381408917,18.023146752683,18.4230586212081,308047.871783184,0.0,1.0
2007-12-31,26.49,26.9,26.18,26.5,405200,17.9553650800516,18.2332699378403,17.7452418948944,17.9621432473148,597801.712866601,0.0,1.0
2008-01-02,25.58,26.42,25.29,26.38,478900,17.3385518591061,17.9079179092097,17.1419850084751,17.8808052401571,706533.169525703,0.0,1.0
2008-01-03,24.75,25.91,24.69,25.73,702100,16.7759639762657,17.5622313787897,16.7352949726869,17.4402243680532,1035825.72212152,0.0,1.0
2008-01-04,23.78,24.6,23.68,24.47,916600,16.1184817517413,16.6742914673186,16.05070007911,16.5861752928978,1352282.94672637,0.0,1.0
2008-01-07,24.1,24.75,23.73,24.15,1052300,16.3353831041617,16.7759639762657,16.0845909154256,16.3692739404774,1552484.55688431,0.0,1.0
2008-01-08,22.93,24.6,22.9,24.25,527200,15.5423375343746,16.6742914673186,15.5220030325852,16.4370556131088,777791.369751412,0.0,1.0
2008-01-09,23.49,23.54,22.46,22.86,911700,15.9219149011103,15.955805737426,15.2237636730072,15.4948903635327,1345053.85394985,0.0,1.0
2008-01-10,23.84,24.22,22.99,23.27,854100,16.2303215115831,16.4890263007778,15.6516397462792,15.8422643277911,1254549.63941832,0.105,1.0
2008-01-11,23.54,24.2,22.91,23.55,704000,16.0260808885347,16.4754102592412,15.5971755801329,16.0328889093029,1034074.40130019,0.0,1.0
2008-01-14,23.41,23.99,23.01,23.75,529200,15.937576618547,16.3324418231073,15.6652557878157,16.1690493246686,777318.427795545,0.0,1.0
2008-01-15,22.7,23.25,22.39,23.01,841800,15.454207143999,15.8286482862545,15.2431585001823,15.6652557878157,1236482.71450924,0.0,1.0
2008-01-16,23.47,24.03,22.56,22.65,727100,15.9784247431567,16.3596739061805,15.3588948532431,15.4201670401576,1068004.96759286,0.0,1.0
2008-01-17,23.0,23.61,22.42,23.61,1219000,15.6584477670475,16.0737370339126,15.2635825624871,16.0737370339126,1790535.07838769,0.0,1.0
2008-01-18,22.61,23.5,22.2,23.01,969800,15.3929349570845,15.9988488054615,15.1138061055849,15.6652557878157,1424496.24201837,0.0,1.0
2008-01-22,23.12,24.0,20.54,21.81,706600,15.7401440162668,16.3392498438756,13.9836746580502,14.848293295622,1037893.42607773,0.0,1.0
2008-01-23,25.71,25.9,22.19,22.51,1174700,17.5034213952517,17.6327737898491,15.1069980848167,15.3248547494017,1725464.77160134,0.0,1.0
2008-01-24,25.42,25.85,24.81,25.4,831500,17.3059887929716,17.5987336860077,16.8906995261064,17.292372751435,1221353.50096749,0.0,1.0
2008-01-25,23.95,25.86,23.8,25.2,846500,16.3052097400342,17.605541706776,16.20308942851,17.1562123360694,1243386.33622247,0.0,1.0
2008-01-28,24.53,24.61,22.88,23.36,669200,16.7000749445945,16.7545391107408,15.5767515178281,15.9035365147056,982958.223508654,0.0,1.0
2008-01-29,24.2,24.96,23.78,24.63,997300,16.4754102592412,16.9928198376306,16.1894733869734,16.7681551522773,1464889.77331916,0.0,1.0
2008-01-30,24.27,25.29,23.77,24.11,505700,16.5230664046192,17.2174845229839,16.1826653662051,16.4141380723267,742800.319229417,0.0,1.0
2008-01-31,25.93,26.12,22.37,23.86,1293100,17.6531978521539,17.7825502467513,15.2295424586457,16.2439375531197,1899377.28454728,0.0,1.0
2008-02-01,27.4,27.44,26.0,26.08,1166800,18.6539769050913,18.6812089881644,17.7008539975319,17.7553181636782,1713860.81170038,0.0,1.0
2008-02-04,27.61,27.71,27.0,27.4,1330400,18.7969453412252,18.865025548908,18.3816560743601,18.6539769050913,1954165.60154799,0.0,1.0
2008-02-05,26.26,27.84,26.19,26.89,1070700,17.8778625375072,18.9535298188957,17.8302063921293,18.306767845909,1572703.78050017,0.0,1.0
2008-02-06,25.59,26.59,25.59,26.45,412700,17.4217251460324,18.1025272228605,17.4217251460324,18.0072149321046,606196.740648566,0.0,1.0
2008-02-07,25.71,26.14,24.79,25.39,664100,17.5034213952517,17.7961662882878,16.8770834845698,17.2855647306667,975467.059521964,0.0,1.0
2008-02-08,24.88,26.08,24.13,25.87,970600,16.9383556714844,17.7553181636782,16.4277541138633,17.6123497275442,1425671.3265653,0.0,1.0
2008-02-11,24.26,24.89,24.05,24.78,475400,16.5162583838509,16.9451636922527,16.373289947717,16.8702754638016,698293.992014367,0.0,1.0
2008-02-12,24.97,25.45,24.47,24.55,594200,16.9996278583989,17.3264128552764,16.6592268199848,16.7136909861311,872794.047233775,0.0,1.0
2008-02-13,25.11,25.59,24.52,25.23,386100,17.0949401491549,17.4217251460324,16.6932669238262,17.1766363983742,567125.179463075,0.0,1.0
2008-02-14,24.35,25.27,24.26,25.15,472900,16.5775305707655,17.2038684814474,16.5162583838509,17.122172232228,694621.852805201,0.0,1.0
2008-02-15,24.33,24.41,23.67,24.41,562300,16.5639145292289,16.6183786953751,16.1145851585223,16.6183786953751,825937.550924859,0.0,1.0
2008-02-19,23.66,24.73,23.62,24.63,411900,16.107777137754,16.8362353599602,16.0805450546809,16.7681551522773,605021.656101636,0.0,1.0
2008-02-20,24.41,24.61,23.33,23.5,358200,16.6183786953751,16.7545391107408,15.8831124524007,15.9988488054615,526144.105888823,0.0,1.0
2008-02-21,23.37,24.77,23.34,24.6,446800,15.9103445354739,16.8634674430333,15.889920473169,16.7477310899725,656284.719461544,0.0,1.0
2008-02-22,23.55,23.64,22.75,23.48,565400,16.0328889093029,16.0941610962175,15.4882472478404,15.985232763925,830491.003544222,0.0,1.0
2008-02-25,24.04,24.14,23.01,23.5,370300,16.3664819269487,16.4345621346316,15.6652557878157,15.9988488054615,543917.25966117,0.0,1.0
2008-02-26,24.22,24.67,23.81,23.92,292000,16.4890263007778,16.7953872353505,16.2098974492783,16.2847856777294,428905.859630195,0.0,1.0
2008-02-27,23.78,24.57,23.68,23.97,368500,16.1894733869734,16.7273070276677,16.1213931792906,16.3188257815708,541273.319430572,0.0,1.0
2008-02-28,22.83,23.66,22.62,23.61,673600,15.5427114139867,16.107777137754,15.3997429778528,16.0737370339126,989421.188516777,0.0,1.0
2008-02-29,21.92,22.85,21.86,22.73,538400,14.9231815240731,15.5563274555232,14.8823333994634,15.4746312063039,790831.900085262,0.0,1.0
2008-03-03,21.57,22.04,21.23,21.88,475800,14.6849007971832,15.0048777732924,14.4534280910616,14.8959494409999,698881.534287832,0.0,1.0
2008-03-04,21.3,21.51,20.74,21.31,861400,14.5010842364396,14.6440526725735,14.1198350734158,14.5078922572079,1265272.28590908,0.0,1.0
2008-03-05,21.0,21.73,20.9,21.41,533700,14.2968436133912,14.7938291294757,14.2287634057083,14.5759724648907,783928.278372036,0.0,1.0
2008-03-06,20.23,20.94,20.23,20.85,618400,13.7726260142335,14.2559954887815,13.7726260142335,14.1947233018669,908340.354778467,0.0,1.0
2008-03-07,20.78,21.21,20.25,20.32,556200,14.147067156489,14.4398120495251,13.78624205577,13.833898201148,816977.5312545,0.0,1.0
2008-03-10,20.7,21.32,20.5,20.85,551300,14.0926029903427,14.5147002779762,13.9564425749771,14.1947233018669,809780.138404544,0.0,1.0
2008-03-11,22.49,22.49,21.0451,21.22,806800,15.3112387078651,15.3112387078651,14.3275477870561,14.4466200702933,1185072.76558096,0.0,1.0
2008-03-12,21.74,23.04,21.74,22.55,914800,14.800637150244,15.6856798501206,14.800637150244,15.3520868324748,1343709.17941679,0.0,1.0
2008-03-13,22.22,22.54,21.15,21.39,858900,15.1274221471215,15.3452788117065,14.3989639249154,14.5623564233541,1261600.14669991,0.0,1.0
2008-03-14,21.44,22.45,21.17,22.45,963900,14.5963965271955,15.284006624792,14.4125799664519,15.284006624792,1415829.99348475,0.0,1.0
2008-03-17,20.91,21.44,20.28,21.14,842600,14.2355714264766,14.5963965271955,13.8066661180749,14.3921559041471,1237657.79905617,0.0,1.0
2008-03-18,22.17,22.17,20.97,21.49,600300,15.0933820432801,15.0933820432801,14.2764195510863,14.630436631037,881754.06690413,0.0,1.0
2008-03-19,21.69,22.65,21.69,22.22,531000,14.7665970464026,15.4201670401576,14.7665970464026,15.1274221471215,779962.368026142,0.0,1.0
2008-03-20,23.09,23.13,21.55,21.9,1198200,15.719719953962,15.7469520370351,14.6712847556466,14.9095654825365,1759982.88016746,0.0,1.0
2008-03-24,23.46,24.28,23.04,23.04,450800,15.9716167223884,16.5298744253875,15.6856798501206,15.6856798501206,662160.142196206,0.0,1.0
2008-03-25,23.25,23.76,22.73,23.43,423600,15.8286482862545,16.1758573454369,15.4746312063039,15.9511926600836,622207.267600516,0.0,1.0
2008-03-26,22.29,23.24,22.12,23.2,307300,15.1750782924995,15.8218402654862,15.0593419394387,15.7946081824131,451379.35159027,0.0,1.0
2008-03-27,21.65,22.59,21.52,22.34,529900,14.7393649633295,15.3793189155479,14.6508606933418,15.2091183963409,778346.626774109,0.0,1.0
2008-03-28,20.36,22.04,20.33,21.65,636900,13.8611302842211,15.0048777732924,13.8407062219163,14.7393649633295,935514.184926274,0.0,1.0
2008-03-31,20.73,21.28,20.25,20.5,732000,14.1130270526476,14.487468194903,13.78624205577,13.9564425749771,1075202.36044281,0.0,1.0
2008-04-01,21.44,21.44,20.86,21.05,939700,14.5963965271955,14.5963965271955,14.2015313226352,14.3308837172326,1380283.68594005,0.0,1.0
2008-04-02,21.94,22.09,21.18,21.37,618900,14.9367975656096,15.0389178771338,14.4193879872202,14.5487403818176,909074.782620302,0.0,1.0
2008-04-03,21.3,22.0,21.18,21.75,496100,14.5010842364396,14.9776456902193,14.4193879872202,14.8074451710123,728699.304666232,0.0,1.0
2008-04-04,19.88,21.3,19.81,21.27,1107600,13.5343452873436,14.5010842364396,13.4866891419657,14.4806601741348,1626904.55522741,0.0,1.0
2008-04-07,19.34,20.44,19.29,19.97,1265900,13.1667121658564,13.9155944503674,13.132672062015,13.5956174742582,1859424.40995159,0.0,1.0
2008-04-08,18.52,19.36,18.35,19.3,1153300,12.6084544628573,13.180328207393,12.4927181097966,13.1394800827833,1694031.25997091,0.0,1.0
2008-04-09,17.51,18.94,17.5,18.55,946700,11.9923285833279,12.9717134990423,11.9854797377634,12.7046085220292,1382276.75174323,0.105,1.0
2008-04-10,17.51,17.64,17.02,17.47,1885500,11.9923285833279,12.0813635756655,11.6567351506705,11.9649332010701,2753018.71280433,0.0,1.0
2008-04-11,17.22,17.79,17.18,17.42,1454800,11.7937120619592,12.1840962591321,11.7663166797015,11.9306889732479,2124153.60561536,0.0,1.0
2008-04-14,16.5,17.31,16.47,17.18,858700,11.3005951813198,11.8553516720391,11.2800486446265,11.7663166797015,1253787.94414484,0.0,1.0
2008-04-15,16.66,16.92,16.51,16.6,660300,11.4101767103508,11.5882466950261,11.3074440268842,11.3690836369642,964104.087013898,0.0,1.0
2008-04-16,16.41,16.96,16.27,16.75,1766800,11.2389555712399,11.6156420772839,11.1430717333378,11.4718163204307,2579704.83255513,0.0,1.0
2008-04-17,16.01,16.555,16.0,16.28,1216500,10.9650017486624,11.3382638319242,10.958152903098,11.1499205789022,1776211.75503924,0.0,1.0
2008-04-18,17.7,19.07,16.67,16.7,3021700,12.1224566490522,13.0607484913799,11.4170255559152,11.4375720926085,4411984.43091002,0.0,1.0
2008-04-21,16.94,19.17,16.71,17.53,1392900,11.601944386155,13.1292369470243,11.444420938173,12.0060262744567,2033773.41027057,0.0,1.0
2008-04-22,17.0,17.11,16.58,16.76,1097600,11.6430374595416,11.7183747607504,11.3553859458353,11.4786651659952,1602605.85477277,0.0,1.0
2008-04-23,16.81,17.18,16.65,17.04,911900,11.5129093938173,11.7663166797015,11.4033278647864,11.6704328417994,1331465.26873842,0.0,1.0
2008-04-24,17.4,17.7,16.79,16.79,844700,11.9169912821191,12.1224566490522,11.4992117026885,11.4992117026885,1233346.542936,0.0,1.0
2008-04-25,17.17,17.88,16.97,17.71,851500,11.759467834137,12.245735869212,11.6224909228483,12.1293054946166,1243275.22352315,0.0,1.0
2008-04-28,17.59,17.73,17.01,17.17,512300,12.0471193478434,12.1430031857455,11.6498863051061,11.759467834137,748009.27423477,0.0,1.0
2008-04-29,17.37,17.65,17.19,17.53,943800,11.8964447454258,12.08821242123,11.7731655252659,12.0060262744567,1378042.46149283,0.0,1.0
2008-04-30,17.05,17.85,17.02,17.48,758400,11.6772816873638,12.2251893325187,11.6567351506705,11.9717820466346,1107339.90548439,0.0,1.0
2008-05-01,18.08,18.3,17.06,17.1,822700,12.3827127805007,12.5333873829183,11.6841305329282,11.711525915186,1201224.3410364,0.0,1.0
2008-05-02,17.57,18.44,17.54,18.31,792300,12.0334216567145,12.6292712208204,12.0128751200212,12.5402362284828,1156837.2984115,0.0,1.0
2008-05-05,17.16,17.65,17.05,17.57,559800,11.7526189885726,12.08821242123,11.6772816873638,12.0334216567145,817364.028336182,0.0,1.0
2008-05-06,16.97,17.47,16.84,17.1,811500,11.6224909228483,11.9649332010701,11.5334559305106,11.711525915186,1184871.22006933,0.0,1.0
2008-05-07,16.55,17.31,16.52,17.0,792500,11.334839409142,11.8553516720391,11.3142928724487,11.6430374595416,1157129.31842877,0.0,1.0
2008-05-08,16.36,16.84,16.25,16.67,557700,11.2047113434177,11.5334559305106,11.1293740422089,11.4170255559152,814297.818154856,0.0,1.0
2008-05-09,16.1,16.39,16.08,16.16,647300,11.0266413587424,11.225257880111,11.0129436676135,11.067734432129,945122.785891405,0.0,1.0
2008-05-12,16.51,16.6,16.22,16.22,586800,11.3074440268842,11.3690836369642,11.1088275055156,11.1088275055156,856786.730667512,0.0,1.0
2008-05-13,16.48,16.78,16.4,16.49,688400,11.2868974901909,11.492362857124,11.2321067256754,11.2937463357554,1005132.89944021,0.0,1.0
2008-05-14,16.3,16.7,16.22,16.56,504400,11.1636182700311,11.4375720926085,11.1088275055156,11.3416882547064,736474.483552643,0.0,1.0
2008-05-15,15.92,16.4,15.75,16.37,788900,10.9033621385825,11.2321067256754,10.7869317639871,11.2115601889821,1151872.95811792,0.0,1.0
2008-05-16,15.6,16.24,15.51,16.06,672700,10.6841990805205,11.1225251966445,10.6225594704406,10.9992459764846,982209.328084587,0.0,1.0
2008-05-19,15.36,15.85,15.35,15.69,739700,10.5198267869741,10.8554202196315,10.5129779414096,10.7458386906005,1080036.03386972,0.0,1.0
2008-05-20,15.6,15.63,15.18,15.31,832200,10.6841990805205,10.7047456172139,10.3965475668142,10.4855825591519,1215095.29185669,0.0,1.0
2008-05-21,15.45,15.88,15.29,15.6,633300,10.581466397054,10.8759667563248,10.471884868023,10.6841990805205,924681.384682572,0.0,1.0
2008-05-22,15.98,16.3,15.4,15.54,843200,10.9444552119691,11.1636182700311,10.5472221692318,10.6431060071339,1231156.39280648,0.0,1.0
2008-05-23,15.63,16.01,15.57,15.87,601300,10.7047456172139,10.9650017486624,10.6636525438272,10.8691179107603,877958.181919514,0.0,1.0
2008-05-27,15.76,16.19,15.55,15.7,530300,10.7937806095515,11.0882809688223,10.6499548526984,10.7526875361649,774291.075788993,0.0,1.0
2008-05-28,15.43,15.98,15.18,15.98,470500,10.5677687059251,10.9444552119691,10.3965475668142,10.9444552119691,686977.090625535,0.0,1.0
2008-05-29,15.69,15.85,15.27,15.27,959000,10.7458386906005,10.8554202196315,10.4581871768941,10.4581871768941,1400235.98280528,0.0,1.0
2008-05-30,15.38,15.71,15.23,15.68,703900,10.5335244781029,10.7595363817293,10.4307917946364,10.738989845036,1027764.45077857,0.0,1.0
2008-06-02,14.93,15.57,14.76,15.4,510600,10.2253264277033,10.6636525438272,10.1088960531079,10.5472221692318,745527.104087987,0.0,1.0
2008-06-03,14.84,15.26,14.59,15.0,645800,10.1636868176234,10.4513383313297,9.99246567851249,10.2732683466544,942932.635761889,0.0,1.0
2008-06-04,14.66,15.1101,14.63,14.76,821500,10.0404075974635,10.3486741363188,10.0198610607702,10.1088960531079,1199472.22093279,0.0,1.0
2008-06-05,14.98,15.03,14.5728,14.66,508500,10.2595706555255,10.2938148833477,9.98068566414166,10.0404075974635,742460.89390666,0.0,1.0
2008-06-06,14.75,14.82,14.45,14.82,1278600,10.1020472075435,10.1499891264945,9.89658184061038,10.1499891264945,1866883.97040128,0.0,1.0
2008-06-09,14.95,15.01,14.541,14.72,2615500,10.2390241188322,10.2801171922188,9.95890633524675,10.0815006708502,3818891.77583651,0.0,1.0
2008-06-10,14.69,15.28,14.66,14.86,1279000,10.0609541341568,10.4650360224586,10.0404075974635,10.1773845087523,1867468.01043584,0.0,1.0
2008-06-11,14.03,14.97,14.03,14.73,1359600,9.60893032690405,10.2527218099611,9.60893032690405,10.0883495164146,1985152.07739527,0.0,1.0
2008-06-12,13.81,14.64,13.7,14.09,760100,9.45825572448646,10.0267099063347,9.38291842327766,9.65002340029067,1109822.07563117,0.0,1.0
2008-06-13,13.11,14.19,12.75,13.97,1347000,8.97883653497592,9.71851185593504,8.73227809465622,9.56783725351744,1966754.81630732,0.0,1.0
2008-06-16,13.77,13.91,13.0,13.09,1039500,9.43086034222871,9.52674418013082,8.90349923376712,8.96513884384705,1517774.03975609,0.0,1.0
2008-06-17,13.38,14.0,13.33,13.8,848100,9.1637553652157,9.58838379021075,9.12951113739352,9.45140687892202,1238310.88322957,0.0,1.0
2008-06-18,11.4,13.0,11.22,13.0,2431200,7.80768394345732,8.90349923376712,7.68440472329747,8.90349923376712,3549795.32992305,0.0,1.0
2008-06-19,11.54,11.759,10.84,11.45,1808400,7.90356778135943,8.05355749922058,7.42414859184889,7.8419281712795,2640444.99614711,0.0,1.0
2008-06-20,11.64,11.83,11.2,11.54,1783900,7.97205623700379,8.10218430272808,7.6707070321686,7.90356778135943,2604672.54403164,0.0,1.0
2008-06-23,10.8,11.8,10.78,11.63,1018400,7.39675320959115,8.08163776603477,7.38305551846227,7.96520739143936,1486965.9279342,0.0,1.0
2008-06-24,10.69,11.18,10.5,10.74,1465000,7.32141590838235,7.65700934103972,7.19128784265806,7.35566013620453,2139046.62649608,0.0,1.0
2008-06-25,11.05,11.45,10.6,10.61,1509300,7.56797434870205,7.8419281712795,7.25977629830242,7.26662514386686,2203729.06032119,0.0,1.0
2008-06-26,11.13,11.33,10.76,11.04,2299000,7.62276511321754,7.75974202450627,7.3693578273334,7.56112550313762,3356770.09850819,0.0,1.0
2008-06-27,11.05,11.29,10.83,11.06,1702100,7.56797434870205,7.73234664224852,7.41729974628446,7.57482319426649,2485236.35696859,0.0,1.0
2008-06-30,10.87,11.28,10.6701,11.05,1355500,7.4446951285422,7.72549779668409,7.30778670570912,7.56797434870205,1979165.66704125,0.0,1.0
2008-07-01,11.01,11.07,10.572,10.76,1411200,7.54057896644431,7.58167203983093,7.240599530722,7.3693578273334,2060493.2418507,0.0,1.0
2008-07-02,10.88,11.7,10.87,11.23,1108100,7.45154397410664,8.01314931039041,7.4446951285422,7.69125356886191,1617936.90567939,0.0,1.0
2008-07-03,10.78,11.25,10.5,10.875,607700,7.38305551846227,7.70495125999078,7.19128784265806,7.44811955132442,887302.822472129,0.0,1.0
2008-07-07,10.49,11.14,10.36,11.14,828600,7.18443899709362,7.62961395878198,7.09540400475595,7.62961395878198,1209838.93154584,0.0,1.0
2008-07-08,11.34,11.5,10.41,10.56,1066700,7.76659087007071,7.87617239910169,7.12964823257813,7.23238091604468,1557488.76210469,0.0,1.0
2008-07-09,11.2,11.86,11.0,11.75,1099800,7.74261991059518,8.19888144104097,7.60435884076312,8.12283785263334,1590903.35600022,0.105,1.0
2008-07-10,11.58,11.95,10.77,11.12,934600,8.00531594327609,8.26109892246539,7.44535861045626,7.68731548266236,1351935.14867958,0.0,1.0
2008-07-11,11.35,11.84,10.809,11.36,1193600,7.84631571296922,8.18505533405776,7.47231951907351,7.85322876646082,1726588.69405516,0.0,1.0
2008-07-14,10.93,11.95,10.7,11.36,1037600,7.5559674663219,8.26109892246539,7.39696723601504,7.85322876646082,1500928.64355867,0.0,1.0
2008-07-15,10.5,11.29,9.75,10.79,1080900,7.25870616618298,7.8048373920196,6.74022715431277,7.45918471743946,1563563.7729593,0.0,1.0
2008-07-16,12.46,12.49,10.34,10.58,770300,8.61366465053714,8.63440381101195,7.14809731031734,7.3140105941158,1114268.82626566,0.0,1.0
2008-07-17,12.46,12.46,12.46,12.46,1577900,8.61366465053714,8.61366465053714,8.61366465053714,8.61366465053714,2282493.54922054,0.0,1.0
2008-07-18,15.7,16.32,15.01,16.26,794400,10.8534939818165,11.2821032982958,10.3764932908959,11.2406249773462,1149130.41098979,0.0,1.0
2008-07-21,17.07,17.18,15.31,15.71,874400,11.800582310166,11.8766258985737,10.5838848956439,10.8604070353081,1264853.51380851,0.0,1.0
2008-07-22,16.75,17.18,14.8,16.03,1226800,11.5793645984348,11.8766258985737,10.2313191675722,11.0816247470394,1774613.78172492,0.0,1.0
2008-07-23,17.45,17.67,16.11,16.67,1117200,12.063278342847,12.2153655196622,11.1369291749722,11.5240601705019,1616073.13086328,0.0,1.0
2008-07-24,16.36,17.37,15.8998,17.34,723600,11.3097555122622,12.0079739149141,10.9916167905787,11.9872347544393,1046715.46499524,0.0,1.0
2008-07-25,15.61,17.15,15.49,16.5,991300,10.791276500392,11.8558867380989,10.7083198584928,11.4065382611447,1433953.89780235,0.0,1.0
2008-07-28,14.85,16.08,14.77,16.08,575000,10.2658844350302,11.1161900144974,10.2105800070974,11.1161900144974,831759.801509482,0.0,1.0
2008-07-29,16.14,16.15,14.62,14.91,634200,11.157668335447,11.1645813889386,10.1068842047234,10.3073627559798,917394.897595325,0.0,1.0
2008-07-30,16.01,16.61,15.65,16.25,842500,11.0677986400561,11.4825818495523,10.8189287143584,11.2337119238546,1218708.92655955,0.0,1.0
2008-07-31,15.94,16.26,15.66,15.78,657200,11.0194072656149,11.2406249773462,10.82584176785,10.9087984097493,950665.289655708,0.0,1.0
2008-08-01,16.54,17.0,15.53,15.97,780200,11.4341904751111,11.7521909357248,10.7359720724592,11.0401464260897,1128589.56023947,0.0,1.0
2008-08-04,16.4,16.95,15.73,16.9,605900,11.3374077262287,11.7176256682668,10.8742331422913,11.6830604008088,876457.849973204,0.0,1.0
2008-08-05,17.85,17.91,16.35,16.75,977900,12.3398004825111,12.3812788034607,11.3028424587706,11.5793645984348,1414570.27808021,0.0,1.0
2008-08-06,18.45,18.55,17.4201,17.87,648500,12.7545836920072,12.8237142269233,12.0426083129071,12.3536265894943,938080.402224174,0.0,1.0
2008-08-07,18.83,19.0,18.05,18.36,1043300,13.0172797246881,13.1348016340454,12.4780615523431,12.6923662105828,1509173.91463451,0.0,1.0
2008-08-08,20.06,20.06,18.65,18.73,888900,13.8675853041553,13.8675853041553,12.8928447618393,12.9481491897721,1285828.3261944,0.0,1.0
2008-08-11,23.12,23.49,20.0,20.01,1475000,15.9829796725858,16.2387626517751,13.8261069832057,13.8330200366973,2133644.70821997,0.0,1.0
2008-08-12,22.28,23.08,21.69,23.0,1357300,15.4022831792911,15.9553274586194,14.9944130232866,15.9000230306865,1963387.09319795,0.0,1.0
2008-08-13,20.44,22.16,20.02,22.16,1300800,14.1302813368362,15.3193265373919,13.8399330901889,15.3193265373919,1881657.65183223,0.0,1.0
2008-08-14,20.57,20.95,19.78,20.15,698500,14.220151032227,14.4828470649079,13.6740198063904,13.9298027855797,1010407.34148587,0.0,1.0
2008-08-15,20.57,22.5,20.26,21.87,896000,14.220151032227,15.5543703561064,14.0058463739874,15.1188479861354,1296098.75156956,0.0,1.0
2008-08-18,19.47,20.53,19.17,20.53,515900,13.4597151481507,14.1924988182606,13.2523235434026,14.1924988182606,746269.35930216,0.0,1.0
2008-08-19,18.96,19.45,18.6,19.39,464800,13.107149420079,13.4458890411675,12.8582794943813,13.4044107202179,672351.227376706,0.0,1.0
2008-08-20,18.66,19.22,18.13,19.03,476400,12.8997578153309,13.2868888108607,12.5333659802759,13.1555407945202,689131.07728542,0.0,1.0
2008-08-21,18.1,18.53,17.73,18.24,503900,12.5126268198011,12.8098881199401,12.2568438406118,12.6094095686836,728910.893879354,0.0,1.0
2008-08-22,18.7,18.97,18.08,18.25,529900,12.9274100292973,13.1140624735706,12.4988007128179,12.6163226221752,766520.902295433,0.0,1.0
2008-08-25,17.95,18.72,17.86,18.65,334700,12.4089310174271,12.9412361362805,12.3467135360027,12.8928447618393,484156.531417779,0.0,1.0
2008-08-26,18.07,18.44,17.49,17.89,538100,12.4918876593263,12.7476706385156,12.0909305568134,12.3674526964775,778382.520334352,0.0,1.0
2008-08-27,18.69,19.0,17.82,18.03,507300,12.9204969758057,13.1348016340454,12.3190613220363,12.4642354453599,733829.125749148,0.0,1.0
2008-08-28,19.18,19.38,18.24,18.75,396000,13.2592365968942,13.3974976667263,12.6094095686836,12.9619752967553,572829.358952618,0.0,1.0
2008-08-29,19.36,19.57,18.7,19.17,417200,13.3836715597431,13.5288456830668,12.9274100292973,13.2523235434026,603495.981199574,0.0,1.0
2008-09-02,20.58,20.64,19.44,19.84,841300,14.2270640857186,14.2685424066683,13.4389759876759,13.71549812734,1216973.08001727,0.0,1.0
2008-09-03,21.6,21.6,20.54,20.74,653800,14.9321955418621,14.9321955418621,14.1994118717522,14.3376729415843,945747.057785913,0.0,1.0
2008-09-04,21.38,21.81,21.12,21.52,613600,14.7801083650469,15.0773696651858,14.6003689742652,14.8768911139293,887596.198619507,0.0,1.0
2008-09-05,21.82,22.0,20.56,21.2,658300,15.0842827186774,15.2087176815262,14.2132379787354,14.655673402198,952256.482319462,0.0,1.0
2008-09-08,23.58,30.2,22.63,23.065,1497900,16.3009801331995,20.8774215446406,15.6442400514972,15.9449578783819,2166770.44640183,0.0,1.0
2008-09-09,22.64,24.0,22.48,22.54,977100,15.6511531049888,16.5913283798468,15.5405442491232,15.5820225700728,1413413.04705203,0.0,1.0
2008-09-10,22.34,23.46,21.08,23.16,588300,15.4437615002407,16.2180234913003,14.5727167602988,16.0106318865522,850998.767353094,0.0,1.0
2008-09-11,22.56,22.97,21.27,21.97,731600,15.595848677056,15.8792838702117,14.7040647766392,15.1879785210514,1058287.77527711,0.0,1.0
2008-09-12,23.9,24.47,21.89,22.07,613500,16.5221978449308,16.9162418939521,15.1326740931186,15.2571090559675,887451.544740984,0.0,1.0
2008-09-15,23.23,24.0,22.74,23.18,777400,16.0590232609934,16.5913283798468,15.7202836399049,16.0244579935354,1124539.25164082,0.0,1.0
2008-09-16,26.15,26.4,22.92,23.31,1304500,18.0776348805414,18.2504612178315,15.8447186027537,16.1143276889262,1887009.8453376,0.0,1.0
2008-09-17,25.33,26.72,24.65,25.29,1268600,17.51076449423,18.4716789295628,17.040676856801,17.4831122802636,1835079.1029477,0.0,1.0
2008-09-18,29.02,31.99,25.32,25.47,2632200,20.0616812326314,22.1148581196375,17.5038514407384,17.6075472431124,3807579.39049262,0.0,1.0
2008-09-19,29.25,35.0,26.5,34.24,18500,20.2206814629383,24.1956872206099,18.3195917527475,23.6702951552481,26760.9675268268,0.0,1.0
2008-09-22,24.42,30.0,24.42,30.0,526600,16.8816766264941,20.7391604748085,16.8816766264941,20.7391604748085,761747.324304162,0.0,1.0
2008-09-23,24.86,25.95,23.91,25.95,383700,17.1858509801247,17.9393738107094,16.5291108984224,17.9393738107094,555036.931894238,0.0,1.0
2008-09-24,25.05,25.9,24.538,24.86,503800,17.3171989964651,17.9048085432514,16.963250657695,17.1858509801247,728766.240000829,0.0,1.0
2008-09-25,25.71,29.25,25.5,28.74,328300,17.7734605269109,20.2206814629383,17.6282864035872,19.8681157348666,474898.683192283,0.0,1.0
2008-09-26,25.23,25.4999,24.0,24.97,479100,17.441633959314,17.6282172730523,16.5913283798468,17.2618945685323,693036.73200555,0.0,1.0
2008-09-29,23.4,26.0,23.0001,25.22,412900,16.1765451703506,17.9739390781674,15.9000921612214,17.4347209058224,597275.86442307,0.0,1.0
2008-09-30,23.8,25.0,23.5,24.4,417300,16.4530673100148,17.2826337290071,16.2456757052667,16.8678505195109,603640.635078096,0.0,1.0
2008-10-01,24.98,25.0,23.35,24.13,421500,17.2688076220239,17.2826337290071,16.1419799028926,16.6811980752376,609716.09797608,0.0,1.0
2008-10-02,24.92,28.0,24.39,25.33,391500,17.2273293010743,19.3565497764879,16.8609374660193,17.51076449423,566319.934419063,0.0,1.0
2008-10-03,23.25,26.5,23.25,25.68,297500,16.0728493679766,18.3195917527475,16.0728493679766,17.7527213664361,430345.288607079,0.0,1.0
2008-10-06,24.61,24.84,19.57,22.8,622500,17.0130246428346,17.1720248731415,13.5288456830668,15.7617619608545,900470.393808089,0.0,1.0
2008-10-07,20.72,24.49,20.5,24.49,495000,14.3238468346011,16.9300680009353,14.1717596577858,16.9300680009353,716036.698690769,0.0,1.0
2008-10-08,19.57,21.88,19.5,20.42,376600,13.5288456830668,15.125761039627,13.4804543086255,14.116455229853,544766.506519077,0.0,1.0
2008-10-09,16.48,20.24,16.4,19.39,980900,11.4652992158233,14.0811684543849,11.4096424235135,13.4898150360931,1409926.7446671,0.105,1.0
2008-10-10,19.03,20.4,15.0,16.0,888400,13.2393594706989,14.1924820390046,10.4356485580916,11.1313584619644,1276969.02840478,0.0,1.0
2008-10-13,20.67,20.92,18.26,20.08,476500,14.3803237130502,14.5542511890184,12.7036628447168,13.9698548697653,684911.911340477,0.0,1.0
2008-10-14,22.05,23.5,20.76,20.76,795500,15.3404033803947,16.3491827410102,14.4429376043988,14.4429376043988,1143436.35985592,0.0,1.0
2008-10-15,19.53,21.99,19.32,21.79,586500,13.5872144226353,15.2986607861623,13.441115342822,15.1595188053877,843023.790138905,0.0,1.0
2008-10-16,21.08,21.4,18.01,19.63,491300,14.6655647736381,14.8881919428774,12.5297353687487,13.6567854130225,706185.145942445,0.0,1.0
2008-10-17,19.75,22.0,19.56,20.31,501500,13.7402706014873,15.305617885201,13.6080857197515,14.129868147656,720846.429249209,0.0,1.0
2008-10-20,21.0,21.27,19.64,19.88,239600,14.6099079813282,14.7977496553739,13.6637425120613,13.8307128889907,344396.419637311,0.0,1.0
2008-10-21,20.19,21.77,19.98,20.42,575700,14.0463829591913,15.1456046073103,13.900283879378,14.206396237082,827500.078402333,0.0,1.0
2008-10-22,19.38,20.68,19.08,20.37,467100,13.4828579370544,14.387280812089,13.2741449658925,14.1716107418884,671400.532606789,0.0,1.0
2008-10-23,18.27,19.74,16.64,19.52,697300,12.7106199437556,13.7333135024485,11.576612800443,13.5802573235965,1002285.57351042,0.0,1.0
2008-10-24,16.99,18.8799,16.97,17.14,555800,11.8201112667984,13.1349334141276,11.806197068721,11.9244677523793,798896.202146983,0.0,1.0
2008-10-27,18.18,18.79,16.86,17.97,665100,12.648006052407,13.0723890937694,11.729668979295,12.5019069725937,956001.914443969,0.0,1.0
2008-10-28,21.71,21.75,18.08,18.49,600500,15.1038620130779,15.1316904092328,12.5784350620197,12.8636761226076,863147.120167799,0.0,1.0
2008-10-29,21.63,22.65,20.59,21.57,688200,15.0482052207681,15.7578293227183,14.3246669207404,15.0064626265357,989205.408991637,0.0,1.0
2008-10-30,23.78,23.99,21.26,22.25,503300,16.5439815140946,16.6900805939078,14.7907925563352,15.4795453611692,723433.714538637,0.0,1.0
2008-10-31,24.48,24.5,23.06,23.75,524200,17.0309784468055,17.044892644883,16.0430703833062,16.5231102169784,753474.971510341,0.0,1.0
2008-11-03,24.0,24.68,23.16,24.25,385000,16.6970376929466,17.1701204275801,16.1126413736934,16.8709651689148,553391.575794507,0.0,1.0
2008-11-04,24.84,24.87,23.49,24.12,455800,17.2814340121997,17.3023053093159,16.3422256419714,16.7805228814113,655158.130512044,0.0,1.0
2008-11-05,21.88,24.72,21.71,24.63,493900,15.2221326967363,17.197948823735,15.1038620130779,17.1353349323864,709922.335804954,0.0,1.0
2008-11-06,20.91,22.28,20.5,21.75,495500,14.5472940899797,15.5004166582854,14.2620530293919,15.1316904092328,712222.144951114,0.0,1.0
2008-11-07,21.35,21.42,20.31,21.06,409300,14.8534064476837,14.9021061409548,14.129868147656,14.6516505755606,588319.927201799,0.0,1.0
2008-11-10,20.27,22.38,20.02,21.53,363200,14.1020397515011,15.5699876486727,13.9281122755329,14.9786342303808,522056.676178093,0.0,1.0
2008-11-11,20.37,21.08,19.9,20.11,339300,14.1716107418884,14.6655647736381,13.8446270870682,13.9907261668815,487703.277057342,0.0,1.0
2008-11-12,18.79,20.5,18.43,20.23,464700,13.0723890937694,14.2620530293919,12.8219335283752,14.0742113553462,667950.818887554,0.0,1.0
2008-11-13,20.97,21.38,17.8,18.86,678600,14.5890366842121,14.8742777447999,12.3836362889354,13.1210887870405,975406.554114681,0.0,1.0
2008-11-14,20.18,21.97,19.85,20.73,487900,14.0394258601526,15.2847465880848,13.8098415918746,14.4220663072826,701298.051506857,0.0,1.0
2008-11-17,19.6,20.39,19.31,20.0,356500,13.6359141159064,14.1855249399659,13.4341582437833,13.9141980774555,512426.22537855,0.0,1.0
2008-11-18,18.72,20.36,17.71,19.61,624400,13.0236894004983,14.1646536428497,12.3210223975868,13.6428712149451,897500.519288549,0.0,1.0
2008-11-19,17.21,19.38,17.17,18.64,458500,11.9731674456504,13.4828579370544,11.9453390494955,12.9680326081885,659039.058446189,0.0,1.0
2008-11-20,15.98,18.21,15.98,17.04,672900,11.1174442638869,12.6688773495232,11.1174442638869,11.8548967619921,967213.484031494,0.0,1.0
2008-11-21,17.64,17.78,15.15,16.29,960400,12.2723227043157,12.3697220908579,10.5400050436725,11.3331143340875,1380460.43998194,0.0,1.0
2008-11-24,20.59,20.96,17.73,18.07,738600,14.3246669207404,14.5820795851733,12.3349365956643,12.571477962981,1061649.39709565,0.0,1.0
2008-11-25,19.99,20.59,18.42,20.05,559800,13.9072409784167,14.3246669207404,12.8149764293365,13.9489835726491,804645.725012381,0.0,1.0
2008-11-26,20.51,20.71,19.3,19.51,498900,14.2690101284306,14.4081521092051,13.4272011447445,13.5733002245578,717109.239386701,0.0,1.0
2008-11-28,20.52,20.52,19.53,20.35,222600,14.2759672274693,14.2759672274693,13.5872144226353,14.1576965438109,319960.94745937,0.0,1.0
2008-12-01,16.16,20.39,16.15,20.15,718200,11.242672046584,14.1855249399659,11.2357149475453,14.0185545630364,1032326.83048212,0.0,1.0
2008-12-02,18.44,18.5,16.39,16.54,608200,12.8288906274139,12.8706332216463,11.4026853244748,11.5070418100557,874214.951683691,0.0,1.0
2008-12-03,19.58,19.71,17.38,17.99,663300,13.6219999178289,13.7124422053324,12.0914381293088,12.5158211706712,953414.629154539,0.0,1.0
2008-12-04,18.78,20.49,18.18,19.31,571200,13.0654319947307,14.2550959303531,12.648006052407,13.4341582437833,821031.865178761,0.0,1.0
2008-12-05,20.48,20.49,17.53,18.41,686300,14.2481388313144,14.2550959303531,12.1957946148897,12.8080193302978,986474.385630574,0.0,1.0
2008-12-08,21.34,21.5,19.84,20.5,747600,14.846449348645,14.9577629332646,13.8028844928358,14.2620530293919,1074585.82354279,0.0,1.0
2008-12-09,19.96,22.07,19.85,21.24,564100,13.8863696813006,15.3543175784721,13.8098415918746,14.7768783582577,810826.462092678,0.0,1.0
2008-12-10,19.78,20.79,18.91,19.71,360100,13.7611418986035,14.463808901515,13.1558742822341,13.7124422053324,517600.795957407,0.0,1.0
2008-12-11,18.08,19.97,18.0,19.56,466400,12.5784350620197,13.8933267803393,12.5227782697099,13.6080857197515,670394.36610535,0.0,1.0
2008-12-12,19.42,19.54,17.91,17.98,521100,13.5106863332093,13.594171521674,12.4601643783614,12.5088640716325,749019.091289656,0.0,1.0
2008-12-15,19.08,19.5,18.3,19.49,335100,13.2741449658925,13.5663431255191,12.7314912408718,13.5593860264804,481666.278048675,0.0,1.0
2008-12-16,21.43,21.43,19.36,19.52,667400,14.9090632399935,14.9090632399935,13.4689437389769,13.5802573235965,959307.890091573,0.0,1.0
2008-12-17,21.7,21.9,20.27,20.98,497700,15.0969049140392,15.2360468948137,14.1020397515011,14.5959937832508,715384.382527082,0.0,1.0
2008-12-18,21.51,22.0,21.16,21.69,361800,14.9647200323034,15.305617885201,14.7212215659479,15.0899478150005,520044.343175201,0.0,1.0
2008-12-19,22.12,22.5,21.36,22.25,950400,15.3891030736658,15.6534728371374,14.8603635467224,15.4795453611692,1366086.63281844,0.0,1.0
2008-12-22,21.84,22.89,21.06,22.84,571400,15.1943043005814,15.9247996996478,14.6516505755606,15.8900142044541,821319.34132203,0.0,1.0
2008-12-23,22.31,22.49,21.31,21.96,349200,15.5212879554016,15.6465157380987,14.8255780515288,15.2777894890461,501933.3461492,0.0,1.0
2008-12-24,22.2,22.4,21.96,22.27,114700,15.4447598659756,15.5839018467501,15.2777894890461,15.4934595592467,164867.568165273,0.0,1.0
2008-12-26,22.87,23.0,21.48,22.21,320800,15.9108855015703,16.0013277890738,14.9438487351872,15.4517169650143,461111.733804879,0.0,1.0
2008-12-29,22.21,22.98,21.7,22.81,240200,15.4517169650143,15.9874135909963,15.0969049140392,15.869142907338,345258.848067119,0.0,1.0
2008-12-30,22.7,23.19,21.57,21.57,357800,15.792614817912,16.1335126708096,15.0064626265357,15.0064626265357,514294.820309804,0.0,1.0
2008-12-31,23.75,24.0,22.71,23.01,728900,16.5231102169784,16.6970376929466,15.7995719169507,16.0082848881125,1047706.80414706,0.0,1.0
2009-01-02,23.32,23.95,23.13,23.87,310200,16.2239549583131,16.6622521977529,16.0917700765773,16.6065954054431,445875.498211575,0.0,1.0
2009-01-05,21.74,22.3501,21.28,22.31,606300,15.1247333101941,15.5491859225469,14.8047067544126,15.5212879554016,871483.928322624,0.0,1.0
2009-01-06,20.85,22.09,20.72,21.79,635500,14.5055514957473,15.3682317765496,14.4151092082439,15.1595188053877,913455.445240028,0.0,1.0
2009-01-07,19.52,20.82,19.26,20.76,560600,13.5802573235965,14.4846801986311,13.3993727485896,14.4429376043988,805795.62958546,0.0,1.0
2009-01-08,19.25,19.82,18.795,19.47,692400,13.3924156495509,13.7889702947584,13.0758676432888,13.5454718284029,995242.408000304,0.0,1.0
2009-01-09,18.49,19.22,18.42,19.12,651200,12.8636761226076,13.3715443524347,12.8149764293365,13.3019733620474,936022.32248671,0.0,1.0
2009-01-12,18.4,18.71,17.91,18.1,658700,12.8741117711657,13.0910125673103,12.5312685772596,12.6642077748967,941430.384902008,0.105,1.0
2009-01-13,18.63,18.8,18.12,18.31,802600,13.0350381683052,13.153983766191,12.6782013746479,12.811140572285,1147095.83561918,0.0,1.0
2009-01-14,17.1,18.67,17.1,18.27,721500,11.9645277873333,13.0630253678078,11.9645277873333,12.7831533727824,1031185.7032136,0.0,1.0
2009-01-15,16.97,17.4,16.34,17.15,919700,11.8735693889501,12.1744317836023,11.4327709967852,11.9995117867115,1314458.06132439,0.0,1.0
2009-01-16,16.35,17.24,16.2,17.24,1121400,11.4397677966608,12.0624829855922,11.3348157985263,12.0624829855922,1602732.70628376,0.0,1.0
2009-01-20,14.38,16.33,14.26,16.23,1358900,10.061398221161,11.4257741969095,9.9774366226534,11.3558061981532,1942173.59957999,0.0,1.0
2009-01-21,15.58,15.65,14.04,14.25,1050100,10.901014206237,10.9499918053665,9.82350702538946,9.97043982277777,1500828.9770542,0.0,1.0
2009-01-22,14.21,15.38,14.2,15.31,648500,9.94245262327523,10.7610782087244,9.9354558233996,10.7121006095949,926852.291800446,0.0,1.0
2009-01-23,13.89,14.45,13.48,14.43,1020000,9.71855502725496,10.1103758202904,9.43168623235399,10.0963822205392,1457809.31015644,0.0,1.0
2009-01-26,13.56,14.49,13.42,13.89,621500,9.48766063135905,10.138363019793,9.38970543310018,9.71855502725496,888263.221825716,0.0,1.0
2009-01-27,13.27,13.95,13.1,13.6,993900,9.28475343496568,9.76053582650876,9.16580783707991,9.51564783086159,1420506.54251421,0.0,1.0
2009-01-28,13.99,14.02,13.41,13.89,1437500,9.7885230260113,9.8095134256382,9.38270863322455,9.71855502725496,2054510.66995087,0.0,1.0
2009-01-29,13.17,13.98,13.17,13.83,924200,9.21478543620935,9.78152622613566,9.21478543620935,9.67657422800116,1320889.57298685,0.0,1.0
2009-01-30,12.7,13.5,12.6,13.34,898200,8.88593584205457,9.44567983210525,8.81596784329824,9.33373103409512,1283729.727826,0.0,1.0
2009-02-02,12.59,12.74,12.14,12.44,515600,8.8089710434226,8.9139230415571,8.4941150490191,8.7040190452881,736908.314035944,0.0,1.0
2009-02-03,11.98,13.04,11.86,12.84,625800,8.38216625100896,9.12382703782611,8.29820465250135,8.98389104031344,894408.888525395,0.0,1.0
2009-02-04,11.66,12.67,11.65,12.06,518400,8.15826865498869,8.86494544242767,8.15127185511305,8.43814065001403,740910.143514804,0.0,1.0
2009-02-05,11.79,12.1,11.27,11.6,695100,8.24922705337192,8.46612784951656,7.88539345983898,8.11628785573488,993454.168127201,0.0,1.0
2009-02-06,12.6,12.94,11.82,11.86,900300,8.81596784329824,9.05385903906978,8.27021745299882,8.29820465250135,1286731.09993514,0.0,1.0
2009-02-09,12.5,12.9899,12.45,12.59,345800,8.7459998445419,9.08877307044919,8.71101584516373,8.8089710434226,494225.940639312,0.0,1.0
2009-02-10,11.01,12.78,11.0,12.43,794700,7.70347666307251,8.94191024105964,7.69647986319687,8.69702224541247,1135804.95958954,0.0,1.0
2009-02-11,11.13,11.9,10.77,11.12,663500,7.78743826158011,8.32619185200389,7.5355534660573,7.78044146170447,948290.664008628,0.0,1.0
2009-02-12,10.63,11.08,10.25,10.92,795400,7.43759826779843,7.75245426220194,7.17171987252436,7.6405054641918,1136805.41695925,0.0,1.0
2009-02-13,10.39,10.84,10.37,10.68,503800,7.26967507078323,7.58453106518674,7.25568147103196,7.4725822671766,720043.461232173,0.0,1.0
2009-02-17,9.55,10.18,9.55,10.18,737500,6.68194388123001,7.12274227339492,6.68194388123001,7.12274227339492,1054053.30023566,0.0,1.0
2009-02-18,9.49,9.95,9.36,9.79,964900,6.63996308197621,6.96181587625535,6.54900468359298,6.84986707824522,1379059.02291172,0.0,1.0
2009-02-19,8.69,9.62,8.66,9.62,682500,6.08021909192553,6.73092148035945,6.05922869229863,6.73092148035945,975445.935472327,0.0,1.0
2009-02-20,8.94,9.34,8.2801,8.5,1107000,6.25513908881637,6.53501108384171,5.79342026502331,5.94727989428849,1582151.86896391,0.0,1.0
2009-02-23,8.42,9.26,8.4,9.01,816000,5.89130549528342,6.47903668483664,5.87731189553216,6.3041166879458,1166247.44812516,0.0,1.0
2009-02-24,9.32,9.35,8.35,8.57,808700,6.52101748409044,6.54200788371734,5.84232789615399,5.99625749341793,1155814.10698384,0.0,1.0
2009-02-25,9.87,10.19,8.92,9.21,1278300,6.90584147725028,7.12973907327056,6.2411454890651,6.44405268545847,1826978.07958136,0.0,1.0
2009-02-26,10.21,11.05,9.72,9.72,867800,7.14373267302182,7.73146386257504,6.80088947911578,6.80088947911578,1240281.29348408,0.0,1.0
2009-02-27,9.72,10.32,9.72,10.02,597900,6.80088947911578,7.22069747165379,6.80088947911578,7.01079347538479,854533.516218175,0.0,1.0
2009-03-02,9.13,9.55,9.01,9.5,627300,6.38807828645341,6.68194388123001,6.3041166879458,6.64695988185184,896552.725746213,0.0,1.0
2009-03-03,8.36,9.46,8.29,9.33,804700,5.84932469602962,6.61897268234931,5.80034709690019,6.52801428396607,1150097.20772832,0.0,1.0
2009-03-04,8.27,8.66,8.1,8.54,611100,5.78635349714892,6.05922869229863,5.66740789926315,5.97526709379103,873399.283761376,0.0,1.0
2009-03-05,7.5,8.16,7.21,8.06,1311800,5.24759990672514,5.70938869851695,5.04469271033177,5.63942069976062,1874857.1108463,0.0,1.0
2009-03-06,8.08,8.11,7.5,7.59,1224200,5.65341429951188,5.67440469913879,5.24759990672514,5.31057110560584,1749657.01715051,0.0,1.0
2009-03-09,7.76,8.31,7.68,7.93,1124900,5.42951670349161,5.81434069665146,5.37354230448654,5.54846230137738,1607734.99313234,0.0,1.0
2009-03-10,9.56,9.56,8.029,8.03,1445900,6.68894068110565,6.68894068110565,5.61773062014615,5.61843030013372,2066516.15838745,0.0,1.0
2009-03-11,9.19,9.92,8.79,9.65,1741500,6.4300590857072,6.94082547662845,6.15018709068186,6.75191187998635,2488995.01337005,0.0,1.0
2009-03-12,10.37,10.42,8.64,8.64,1179800,7.25568147103196,7.29066547041013,6.04523509254736,6.04523509254736,1686199.43541429,0.0,1.0
2009-03-13,10.24,10.63,10.06,10.3,787600,7.16472307264873,7.43759826779843,7.03878067488732,7.20670387190253,1125657.463411,0.0,1.0
2009-03-16,9.94,10.78,9.92,10.41,596700,6.95481907637972,7.54255026593293,6.94082547662845,7.2836686705345,852818.44644152,0.0,1.0
2009-03-17,10.61,10.61,9.83,9.96,606200,7.42360466804717,7.42360466804717,6.87785427774775,6.96881267613099,866396.082173369,0.0,1.0
2009-03-18,11.44,11.6,10.31,10.5,881100,8.00433905772475,8.11628785573488,7.21370067177816,7.3466398694152,1259289.98350867,0.0,1.0
2009-03-19,10.76,11.59,10.62,11.57,702000,7.52855666618167,8.10929105585925,7.4306014679228,8.09529745610798,1003315.81934296,0.0,1.0
2009-03-20,10.15,10.99,10.05,10.92,696700,7.10175187376802,7.68948306332124,7.03178387501169,7.6405054641918,995740.927829407,0.0,1.0
2009-03-23,11.91,12.01,10.29,10.35,782200,8.33318865187952,8.40315665063586,7.19970707202689,7.24168787128069,1117939.64941605,0.0,1.0
2009-03-24,10.72,11.89,10.69,11.65,649200,7.50056946667913,8.31919505212826,7.47957906705223,8.15127185511305,927852.749170161,0.0,1.0
2009-03-25,11.19,11.48,10.31,10.8,765700,7.82941906083391,8.03232625722728,7.21370067177816,7.5565438656842,1094357.43998705,0.0,1.0
2009-03-26,11.32,11.42,10.81,11.36,503500,7.92037745921715,7.99034545797348,7.56354066555984,7.94836465871968,719614.693788009,0.0,1.0
2009-03-27,10.73,11.37,10.73,11.05,464100,7.50756626655477,7.95536145859531,7.50756626655477,7.73146386257504,663303.236121182,0.0,1.0
2009-03-30,9.86,10.4,9.86,10.23,383100,6.89884467737465,7.27667187065886,6.89884467737465,7.15772627277309,547536.026196994,0.0,1.0
2009-03-31,10.43,10.65,10.0,10.24,651100,7.29766227028576,7.4515918675497,6.99679987563352,7.16472307264873,930568.276316531,0.0,1.0
2009-04-01,10.67,10.94,9.89,10.14,366700,7.46558546730097,7.65449906394307,6.91983507700155,7.09475507389239,524096.73924938,0.0,1.0
2009-04-02,11.78,11.82,11.0,11.22,776700,8.24223025349629,8.27021745299882,7.69647986319687,7.85040946046081,1110078.91293972,0.0,1.0
2009-04-03,11.94,11.96,11.4397,11.83,397600,8.35417905150642,8.36817265125769,8.00412915372848,8.27721425287445,568259.785998238,0.0,1.0
2009-04-06,11.53,11.84,11.2,11.51,432300,8.06731025660545,8.28421105275009,7.83641586070954,8.05331665685418,617853.887039834,0.0,1.0
2009-04-07,11.06,11.42,11.02,11.21,347000,7.73846066245067,7.99034545797348,7.71047346294814,7.84341266058518,495941.010415967,0.0,1.0
2009-04-08,10.58,11.22,10.04,11.09,449600,7.40261426842026,7.85040946046081,7.02478707513605,7.75945106207757,642579.476319939,0.0,1.0
2009-04-09,12.36,12.36,11.1,11.15,707600,8.64804464628303,8.64804464628303,7.76644786195321,7.80143186133138,1011319.47830069,0.0,1.0
2009-04-13,14.05,14.09,12.13,12.22,916700,9.8305038252651,9.85849102476763,8.48711824914346,8.55008944802416,1310170.38688276,0.0,1.0
2009-04-14,12.62,13.98,12.61,13.82,717100,8.8299614430495,9.78152622613566,8.82296464317387,9.66957742812553,1024897.11403254,0.0,1.0
2009-04-15,13.23,13.3,11.98,12.52,512700,9.25676623546315,9.30574383459258,8.38216625100896,8.75999344429317,732763.562075695,0.0,1.0
2009-04-16,13.47,13.74,12.59,13.47,568300,9.42468943247835,9.61360302912046,8.8089710434226,9.42468943247835,812228.46172736,0.0,1.0
2009-04-17,13.95,14.22,13.13,13.48,689400,9.76053582650876,9.94944942315087,9.18679823670681,9.43168623235399,985307.586688091,0.0,1.0
2009-04-20,11.78,13.27,11.76,13.27,618800,8.24223025349629,9.28475343496568,8.22823665374502,9.28475343496568,884404.314828243,0.0,1.0
2009-04-21,12.23,12.26,10.68,11.4,1032100,8.5570862478998,8.5780766475267,7.4725822671766,7.97635185822221,1475102.93040438,0.0,1.0
2009-04-22,11.57,12.76,11.4,12.01,712800,8.09529745610798,8.92791664130837,7.97635185822221,8.40315665063586,1018751.44733286,0.0,1.0
2009-04-23,10.78,11.84,10.655,11.66,1136800,7.54255026593293,8.28421105275009,7.45509026748752,8.15826865498869,1624742.7684175,0.0,1.0
2009-04-24,11.23,11.51,10.42,10.88,1348100,7.85740626033644,8.05331665685418,7.29066547041013,7.61251826468927,1926737.9715901,0.0,1.0
2009-04-27,10.59,11.49,10.49,11.49,831100,7.4096110682959,8.03932305710292,7.33964306953956,8.03932305710292,1187828.74281473,0.0,1.0
2009-04-28,10.59,10.87,10.26,10.42,589600,7.4096110682959,7.60552146481364,7.17871667239999,7.29066547041013,842670.95026298,0.0,1.0
2009-04-29,11.26,11.3,10.75,10.75,634700,7.87839665996334,7.90638385946588,7.52155986630603,7.52155986630603,907128.989368917,0.0,1.0
2009-04-30,11.22,11.8,11.13,11.39,997100,7.90638385946588,8.31509175950957,7.84296366807979,8.02617755430627,1414990.99953335,0.08,1.0
2009-05-01,10.86,11.35,10.81,11.22,480200,7.65270309392152,7.99799080257912,7.61746965426258,7.90638385946588,681454.897177732,0.0,1.0
2009-05-04,12.2001,12.22,11.0,11.0,1005000,8.5970297436604,8.61105265264466,7.75135672496655,7.75135672496655,1426201.94015748,0.0,1.0
2009-05-05,11.78,12.1,11.03,11.96,998600,8.30099838364599,8.5264923974632,7.77249678876191,8.42783876641817,1417119.65914553,0.0,1.0
2009-05-06,13.28,13.31,11.79,12.11,1269000,9.35800157341416,9.37914163720952,8.30804507157778,8.53353908539499,1800846.03190034,0.0,1.0
2009-05-07,12.63,14.0,12.4,13.6,775800,8.89996685784796,9.86536310450288,8.73789303541684,9.58349558723137,1100942.75141708,0.0,1.0
2009-05-08,16.0,16.19,12.8801,13.79,2044100,11.2747006908604,11.4085877615644,9.07620452302197,9.71738265793534,2900795.40883175,0.0,1.0
2009-05-11,14.48,16.58,14.45,16.5,1350300,10.2036041252287,11.6834085909041,10.1824640614333,11.6270350874498,1916219.38288024,0.0,1.0
2009-05-12,13.98,15.91,13.5,15.78,1088500,9.8512697286393,11.2112804994743,9.51302870791349,11.1196735563611,1544697.32523524,0.0,1.0
2009-05-13,12.41,13.6,12.41,13.6,1022200,8.74493972334862,9.58349558723137,8.74493972334862,9.58349558723137,1450610.57037709,0.0,1.0
2009-05-14,12.38,12.65,12.01,12.37,828200,8.72379965955326,8.91406023371153,8.46307220607711,8.71675297162147,1175303.92720241,0.0,1.0
2009-05-15,11.86,12.43,11.75,12.12,531500,8.3573718871003,8.7590330992122,8.27985831985063,8.54058577332678,754255.055914128,0.0,1.0
2009-05-18,12.69,12.77,12.01,12.01,683700,8.94224698543868,8.99862048889298,8.46307220607711,8.46307220607711,970243.05122952,0.0,1.0
2009-05-19,12.01,12.73,12.01,12.5,517900,8.46307220607711,8.97043373716583,8.46307220607711,8.80835991473471,734955.208763739,0.0,1.0
2009-05-20,11.48,12.74,11.45,12.21,827900,8.08959774569236,8.97748042509762,8.068457681897,8.60400596471287,1174878.19527998,0.0,1.0
2009-05-21,10.8,11.55,10.51,11.45,1231900,7.61042296633079,8.13892456121487,7.40606901630895,8.068457681897,1748197.1841592,0.0,1.0
2009-05-22,10.43,11.085,10.4,10.95,566400,7.34969551285464,7.81125357238674,7.32855544905928,7.71612328530761,803781.869557409,0.0,1.0
2009-05-26,11.22,11.23,10.38,10.38,772500,7.90638385946588,7.91343054739767,7.31446207319571,7.31446207319571,1096259.7002703,0.0,1.0
2009-05-27,10.22,11.24,10.21,11.23,1110300,7.2017150662871,7.92047723532945,7.19466837835531,7.91343054739767,1575633.84493219,0.0,1.0
2009-05-28,10.13,10.47,9.95,10.32,803600,7.13829487490101,7.3778822645818,7.01145449212883,7.27218194560498,1140393.90956274,0.0,1.0
2009-05-29,10.36,10.36,9.95,10.05,501000,7.30036869733213,7.30036869733213,7.01145449212883,7.08192137144671,710972.310466563,0.0,1.0
2009-06-01,10.56,10.915,10.3301,10.5,649300,7.44130245596789,7.69145987754635,7.27929910041608,7.39902232837716,921425.790790298,0.0,1.0
2009-06-02,10.49,10.67,10.28,10.53,514200,7.39197564044537,7.51881602321755,7.24399519387783,7.42016239217252,729704.515053706,0.0,1.0
2009-06-03,10.18,10.6,10.15,10.29,419300,7.17352831455995,7.46948920769504,7.15238825076459,7.25104188180962,595031.316923413,0.0,1.0
2009-06-04,10.58,10.59,10.0101,10.3,410100,7.45539583183146,7.46244251976325,7.05380508659888,7.2580885697414,581975.537968738,0.0,1.0
2009-06-05,10.09,10.78,10.0,10.63,769800,7.11010812317386,7.59632959046722,7.04668793178777,7.4906292714904,1092428.11296838,0.0,1.0
2009-06-08,10.07,10.17,9.97,10.1,488500,7.09601474731029,7.16648162662816,7.02554786799241,7.11715481110565,693233.480365102,0.0,1.0
2009-06-09,10.02,10.21,9.9,10.21,396900,7.06078130765135,7.19466837835531,6.97622105246989,7.19466837835531,563243.333381594,0.0,1.0
2009-06-10,10.01,10.2,9.81,10.18,602100,7.05373461971956,7.18762169042353,6.9128008610838,7.17352831455995,854443.968327181,0.0,1.0
2009-06-11,10.02,10.4,10.0,10.12,661100,7.06078130765135,7.32855544905928,7.04668793178777,7.13124818696922,938171.246406077,0.0,1.0
2009-06-12,10.37,10.38,10.02,10.02,489100,7.30741538526392,7.31446207319571,7.06078130765135,7.06078130765135,694084.944209972,0.0,1.0
2009-06-15,9.84,10.37,9.79,10.27,754000,6.93394092487917,7.30741538526392,6.89870748522023,7.23694850594604,1070006.23172014,0.0,1.0
2009-06-16,9.57,9.88,9.36,9.84,727300,6.7436803507209,6.96212767660632,6.59569990415335,6.93394092487917,1032116.09062342,0.0,1.0
2009-06-17,9.25,9.57,9.0,9.52,583800,6.51818633690369,6.7436803507209,6.34201913860899,6.70844691106196,828474.321058642,0.0,1.0
2009-06-18,9.42,9.49,9.1,9.23,265100,6.63798003174408,6.68730684726659,6.41248601792687,6.50409296104011,376205.108791788,0.0,1.0
2009-06-19,9.5,9.8,9.34,9.51,937700,6.69435353519838,6.90575417315202,6.58160652828978,6.70140022313017,1330696.07889121,0.0,1.0
2009-06-22,9.15,9.53,9.12,9.42,572400,6.44771945758581,6.71549359899374,6.42657939379045,6.63798003174408,812296.50800611,0.0,1.0
2009-06-23,9.31,9.55,9.0701,9.27,543600,6.56046646449441,6.72958697485732,6.39141642101083,6.53227971276726,771426.243452344,0.0,1.0
2009-06-24,9.28,9.57,9.2,9.37,592700,6.53932640069905,6.7436803507209,6.48295289724475,6.60274659208514,841104.368090883,0.0,1.0
2009-06-25,9.53,9.53,9.05,9.2,466500,6.71549359899374,6.71549359899374,6.37725257826793,6.48295289724475,662013.139386531,0.0,1.0
2009-06-26,9.63,9.71,9.29,9.49,1231200,6.78596047831162,6.84233398176593,6.54637308863084,6.68730684726659,1747203.80967352,0.0,1.0
2009-06-29,9.77,9.83,9.23,9.67,508000,6.88461410935665,6.92689423694738,6.50409296104011,6.81414723003877,720906.055323382,0.0,1.0
2009-06-30,9.51,9.92,9.48,9.74,474900,6.70140022313017,6.99031442833347,6.68026015933481,6.86347404556129,673933.633214712,0.0,1.0
2009-07-01,9.77,9.8,9.41,9.53,375200,6.88461410935665,6.90575417315202,6.63093334381229,6.71549359899374,532448.724325458,0.0,1.0
2009-07-02,9.27,9.89,9.2,9.7,504300,6.53227971276726,6.96917436453811,6.48295289724475,6.83528729383414,715655.361613349,0.0,1.0
2009-07-06,9.8,9.99,9.4587,9.57,902200,6.90575417315202,7.03964124385598,6.6652507140401,6.7436803507209,1280317.80140306,0.0,1.0
2009-07-07,9.84,10.19,9.8,9.89,711600,6.93394092487917,7.18057500249174,6.90575417315202,6.96917436453811,1009836.12001598,0.0,1.0
2009-07-08,9.59,10.15,9.37,9.91,1039400,6.75777372658447,7.15238825076459,6.60274659208514,6.98326774040168,1475019.2005967,0.0,1.0
2009-07-09,9.53,9.93,9.51,9.7,359000,6.71549359899374,6.99736111626526,6.70140022313017,6.83528729383414,509459.200513965,0.0,1.0
2009-07-10,9.41,9.62,9.13,9.48,597700,6.63093334381229,6.77891379037983,6.43362608172223,6.68026015933481,848199.900131467,0.0,1.0
2009-07-13,9.93,9.93,9.43,9.53,573500,6.99736111626526,6.99736111626526,6.64502671967587,6.71549359899374,813857.525055038,0.0,1.0
2009-07-14,9.86,9.96,9.64,9.89,539500,6.94803430074274,7.01850118006062,6.79300716624341,6.96917436453811,765607.907179064,0.0,1.0
2009-07-15,10.01,10.175,9.77,9.9,960700,7.05373461971956,7.17000497059406,6.88461410935665,6.97622105246989,1363335.5262779,0.0,1.0
2009-07-16,10.39,10.54,9.6,9.68,1215600,7.32150876112749,7.42720908010431,6.76482041451626,6.82119391797056,1725065.7497069,0.0,1.0
2009-07-17,9.57,10.55,9.56,10.44,988200,6.7436803507209,7.4342557680361,6.73663366278911,7.35674220078643,1402360.95250111,0.0,1.0
2009-07-20,9.5,9.78,9.3,9.7,677300,6.69435353519838,6.89166079728844,6.55341977656263,6.83528729383414,961160.770217572,0.0,1.0
2009-07-21,9.13,9.5,9.06,9.5,706000,6.43362608172223,6.69435353519838,6.38429926619972,6.69435353519838,1001889.12413053,0.0,1.0
2009-07-22,9.24,9.4,9.01,9.02,656600,6.5111396489719,6.6238866558805,6.34906582654078,6.35611251447257,931785.267569552,0.0,1.0
2009-07-23,9.68,9.84,9.24,9.25,800200,6.82119391797056,6.93394092487917,6.5111396489719,6.51818633690369,1135568.94777514,0.0,1.0
2009-07-24,9.84,9.98,9.43,9.62,462300,6.93394092487917,7.0325945559242,6.64502671967587,6.77891379037983,656052.892472439,0.0,1.0
2009-07-27,10.19,10.24,9.76,9.84,827100,7.18057500249174,7.21580844215068,6.87756742142486,6.93394092487917,1173742.91015348,0.0,1.0
2009-07-28,10.66,10.79,10.09,10.12,1046500,7.51176933528576,7.603376278399,7.11010812317386,7.13124818696922,1485094.85609433,0.0,1.0
2009-07-29,10.7,10.95,10.39,10.67,964200,7.53995608701291,7.71612328530761,7.32150876112749,7.51881602321755,1368302.39870631,0.0,1.0
2009-07-30,9.48,10.18,9.22,9.97,2498900,6.68026015933481,7.17352831455995,6.49704627310832,7.02554786799241,3546205.0032433,0.0,1.0
2009-07-31,9.12,9.5,9.06,9.31,1351200,6.42657939379045,6.69435353519838,6.38429926619972,6.56046646449441,1917496.57864754,0.0,1.0
2009-08-03,9.02,9.3,9.0,9.27,1369700,6.35611251447257,6.55341977656263,6.34201913860899,6.53227971276726,1943750.04719771,0.0,1.0
2009-08-04,9.18,9.48,8.76,9.03,1556800,6.46885952138117,6.68026015933481,6.17289862824609,6.36315920240436,2209264.85615638,0.0,1.0
2009-08-05,9.74,9.93,9.4,9.5,1521300,6.86347404556129,6.99736111626526,6.6238866558805,6.69435353519838,2158886.57866823,0.0,1.0
2009-08-06,9.73,10.04,9.52,9.9,940300,6.86347404556129,7.08214588051751,6.71534151220385,6.98339085827922,1333015.74964312,0.01,1.0
2009-08-07,11.01,11.06,9.75,9.88,2056000,7.76637710602567,7.80164675682506,6.87758190588105,6.96928299795946,2914687.20755744,0.0,1.0
2009-08-10,11.46,11.93,10.8,11.0,1885100,8.08380396322018,8.41533868073445,7.61824457266824,7.75932317586579,2672410.92167633,0.0,1.0
2009-08-11,10.75,11.55,10.42,11.4,1183500,7.58297492186884,8.14728933465909,7.35019522659287,8.04148038226091,1677788.08859155,0.0,1.0
2009-08-12,10.8,11.09,10.51,10.64,835000,7.61824457266824,7.8228085473047,7.41368059803177,7.50538169011019,1183737.2657152,0.0,1.0
2009-08-13,10.72,11.0,10.51,10.88,645900,7.56181313138921,7.75932317586579,7.41368059803177,7.67467601394726,915659.760389762,0.0,1.0
2009-08-14,10.26,10.69,10.11,10.61,732300,7.23733234403482,7.54065134090958,7.13152339163665,7.48421989963055,1038144.67027934,0.0,1.0
2009-08-17,9.83,10.09,9.65,10.0,625600,6.93401334716007,7.1174155313169,6.80704260428227,7.05393015987799,886881.477163392,0.0,1.0
2009-08-18,9.71,9.879,9.68,9.76,784300,6.84936618524153,6.96857760494347,6.8282043947619,6.88463583604092,1111862.44012028,0.0,1.0
2009-08-19,9.71,9.9699,9.52,9.55,587100,6.84936618524153,7.03269783009676,6.71534151220385,6.73650330268349,832301.974492692,0.0,1.0
2009-08-20,9.9,9.99,9.65,9.7,798100,6.98339085827922,7.04687622971812,6.80704260428227,6.84231225508166,1131426.00211653,0.0,1.0
2009-08-21,10.14,10.24,9.9,10.05,687000,7.15268518211629,7.22322448371507,6.98339085827922,7.08919981067739,973925.15155251,0.0,1.0
2009-08-24,9.9,10.32,9.81,10.2,590400,6.98339085827922,7.27965592499409,6.91990548684031,7.19500876307555,836980.217578751,0.0,1.0
2009-08-25,9.74,10.03,9.71,9.96,502500,6.87052797572117,7.07509195035763,6.84936618524153,7.02571443923848,712368.83355915,0.0,1.0
2009-08-26,9.7,10.03,9.62,9.65,681700,6.84231225508166,7.07509195035763,6.78588081380263,6.80704260428227,966411.609626413,0.0,1.0
2009-08-27,9.62,9.69,9.33,9.62,762100,6.78588081380263,6.83525832492178,6.58131683916617,6.78588081380263,1080390.62299588,0.0,1.0
2009-08-28,9.49,9.7,9.35,9.58,727800,6.69417972172422,6.84231225508166,6.59542469948592,6.75766509316312,1031765.24788925,0.0,1.0
2009-08-31,9.24,9.4,9.16,9.39,903600,6.51783146772727,6.63069435028532,6.46140002644824,6.62364042012544,1280988.01592845,0.0,1.0
2009-09-01,8.81,9.35,8.8,9.2,990600,6.21451247085251,6.59542469948592,6.20745854069264,6.48961574708775,1404323.51547004,0.0,1.0
2009-09-02,8.62,8.95,8.58,8.81,1016100,6.08048779781483,6.31326749309081,6.05227207717532,6.21451247085251,1440473.5756805,0.0,1.0
2009-09-03,8.81,8.83,8.63,8.71,487400,6.21451247085251,6.22862033117227,6.08754172797471,6.14397316925373,690962.327316876,0.0,1.0
2009-09-04,8.86,8.9199,8.75,8.8,614900,6.2497821216519,6.29203516330957,6.17218888989325,6.20745854069264,871712.628369198,0.0,1.0
2009-09-08,8.87,8.97,8.7098,8.97,746900,6.25683605181178,6.32737535341056,6.14383209065054,6.32737535341056,1058842.3518116,0.0,1.0
2009-09-09,9.23,9.33,8.6999,8.76,1376900,6.51077753756739,6.58131683916617,6.13684869979226,6.17924282005312,1951961.48642307,0.0,1.0
2009-09-10,9.27,9.48,9.2,9.43,910100,6.5389932582069,6.68712579156434,6.48961574708775,6.65185614076495,1290202.73715857,0.0,1.0
2009-09-11,9.31,9.52,9.25,9.34,910800,6.56720897884641,6.71534151220385,6.52488539788715,6.58837076932605,1291195.09175259,0.0,1.0
2009-09-14,9.25,9.37,9.1,9.26,774200,6.52488539788715,6.60953255980568,6.41907644548898,6.53193932804702,1097544.1809781,0.0,1.0
2009-09-15,9.33,9.46,9.02,9.27,660900,6.58131683916617,6.67301793124458,6.36264500420995,6.5389932582069,936924.501690035,0.0,1.0
2009-09-16,9.75,9.87,9.34,9.34,1531100,6.87758190588105,6.96222906779958,6.58837076932605,6.58837076932605,2170563.02698988,0.0,1.0
2009-09-17,9.28,9.95,9.17,9.71,947400,6.54604718836678,7.0186605090786,6.46845395660812,6.84936618524153,1343081.06052525,0.0,1.0
2009-09-18,9.1,9.39,9.0,9.34,1174500,6.41907644548898,6.62364042012544,6.3485371438902,6.58837076932605,1665029.24381139,0.0,1.0
2009-09-21,8.89,9.15,8.86,9.01,789700,6.27094391213154,6.45434609628837,6.2497821216519,6.35559107405007,1119517.74698838,0.0,1.0
2009-09-22,8.84,9.02,8.8,8.97,728100,6.23567426133215,6.36264500420995,6.20745854069264,6.32737535341056,1032190.54271526,0.0,1.0
2009-09-23,8.74,8.94,8.73,8.9,835100,6.16513495973337,6.30621356293093,6.15808102957349,6.27799784229142,1183879.03065721,0.0,1.0
2009-09-24,8.43,8.86,8.41,8.74,1271800,5.94646312477715,6.2497821216519,5.93235526445739,6.16513495973337,1802966.53237916,0.0,1.0
2009-09-25,8.31,8.45,8.22,8.45,929000,5.86181596285861,5.96057098509691,5.79833059141971,5.96057098509691,1316996.31119692,0.0,1.0
2009-09-28,8.31,8.43,8.25,8.33,701800,5.86181596285861,5.94646312477715,5.81949238189935,5.87592382317837,994906.362968781,0.0,1.0
2009-09-29,8.27,8.45,8.25,8.31,588100,5.8336002422191,5.96057098509691,5.81949238189935,5.86181596285861,833719.62391271,0.0,1.0
2009-09-30,8.09,8.36,8.02,8.26,975000,5.7066294993413,5.897085613658,5.65725198822215,5.82654631205922,1382208.18451775,0.0,1.0
2009-10-01,7.81,8.18,7.76,8.09,1216800,5.50911945486471,5.7701148707802,5.47384980406532,5.7066294993413,1724995.81427816,0.0,1.0
2009-10-02,7.9,7.95,7.64,7.75,1135600,5.57260482630362,5.60787447710301,5.38920264214679,5.46679587390545,1609882.68137268,0.0,1.0
2009-10-05,8.02,8.095,7.85,7.96,943300,5.65725198822215,5.71015646442124,5.53733517550423,5.61492840726288,1337268.69790318,0.0,1.0
2009-10-06,8.15,8.28,8.01,8.24,749700,5.74895308030057,5.84065417237898,5.65019805806227,5.81243845173947,1062811.77018765,0.0,1.0
2009-10-07,8.13,8.19,8.0,8.18,433700,5.73484521998081,5.77716880094008,5.6431441279024,5.7701148707802,614834.553461898,0.0,1.0
2009-10-08,8.74,8.8,8.17,8.2,1792600,6.16513495973337,6.20745854069264,5.76306094062032,5.78422273109996,2541278.35032464,0.0,1.0
2009-10-09,9.18,9.21,8.65,9.0,2268300,6.475507886768,6.49666967724763,6.10164958829447,6.3485371438902,3215654.17942731,0.0,1.0
2009-10-12,9.07,9.33,9.05,9.19,609600,6.39791465500934,6.58131683916617,6.38380679468959,6.48256181692788,864199.086443101,0.0,1.0
2009-10-13,9.54,9.65,8.76,8.89,3136900,6.72944937252361,6.80704260428227,6.17924282005312,6.27094391213154,4447024.46565512,0.0,1.0
2009-10-14,10.06,10.25,9.74,10.06,9541500,7.09625374083726,7.23027841387495,6.87052797572117,7.09625374083726,13526501.9411038,0.0,1.0
2009-10-15,10.05,10.16,9.82,9.85,1972500,7.08919981067739,7.16679304243604,6.92695941700019,6.94812120747982,2796313.48098592,0.0,1.0
2009-10-16,10.01,10.09,9.87,9.98,1563100,7.06098409003787,7.1174155313169,6.96222906779958,7.03982229955824,2215927.80843047,0.0,1.0
2009-10-19,9.9,10.0,9.61,10.0,1374100,6.98339085827922,7.05393015987799,6.77882688364275,7.05393015987799,1947992.06804702,0.0,1.0
2009-10-20,9.63,9.89,9.55,9.87,1072100,6.79293474396251,6.97633692811934,6.73650330268349,6.96222906779958,1519861.94320152,0.0,1.0
2009-10-21,9.12,9.73,9.07,9.55,1310900,6.43318430580873,6.86347404556129,6.39791465500934,6.73650330268349,1858396.62470187,0.0,1.0
2009-10-22,9.57,9.6,9.05,9.12,873800,6.75061116300324,6.77177295348288,6.38380679468959,6.43318430580873,1238742.06321191,0.0,1.0
2009-10-23,9.08,9.63,9.08,9.62,1449400,6.40496858516922,6.79293474396251,6.40496858516922,6.78588081380263,2054741.06937439,0.0,1.0
2009-10-26,9.14,9.3,8.9,9.09,1024000,6.44729216612849,6.56015504868654,6.27799784229142,6.4120225153291,1451673.00609865,0.0,1.0
2009-10-27,9.29,9.48,9.14,9.22,1186800,6.55310111852666,6.68712579156434,6.44729216612849,6.50372360740751,1682466.33167761,0.0,1.0
2009-10-28,9.17,9.35,8.985,9.29,954500,6.46845395660812,6.59542469948592,6.33795624865038,6.55310111852666,1353146.37140738,0.0,1.0
2009-10-29,9.23,9.26,9.06,9.26,868700,6.51077753756739,6.53193932804702,6.39086072484946,6.53193932804702,1231512.05116982,0.0,1.0
2009-10-30,8.83,9.22,8.8,9.1,1666400,6.22862033117227,6.50372360740751,6.20745854069264,6.41907644548898,2362370.99351835,0.0,1.0
2009-11-02,8.44,8.98,8.26,8.93,1402200,5.95351705493703,6.33442928357044,5.82654631205922,6.29915963277105,1987828.01674953,0.0,1.0
2009-11-03,8.39,8.47,8.15,8.38,1056400,5.91824740413764,5.97467884541666,5.74895308030057,5.91119347397776,1497604.84730724,0.0,1.0
2009-11-04,7.8,8.58,7.75,8.45,2586400,5.50206552470484,6.05227207717532,5.46679587390545,5.96057098509691,3666608.4599351,0.0,1.0
2009-11-05,7.99,8.0,7.8,7.95,1336500,5.63609019774252,5.6431441279024,5.50206552470484,5.60787447710301,1894688.44985434,0.0,1.0
2009-11-06,7.87,7.95,7.8,7.92,1105600,5.55144303582398,5.60787447710301,5.50206552470484,5.58671268662337,1567353.19877213,0.0,1.0
2009-11-09,8.2,8.33,7.96,7.96,1430700,5.78422273109996,5.87592382317837,5.61492840726288,5.61492840726288,2028231.02522005,0.0,1.0
2009-11-10,7.93,8.21,7.76,8.12,1318500,5.59376661678325,5.79127666125983,5.47384980406532,5.72779128982093,1869170.76029401,0.0,1.0
2009-11-11,8.23,8.27,8.1,8.16,1548700,5.80538452157959,5.8336002422191,5.71368342950118,5.75600701046044,2195513.6567822,0.0,1.0
2009-11-12,7.94,8.31,7.93,8.24,933100,5.60082054694313,5.86181596285861,5.59376661678325,5.81243845173947,1322808.67381899,0.0,1.0
2009-11-13,7.89,8.03,7.8292,7.9,978600,5.56555089614374,5.66430591838203,5.52266300077168,5.57260482630362,1387311.72242982,0.0,1.0
2009-11-16,8.2,8.49,8.16,8.31,1019400,5.78422273109996,5.98878670573642,5.75600701046044,5.86181596285861,1445151.81876656,0.0,1.0
2009-11-17,8.29,8.34,8.03,8.11,721100,5.84770810253886,5.88297775333825,5.66430591838203,5.72073735966105,1022266.99677513,0.0,1.0
2009-11-18,8.28,8.49,8.19,8.31,436300,5.84065417237898,5.98878670573642,5.77716880094008,5.86181596285861,618520.441953945,0.0,1.0
2009-11-19,8.03,8.24,7.95,8.2,704000,5.66430591838203,5.81243845173947,5.60787447710301,5.78422273109996,998025.19169282,0.0,1.0
2009-11-20,7.96,8.15,7.94,7.97,563400,5.61492840726288,5.74895308030057,5.60082054694313,5.62198233742276,798703.68323826,0.0,1.0
2009-11-23,8.0,8.15,7.93,8.1,838800,5.6431441279024,5.74895308030057,5.59376661678325,5.71368342950118,1189124.33351127,0.0,1.0
2009-11-24,8.04,8.05,7.86,7.97,926000,5.67841377870178,5.68547648240664,5.55128511201443,5.62897485276781,1311112.62584005,0.01,1.0
2009-11-25,7.95,8.12,7.91,8.1,870300,5.61484944535811,5.73491540834061,5.5865986305387,5.7207900009309,1232247.64391857,0.0,1.0
2009-11-27,7.8,8.03,7.75,7.79,673400,5.50890888978531,5.67135107499693,5.47359537126105,5.50184618608046,953459.224881953,0.0,1.0
2009-11-30,7.81,7.95,7.7,7.8,1098400,5.51597159349017,5.61484944535811,5.43828185273679,5.50890888978531,1555211.77993813,0.0,1.0
2009-12-01,7.76,7.94,7.74,7.84,793800,5.4806580749659,5.60778674165326,5.4665326675562,5.53715970460473,1123932.18400846,0.0,1.0
2009-12-02,7.7,7.88,7.7,7.74,1109400,5.43828185273679,5.56541051942414,5.43828185273679,5.4665326675562,1570786.55195135,0.0,1.0
2009-12-03,7.55,7.93,7.54,7.76,739100,5.33234129716399,5.6007240379484,5.32527859345914,5.4806580749659,1046483.09045181,0.0,1.0
2009-12-04,7.56,7.8,7.515,7.68,1192600,5.33940400086884,5.50890888978531,5.307621834197,5.42415644532708,1688588.46390588,0.0,1.0
2009-12-07,7.5,7.6,7.37,7.53,877300,5.29702777863973,5.36765481568825,5.20521263047664,5.31821588975428,1242158.86247243,0.0,1.0
2009-12-08,7.45,7.57,7.35,7.4,575400,5.26171426011546,5.3464667045737,5.19108722306693,5.2264007415912,814702.165127822,0.0,1.0
2009-12-09,7.49,7.53,7.36,7.41,661700,5.28996507493487,5.31821588975428,5.19814992677178,5.23346344529605,936893.331013347,0.0,1.0
2009-12-10,7.46,7.54,7.4,7.54,539200,5.26877696382031,5.32527859345914,5.2264007415912,5.32527859345914,763447.006320684,0.0,1.0
2009-12-11,7.54,7.55,7.44,7.5,660900,5.32527859345914,5.33234129716399,5.25465155641061,5.29702777863973,935760.620321476,0.0,1.0
2009-12-14,7.57,7.65,7.46,7.6,732700,5.3464667045737,5.40296833421252,5.26877696382031,5.36765481568825,1037421.40491685,0.0,1.0
2009-12-15,7.55,7.645,7.46,7.52,840400,5.33234129716399,5.39943698236009,5.26877696382031,5.31115318604943,1189912.58180991,0.0,1.0
2009-12-16,7.57,7.7,7.48,7.57,704200,5.3464667045737,5.43828185273679,5.28290237123002,5.3464667045737,997068.586518964,0.0,1.0
2009-12-17,7.55,7.69,7.47,7.55,639100,5.33234129716399,5.43121914903193,5.27583966752517,5.33234129716399,904894.253968006,0.0,1.0
2009-12-18,7.27,7.45,6.91,7.32,5025600,5.13458559342811,5.26171426011546,4.8803282600534,5.16989911195237,7115688.56633017,0.0,1.0
2009-12-21,7.37,7.44,7.12,7.37,1073900,5.20521263047664,5.25465155641061,5.02864503785531,5.20521263047664,1520522.5149996,0.0,1.0
2009-12-22,7.6,7.63,7.36,7.37,793500,5.36765481568825,5.38884292680281,5.19814992677178,5.20521263047664,1123507.417499,0.0,1.0
2009-12-23,7.45,7.82,7.4,7.6,721300,5.26171426011546,5.52303429719502,5.2264007415912,5.36765481568825,1021280.2775577,0.0,1.0
2009-12-24,7.52,7.56,7.38,7.48,296400,5.31115318604943,5.33940400086884,5.21227533418149,5.28290237123002,419669.311338002,0.0,1.0
2009-12-28,7.45,7.58,7.4,7.5,709400,5.26171426011546,5.35352940827855,5.2264007415912,5.29702777863973,1004431.20601612,0.0,1.0
2009-12-29,7.68,7.73,7.4,7.4,836500,5.42415644532708,5.45946996385134,5.2264007415912,5.2264007415912,1184390.61718704,0.0,1.0
2009-12-30,7.56,7.72,7.5098,7.6,591000,5.33940400086884,5.45240726014649,5.30394922827048,5.36765481568825,836790.023619296,0.0,1.0
2009-12-31,7.55,7.69,7.55,7.58,487200,5.33234129716399,5.43121914903193,5.33234129716399,5.35352940827855,689820.811349105,0.0,1.0
2010-01-04,8.2,8.2,7.61,7.65,1323400,5.79141703797943,5.79141703797943,5.37471751939311,5.40296833421252,1873786.66202669,0.0,1.0
2010-01-05,8.26,8.32,8.07,8.17,1236400,5.83379326020855,5.87616948243767,5.69960188981634,5.77022892686487,1750604.37428578,0.0,1.0
2010-01-06,8.42,8.44,8.11,8.23,800600,5.9467965194862,5.9609219268959,5.72785270463576,5.81260514909399,1133560.22488935,0.0,1.0
2010-01-07,8.8799,8.99,8.37,8.42,1331900,6.27161026287239,6.34937063066282,5.91148300096193,5.9467965194862,1885821.71312782,0.0,1.0
2010-01-08,9.2,9.2,8.79,8.83,1069600,6.49768740846473,6.49768740846473,6.20811655656576,6.23636737138517,1514434.19503079,0.0,1.0
2010-01-11,9.06,9.2,8.91,9.19,934000,6.39880955659679,6.49768740846473,6.29286900102399,6.49062470475988,1322439.73275875,0.0,1.0
2010-01-12,9.02,9.08,8.9,8.94,581300,6.37055874177738,6.41293496400649,6.28580629731914,6.31405711213855,823055.906480366,0.0,1.0
2010-01-13,9.11,9.15,8.76,9.02,688200,6.43412307512105,6.46237388994047,6.1869284454512,6.37055874177738,974414.372681556,0.0,1.0
2010-01-14,9.53,9.59,9.0,9.1,956800,6.73075663072488,6.773132852954,6.35643333436767,6.4270603714162,1354721.98747706,0.0,1.0
2010-01-15,9.47,9.55,9.12,9.54,1166000,6.68838040849576,6.74488203813458,6.44118577882591,6.73781933442973,1650925.83340118,0.0,1.0
2010-01-19,9.6,9.6,9.39,9.5,958500,6.78019555665885,6.78019555665885,6.63187877885694,6.70956851961032,1357128.99769728,0.0,1.0
2010-01-20,9.7,9.9,9.32,9.48,1391300,6.85082259370738,6.99207666780444,6.58243985292297,6.69544311220061,1969925.4819992,0.0,1.0
2010-01-21,10.38,10.49,9.61,9.61,2411900,7.33108644563738,7.40877618639076,6.7872582603637,6.7872582603637,3414981.14715292,0.0,1.0
2010-01-22,9.86,10.5,9.79,10.37,1410400,6.96382585298503,7.41583889009562,6.91438692705105,7.32402374193253,1996968.9497676,0.0,1.0
2010-01-25,9.89,10.12,9.67,9.98,598100,6.98501396409959,7.1474561493112,6.82963448259282,7.04857829744326,846842.831009645,0.0,1.0
2010-01-26,9.84,10.28,9.745,9.83,1006500,6.94970044557532,7.26045940858885,6.88260476037922,6.94263774187047,1425091.63920951,0.0,1.0
2010-01-27,10.19,10.25,9.82,9.82,977800,7.19689507524517,7.23927129747429,6.93557503816561,6.93557503816561,1384455.64313866,0.0,1.0
2010-01-28,10.14,10.47,9.99,10.25,851100,7.16158155672091,7.39465077898106,7.05564100114811,7.23927129747429,1205062.58731368,0.0,1.0
2010-01-29,9.58,9.99,9.42,9.91,2146300,6.76607014924914,7.05564100114811,6.6530668899715,6.99913937150929,3038921.19745194,0.0,1.0
2010-02-01,9.34,9.6,9.2175,9.59,864800,6.59656526033267,6.78019555665885,6.51004713994822,6.773132852954,1224460.25791196,0.0,1.0
2010-02-02,9.56,9.74,9.31,9.68,11068800,6.75194474183944,6.87907340852679,6.57537714921811,6.83669718629767,15672185.1327196,0.0,1.0
2010-02-03,9.32,9.61,9.17,9.58,2517000,6.58243985292297,6.7872582603637,6.47649929735017,6.76607014924914,3563791.0142974,0.0,1.0
2010-02-04,9.0,9.3,8.92,9.21,2426900,6.35643333436767,6.56831444551326,6.29993170472885,6.50475011216958,3436219.4726255,0.0,1.0
2010-02-05,9.0,9.3,8.71,9.04,2560000,6.35643333436767,6.56831444551326,6.15161492692694,6.38468414918708,3624674.21398544,0.0,1.0
2010-02-08,8.85,9.035,8.78,8.86,760900,6.25049277879488,6.38115279733466,6.2010538528609,6.25755548249973,1077349.45680528,0.0,1.0
2010-02-09,9.0,9.08,8.84,9.0,1080500,6.35643333436767,6.41293496400649,6.24343007509002,6.35643333436767,1529867.37820753,0.0,1.0
2010-02-10,8.98,9.08,8.85,8.98,980700,6.34230792695797,6.41293496400649,6.25049277879488,6.34230792695797,1388561.71939669,0.0,1.0
2010-02-11,8.91,8.98,8.75,8.96,735200,6.29286900102399,6.34230792695797,6.17986574174635,6.32818251954826,1040961.12582894,0.0,1.0
2010-02-12,9.07,9.09,8.68,8.84,1137400,6.40587226030164,6.41999766771135,6.13042681581238,6.24343007509002,1610431.42616681,0.0,1.0
2010-02-16,9.36,9.36,9.005,9.07,777100,6.61069066774238,6.61069066774238,6.3599646862201,6.40587226030164,1100286.84831566,0.0,1.0
2010-02-17,9.37,9.44,9.2,9.4,685400,6.61775337144723,6.6671922973812,6.49768740846473,6.63894148256179,970449.885260009,0.0,1.0
2010-02-18,9.47,9.52,9.29,9.39,636600,6.68838040849576,6.72369392702002,6.56125174180841,6.63187877885694,901354.533055911,0.0,1.0
2010-02-19,9.64,9.64,9.4,9.48,1218700,6.80844637147826,6.80844637147826,6.63894148256179,6.69544311220061,1725543.15022815,0.0,1.0
2010-02-22,9.94,9.96,9.65,9.67,1645700,7.02032748262385,7.03445289003356,6.81550907518311,6.82963448259282,2330127.482014,0.0,1.0
2010-02-23,9.69,9.99,9.63,9.93,1408000,6.84375989000253,7.05564100114811,6.80138366777341,7.013264778919,1993570.81769199,0.0,1.0
2010-02-24,9.87,10.14,9.7,9.74,1383200,6.97088855668988,7.16158155672091,6.85082259370738,6.87907340852679,1958456.78624401,0.0,1.0
2010-02-25,9.88,9.92,9.6,9.68,1206800,6.98501396409958,7.01329337286112,6.78705810276883,6.8436169202919,1706966.37992147,0.01,1.0
2010-02-26,9.75,9.92,9.7,9.92,3305600,6.89310588562459,7.01329337286112,6.85775662467267,7.01329337286112,4675628.16164105,0.0,1.0
2010-03-01,9.75,9.92,9.62,9.76,818400,6.89310588562459,7.01329337286112,6.80119780714959,6.90017573781497,1157591.38658248,0.0,1.0
2010-03-02,9.79,9.87,9.68,9.77,891200,6.92138529438613,6.9779441119092,6.8436169202919,6.90724559000536,1260563.83641533,0.0,1.0
2010-03-03,9.8,9.95,9.72,9.85,1063300,6.92845514657651,7.03450292943227,6.87189632905344,6.96380440752843,1503991.83938557,0.0,1.0
2010-03-04,9.67,9.88,9.66,9.8,621200,6.83654706810152,6.98501396409958,6.82947721591113,6.92845514657651,878660.519727559,0.0,1.0
2010-03-05,10.13,10.13,9.7,9.76,1977000,7.16176026885919,7.16176026885919,6.85775662467267,6.90017573781497,2796380.95219154,0.0,1.0
2010-03-08,10.06,10.17,10.04,10.1,1204800,7.1122713035265,7.19003967762073,7.09813159914573,7.14055071228804,1704137.46646453,0.0,1.0
2010-03-09,10.24,10.26,9.99,10.02,1068500,7.23952864295341,7.25366834733418,7.06278233819381,7.08399189476496,1511347.01437363,0.0,1.0
2010-03-10,10.83,10.86,10.26,10.26,1576800,7.65664992218608,7.67785947875723,7.25366834733418,7.25366834733418,2230315.36945656,0.0,1.0
2010-03-11,11.27,11.29,10.71,10.75,1186900,7.96772341856299,7.98186312294375,7.57181169590147,7.60009110466301,1678818.69102485,0.0,1.0
2010-03-12,11.12,11.35,11.0,11.3,1072200,7.86167563570722,8.02428223608606,7.77683740942261,7.98893297513414,1516580.50426898,0.0,1.0
2010-03-15,10.81,10.96,10.67,10.89,1033700,7.64251021780531,7.74855800066108,7.54353228713993,7.69906903532839,1462123.92022276,0.0,1.0
2010-03-16,11.06,11.07,10.7075,10.8,913400,7.81925652256492,7.8263263747553,7.57004423285388,7.63544036561493,1291964.77578743,0.0,1.0
2010-03-17,11.54,11.62,10.85,11.07,1355700,8.15860942770336,8.21516824522643,7.67078962656685,7.8263263747553,1917578.98679113,0.0,1.0
2010-03-18,11.16,11.57,11.145,11.35,1118700,7.88995504446876,8.17981898427451,7.87935026618318,8.02428223608606,1582352.74214298,0.0,1.0
2010-03-19,11.1,11.38,10.82,11.24,2208000,7.84753593132645,8.04549179265721,7.6495800699957,7.94651386199183,3123120.45646885,0.0,1.0
2010-03-22,11.4,11.4003,10.86,10.97,812700,8.05963149703798,8.05984359260369,7.67785947875723,7.75562785285146,1149528.98323018,0.0,1.0
2010-03-23,11.56,11.58,11.2,11.38,669100,8.17274913208413,8.1868888364649,7.9182344532303,8.04549179265721,946412.997021426,0.0,1.0
2010-03-24,11.85,11.89,11.42,11.49,1038900,8.37777484560527,8.40605425436681,8.07377120141875,8.12326016675144,1469479.09521082,0.0,1.0
2010-03-25,11.78,12.2,11.76,11.93,1107700,8.32828588027258,8.62521967226872,8.31414617589181,8.43433366312834,1566793.71812978,0.0,1.0
2010-03-26,11.64,12.02,11.61,11.86,1003700,8.2293079496072,8.4979623328418,8.20809839303605,8.38484469779565,1419690.21836856,0.0,1.0
2010-03-29,11.57,11.76,11.33,11.73,714900,8.17981898427451,8.31414617589181,8.01014253170529,8.29293661932066,1011195.1151855,0.0,1.0
2010-03-30,11.35,11.67,11.23,11.56,684400,8.02428223608606,8.25051750617835,7.93944400980145,8.17274913208413,968054.184967066,0.0,1.0
2010-03-31,11.62,11.75,11.21,11.26,1085200,8.21516824522643,8.30707632370143,7.92530430542068,7.9606535663726,1534968.44173913,0.0,1.0
2010-04-01,11.68,11.8,11.45,11.68,528900,8.25758735836874,8.34242558465335,8.0949807579899,8.25758735836874,748106.163689482,0.0,1.0
2010-04-05,11.98,11.98,11.7,11.76,595900,8.46968292408027,8.46968292408027,8.27172706274951,8.31414617589181,842874.764497187,0.0,1.0
2010-04-06,12.65,12.7,11.86,11.9,1150200,8.94336302083601,8.97871228178793,8.38484469779565,8.41312410655719,1626908.12908989,0.0,1.0
2010-04-07,12.62,12.83,12.47,12.58,977800,8.92215346426485,9.07062036026292,8.81610568140909,8.89387405550332,1383055.78910111,0.0,1.0
2010-04-08,12.89,12.905,12.455,12.54,619200,9.11303947340523,9.1236442516908,8.80550090312351,8.86559464674178,875831.606270613,0.0,1.0
2010-04-09,12.92,12.94,12.605,12.9,989000,9.13424902997638,9.14838873435715,8.91154868597928,9.12010932559561,1398897.70446001,0.0,1.0
2010-04-12,12.95,12.98,12.81,12.95,556100,9.15545858654753,9.17666814311868,9.05648065588215,9.15545858654753,786579.386703953,0.0,1.0
2010-04-13,12.87,12.99,12.74,12.96,495200,9.09889976902446,9.18373799530907,9.00699169054946,9.16252843873792,700438.971939934,0.0,1.0
2010-04-14,13.38,13.4,12.93,12.99,770300,9.45946223073405,9.47360193511482,9.14131888216676,9.18373799530907,1089556.01794292,0.0,1.0
2010-04-15,13.71,13.79,13.26,13.38,739800,9.69276735301673,9.7493261705398,9.37462400444944,9.45946223073405,1046415.08772448,0.0,1.0
2010-04-16,13.13,13.73,13.11,13.67,1658600,9.28271592597445,9.7069070573975,9.26857622159368,9.66448794425519,2346017.92984567,0.0,1.0
2010-04-19,13.03,13.28,12.76,13.1,1113100,9.2120174040706,9.38876370883021,9.02113139493023,9.26150636940329,1574431.78446353,0.0,1.0
2010-04-20,13.06,13.23,12.9,13.1,1193400,9.23322696064176,9.35341444787829,9.12010932559561,9.26150636940329,1688012.65975993,0.0,1.0
2010-04-21,13.92,13.95,13.04,13.07,1286100,9.8412342490148,9.86244380558595,9.21908725626099,9.24029681283214,1819132.7984894,0.0,1.0
2010-04-22,14.49,14.6,13.61,13.73,1097500,10.2442158238667,10.3219841979609,9.62206883111289,9.7069070573975,1552366.25949935,0.0,1.0
2010-04-23,14.7,14.96,14.49,14.55,1114400,10.3926827198648,10.5764988768148,10.2442158238667,10.286634937009,1576270.57821054,0.0,1.0
2010-04-26,14.05,14.68,14.04,14.42,922100,9.93314232748979,10.378543015484,9.92607247529941,10.194726858534,1304270.54932515,0.0,1.0
2010-04-27,13.71,14.32,13.56,14.0,1093600,9.69276735301673,10.1240283366302,9.58671957016097,9.89779306653787,1546849.8782583,0.0,1.0
2010-04-28,13.75,14.1699,13.65,13.86,891600,9.72104676177827,10.0179098552525,9.65034823987443,9.79881513587249,1261129.61910672,0.0,1.0
2010-04-29,12.51,13.45,12.11,13.38,2893000,8.84438509017063,9.50895119606674,8.56159100255526,9.45946223073405,4092023.315473,0.0,1.0
2010-04-30,12.33,12.88,12.31,12.58,1251400,8.71712775074371,9.10596962121484,8.70298804636294,8.89387405550332,1770051.15001138,0.0,1.0
2010-05-03,12.41,12.569,12.07,12.36,739500,8.77368656826678,8.88609721809389,8.53331159379372,8.73833730731486,1045990.75070594,0.0,1.0
2010-05-04,11.88,12.22,11.7,12.21,1203100,8.39898440217642,8.63935937664949,8.27172706274951,8.6322895244591,1701732.89002612,0.0,1.0
2010-05-05,12.54,12.64,11.7,11.71,1360800,8.86559464674178,8.93629316864562,8.27172706274951,8.27879691493989,1924792.71610635,0.0,1.0
2010-05-06,12.09,12.92,11.66,12.58,1199100,8.54745129817449,9.13424902997638,8.24344765398797,8.89387405550332,1696075.06311223,0.0,1.0
2010-05-07,11.92,12.38,11.72,12.06,1452200,8.42726381093796,8.75247701169563,8.28586676713028,8.52624174160334,2054074.0610888,0.0,1.0
2010-05-10,12.9,13.04,12.36,12.52,1114800,9.12010932559561,9.21908725626099,8.73833730731486,8.85145494236101,1576836.36090194,0.0,1.0
2010-05-11,13.05,13.365,12.62,12.75,1091600,9.22615710845137,9.44885745244848,8.92215346426485,9.01406154273985,1544020.96480136,0.0,1.0
2010-05-12,13.41,13.48,13.0,13.14,588400,9.48067178730521,9.53016075263789,9.19080784749945,9.28978577816483,832266.339033638,0.0,1.0
2010-05-13,13.25,13.499,13.17,13.32,645200,9.36755415225906,9.54359347179962,9.31099533473598,9.41704311759175,912607.481210916,0.0,1.0
2010-05-14,12.75,13.18,12.52,13.13,674700,9.01406154273985,9.31806518692637,8.85145494236101,9.28271592597445,954333.954700876,0.0,1.0
2010-05-17,12.88,13.05,12.4,12.8,438600,9.10596962121484,9.22615710845137,8.7666167160764,9.04941080369177,620380.721108351,0.0,1.0
2010-05-18,12.56,13.0899,12.39,12.93,575500,8.87973435112255,9.25436581869101,8.75954686388602,9.14131888216676,814019.847236333,0.0,1.0
2010-05-19,12.3,12.99,12.2,12.52,566600,8.69591819417256,9.18373799530907,8.62521967226872,8.85145494236101,801431.182352922,0.0,1.0
2010-05-20,11.12,12.29,11.11,12.06,1874300,7.86167563570722,8.68884834198217,7.85460578351684,8.52624174160334,2651116.24617734,0.0,1.0
2010-05-21,11.68,11.69,10.98,10.98,1328500,8.25758735836874,8.26465721055912,7.76269770504185,7.76269770504185,1879105.76377666,0.0,1.0
2010-05-24,11.22,11.76,11.19,11.58,781300,7.93237415761107,8.31414617589181,7.91116460103991,8.1868888364649,1105115.04195612,0.0,1.0
2010-05-25,11.08,11.25,10.57,10.92,1689400,7.83339622694569,7.95358371418222,7.47283376523609,7.72027859189954,2389583.19708264,0.0,1.0
2010-05-26,11.04,11.49,10.88,11.2,900900,7.80511681818415,8.12326016675144,7.691999183138,7.9182344532303,1274284.06668152,0.0,1.0
2010-05-27,11.3,11.44,11.01,11.28,1121700,7.99600282732452,8.09506834907899,7.79079567511885,7.98185060993103,1585193.28641122,0.01,1.0
2010-05-28,11.02,11.29,10.91,11.23,972000,7.7978717838156,7.98892671862778,7.72003458815138,7.94647006644729,1373636.33270189,0.0,1.0
2010-06-01,10.62,11.0,10.62,10.9,1084000,7.5148274359457,7.7837195664221,7.5148274359457,7.71295847945463,1531915.4163054,0.0,1.0
2010-06-02,11.25,11.25,10.615,10.65,731500,7.96062228384079,7.96062228384079,7.51128938159733,7.53605576203594,1033760.26478542,0.0,1.0
2010-06-03,11.27,11.33,10.96,11.23,871500,7.97477450123428,8.01723115341477,7.75541513163511,7.94647006644729,1231609.11928981,0.0,1.0
2010-06-04,10.38,11.1164,10.37,10.98,880100,7.34500082722377,7.86608547165224,7.33792471852702,7.76956734902861,1243762.69178079,0.0,1.0
2010-06-07,10.51,10.74,10.27,10.4,1015700,7.43699024028148,7.59974074030667,7.26716363155954,7.35915304461726,1435393.43942933,0.0,1.0
2010-06-08,10.51,10.78,10.27,10.57,648800,7.43699024028148,7.62804517509366,7.26716363155954,7.47944689246197,916888.120017476,0.0,1.0
2010-06-09,10.16,10.61,10.13,10.61,623000,7.18932643589532,7.50775132724895,7.16809810980508,7.50775132724895,880427.402544524,0.0,1.0
2010-06-10,10.57,10.57,10.19,10.36,648700,7.47944689246197,7.47944689246197,7.21055476198557,7.33084860983027,916746.799407115,0.0,1.0
2010-06-11,10.91,10.91,10.27,10.42,482200,7.72003458815138,7.72003458815138,7.26716363155954,7.37330526201076,681447.983157254,0.0,1.0
2010-06-14,10.68,11.13,10.65,11.05,516600,7.55728408812619,7.87570897947982,7.53605576203594,7.81910010990584,730062.273121189,0.0,1.0
2010-06-15,11.01,11.06,10.58,10.8,553600,7.79079567511885,7.82617621860259,7.48652300115871,7.64219739248716,782350.898954492,0.0,1.0
2010-06-16,11.36,11.43,10.9,10.98,650800,8.03845947950501,8.08799224038224,7.71295847945463,7.76956734902861,919714.532224681,0.0,1.0
2010-06-17,11.0,11.5,10.98,11.41,899600,7.7837195664221,8.13752500125947,7.76956734902861,8.07384002298874,1271320.21080105,0.0,1.0
2010-06-18,11.24,11.27,10.8,11.09,792000,7.95354617514404,7.97477450123428,7.64219739248716,7.84740454469283,1119259.23405339,0.0,1.0
2010-06-21,11.28,11.55,11.21,11.42,372900,7.98185060993103,8.17290554474321,7.9323178490538,8.08091613168549,526984.556033472,0.0,1.0
2010-06-22,10.98,11.47,10.98,11.35,608400,7.76956734902861,8.11629667516923,7.76956734902861,8.03138337080826,859794.593431923,0.0,1.0
2010-06-23,10.95,11.19,10.85,10.99,311400,7.74833902293837,7.9181656316603,7.67757793597089,7.77664345772536,440072.380661901,0.0,1.0
2010-06-24,10.75,11.05,10.72,10.85,524300,7.60681684900342,7.81910010990584,7.58558852291318,7.67757793597089,740943.960118931,0.0,1.0
2010-06-25,11.15,11.24,10.7,10.83,2284700,7.88986119687331,7.95354617514404,7.57143630551968,7.6634257185774,3228751.98490124,0.0,1.0
2010-06-28,10.94,11.24,10.81,11.11,431100,7.74126291424162,7.95354617514404,7.6492735011839,7.86155676208632,609233.151263153,0.0,1.0
2010-06-29,10.34,10.85,10.31,10.74,714400,7.31669639243678,7.67757793597089,7.29546806634653,7.59974074030667,1009594.44041382,0.0,1.0
2010-06-30,10.33,10.66,10.26,10.33,797600,7.30962028374003,7.54313187073269,7.2600875228628,7.30962028374003,1127173.18823357,0.0,1.0
2010-07-01,10.28,10.54,9.94,10.31,1020400,7.27423974025629,7.45821856637172,7.03365204456688,7.29546806634653,1442035.50811626,0.0,1.0
2010-07-02,9.9,10.43,9.815,10.37,458900,7.00534760977989,7.3803813707075,6.94520068585754,7.33792471852702,648520.28094331,0.0,1.0
2010-07-06,9.77,10.4,9.69,10.07,713900,6.91335819672218,7.35915304461726,6.8567493271482,7.1256414576246,1008887.83736201,0.0,1.0
2010-07-07,10.49,10.5,9.74,9.79,668500,7.42283802288799,7.42991413158473,6.89212987063193,6.92751041411567,944728.28025845,0.0,1.0
2010-07-08,10.6,10.66,10.4,10.63,499200,7.50067521855221,7.54313187073269,7.35915304461726,7.52190354464245,705472.486918501,0.0,1.0
2010-07-09,11.4,11.56,10.57,10.61,1058700,8.066763914292,8.17998165343996,7.47944689246197,7.50775132724895,1496161.30188425,0.0,1.0
2010-07-12,11.26,11.41,11.091,11.35,331300,7.96769839253753,8.07384002298874,7.8481121555625,8.03138337080826,468195.182123597,0.0,1.0
2010-07-13,11.92,11.99,11.35,11.42,922100,8.43472156652286,8.48425432740009,8.03138337080826,8.08091613168549,1303117.34813211,0.0,1.0
2010-07-14,11.6,11.85,11.46,11.85,361100,8.20828608822694,8.38518880564563,8.10922056647248,8.38518880564563,510308.72401096,0.0,1.0
2010-07-15,11.54,11.64,11.18,11.58,432100,8.16582943604646,8.23659052301393,7.91108952296355,8.19413387083345,610646.357366756,0.0,1.0
2010-07-16,11.05,11.6,10.91,11.42,995400,7.81910010990584,8.20828608822694,7.72003458815138,8.08091613168549,1406705.35552619,0.0,1.0
2010-07-19,10.86,11.17,10.62,11.04,410800,7.68465404466764,7.90401341426681,7.5148274359457,7.81202400120909,580545.067360017,0.0,1.0
2010-07-20,10.96,10.98,10.51,10.66,411100,7.75541513163511,7.76956734902861,7.43699024028148,7.54313187073269,580969.029191098,0.0,1.0
2010-07-21,10.36,11.2,10.35,11.09,491800,7.33084860983027,7.92524174035705,7.32377250113352,7.84740454469283,695014.761751841,0.0,1.0
2010-07-22,11.23,11.27,10.59,10.59,615200,7.94647006644729,7.97477450123428,7.49359910985546,7.49359910985546,869404.394936423,0.0,1.0
2010-07-23,11.33,11.38,10.93,11.14,861400,8.01723115341477,8.0526116968985,7.73418680554487,7.88278508817657,1217335.73764342,0.0,1.0
2010-07-26,11.81,11.87,11.09,11.28,493000,8.35688437085864,8.39934102303912,7.84740454469283,7.98185060993103,696710.609076164,0.0,1.0
2010-07-27,12.28,12.4,11.84,11.95,1356900,8.68946147960576,8.77437478396673,8.37811269694888,8.4559498926131,1917579.3619786,0.0,1.0
2010-07-28,11.67,12.58,11.57,12.3,1657400,8.25781884910418,8.90174474050819,8.1870577621367,8.70361369699926,2342247.79611123,0.0,1.0
2010-07-29,11.58,11.91,11.35,11.88,595700,8.19413387083345,8.42764545782611,8.03138337080826,8.40641713173587,841846.875916168,0.0,1.0
2010-07-30,11.76,11.84,11.29,11.32,562800,8.3215038273749,8.37811269694888,7.98892671862778,8.01015504471802,795352.395107638,0.0,1.0
2010-08-02,12.21,12.22,11.8,11.98,596400,8.63992871872853,8.64700482742528,8.34980826216189,8.47717821870334,842836.120188691,0.0,1.0
2010-08-03,11.99,12.25,11.92,12.13,614900,8.48425432740009,8.66823315351552,8.43472156652286,8.58331984915456,868980.433105342,0.0,1.0
2010-08-04,12.15,12.339,11.96,12.02,444400,8.59747206654805,8.73121052091657,8.46302600130985,8.50548265349033,628028.79244107,0.0,1.0
2010-08-05,11.83,12.18,11.75,12.04,572300,8.37103658825213,8.61870039263829,8.31442771867816,8.51963487088383,808777.853091864,0.0,1.0
2010-08-06,11.84,11.87,11.56,11.65,397100,8.37811269694888,8.39934102303912,8.17998165343996,8.24366663171068,561184.143740659,0.0,1.0
2010-08-09,12.0,12.02,11.6936,11.96,314900,8.49133043609684,8.50548265349033,8.2745184656285,8.46302600130985,445018.602024511,0.0,1.0
2010-08-10,11.76,11.98,11.62,11.81,521300,8.3215038273749,8.47717821870334,8.22243830562044,8.35688437085864,736704.341808123,0.0,1.0
2010-08-11,11.05,11.59,11.0026,11.53,717500,7.81910010990584,8.2012099795302,7.78555935468326,8.15875332734971,1013975.37933499,0.0,1.0
2010-08-12,10.84,11.05,10.72,10.86,635900,7.67050182727414,7.81910010990584,7.58558852291318,7.68465404466764,898657.761281,0.0,1.0
2010-08-13,10.46,10.84,10.44,10.77,522200,7.40160969679775,7.67050182727414,7.38745747940425,7.62096906639691,737976.227301365,0.0,1.0
2010-08-16,10.57,10.7,10.35,10.41,358100,7.47944689246197,7.57143630551968,7.32377250113352,7.36622915331401,506069.105700151,0.0,1.0
2010-08-17,10.66,10.83,10.49,10.73,324800,7.54313187073269,7.6634257185774,7.42283802288799,7.59266463160992,459009.342450179,0.0,1.0
2010-08-18,10.55,10.74,10.47,10.61,332300,7.46529467506847,7.59974074030667,7.40868580549449,7.50775132724895,469608.3882272,0.0,1.0
2010-08-19,10.24,10.61,10.03,10.5,710100,7.2459353054693,7.50775132724895,7.09733702283761,7.42991413158473,1003517.65416833,0.0,1.0
2010-08-20,10.17,10.25,9.81,10.16,663600,7.19640254459207,7.25301141416605,6.94166263150917,7.18932643589532,937803.570350796,0.0,1.0
2010-08-23,9.82,10.54,9.82,10.28,717500,6.94873874020591,7.45821856637172,6.94873874020591,7.27423974025629,1013975.37933499,0.0,1.0
2010-08-24,9.81,10.02,9.54,9.8,728800,6.94166263150917,7.09026091414086,6.75060769669699,6.93458652281242,1029944.6083057,0.0,1.0
2010-08-25,9.865,9.95,9.55,9.72,423600,6.98058122934128,7.04072815326363,6.75768380539373,6.87797765323844,598634.105486132,0.0,1.0
2010-08-26,9.67,10.12,9.61,9.95,423100,6.8425971097547,7.16102200110833,6.80014045757422,7.04072815326363,597927.502434331,0.0,1.0
2010-08-27,10.03,10.03,9.55,9.77,708400,7.09733702283761,7.09733702283761,6.75768380539373,6.91335819672218,1001115.2037922,0.0,1.0
2010-08-30,9.39,10.03,9.38,9.93,589300,6.65154217494252,7.10489542222295,6.64445853045377,7.03405897733538,831916.396899012,0.01,1.0
2010-08-31,9.57,9.65,9.32,9.38,473500,6.77904777574014,6.8357169316502,6.60195666352123,6.64445853045377,668441.22506649,0.0,1.0
2010-09-01,9.93,9.96,9.65,9.68,572000,7.03405897733538,7.05530991080166,6.8357169316502,6.85696786511647,807493.940312634,0.0,1.0
2010-09-02,9.93,10.05,9.74,9.9,337500,7.03405897733538,7.11906271120047,6.89946973204901,7.01280804386912,476449.658838311,0.0,1.0
2010-09-03,10.18,10.28,10.04,10.1,362300,7.2111500895543,7.28198653444187,7.11197906671171,7.15448093364425,511459.885621096,0.0,1.0
2010-09-07,9.86,10.13,9.81,10.13,425000,6.98447346591409,7.17573186711052,6.94905524347031,7.17573186711052,599973.644463058,0.0,1.0
2010-09-08,10.06,10.23,9.76,9.9,275100,7.12614635568922,7.24656831199809,6.91363702102652,7.01280804386912,388359.410804205,0.0,1.0
2010-09-09,10.62,10.69,10.14,10.23,582900,7.5228304470596,7.57241595848089,7.18281551159928,7.24656831199809,822881.499664744,0.0,1.0
2010-09-10,10.88,10.92,10.59,10.63,686300,7.70700520376727,7.7353397817223,7.50157951359333,7.52991409154835,968851.558105874,0.0,1.0
2010-09-13,11.39,11.42,10.92,11.0,661000,8.06827107269386,8.08952200616013,7.7353397817223,7.79200893763235,933135.479976662,0.0,1.0
2010-09-14,11.35,11.47,11.19,11.38,499000,8.03993649473883,8.12494022860391,7.92659818291873,8.06118742820511,704439.643734273,0.0,1.0
2010-09-15,11.59,11.78,11.11,11.29,630500,8.20994396246899,8.34453320775537,7.86992902700867,7.99743462780629,890078.547844607,0.0,1.0
2010-09-16,11.4,11.7,11.3075,11.59,492100,8.07535471718262,8.28786405184532,8.00983100566162,8.20994396246899,694698.895153578,0.0,1.0
2010-09-17,11.84,11.93,11.4,11.53,1016800,8.38703507468791,8.45078787508672,8.07535471718262,8.16744209553645,1435419.29809421,0.0,1.0
2010-09-20,12.3,12.4,11.66,11.89,1287400,8.71288272117072,8.78371916605829,8.25952947389029,8.4224532971317,1817426.04678057,0.0,1.0
2010-09-21,12.46,12.69,12.15,12.31,1308200,8.82622103299083,8.98914485623223,8.60662805383937,8.71996636565948,1846789.46279193,0.0,1.0
2010-09-22,11.92,12.47,11.89,12.42,609800,8.44370423059796,8.83330467747958,8.4224532971317,8.7978864550358,860856.302102524,0.0,1.0
2010-09-23,11.48,12.0499,11.44,11.8,673400,8.13202387309267,8.53572077250691,8.10368929513764,8.35870049673288,950640.593368054,0.0,1.0
2010-09-24,12.15,12.15,11.56,11.67,570900,8.60662805383937,8.60662805383937,8.18869302900272,8.26661311837905,805941.067350493,0.0,1.0
2010-09-27,12.2,12.295,11.93,12.1,614800,8.64204627628315,8.70934089892634,8.45078787508672,8.57120983139558,867914.815566795,0.0,1.0
2010-09-28,12.41,12.51,11.92,12.2,1126200,8.79080281054704,8.86163925543461,8.44370423059796,8.64204627628315,1589859.57269246,0.0,1.0
2010-09-29,12.15,12.4,12.06,12.3,745400,8.60662805383937,8.78371916605829,8.54287525344056,8.71288272117072,1052283.18725356,0.0,1.0
2010-09-30,11.89,12.49,11.89,12.3,1185100,8.4224532971317,8.8474719664571,8.4224532971317,8.71288272117072,1673008.86130158,0.0,1.0
2010-10-01,11.84,12.14,11.75,12.07,663400,8.38703507468791,8.59954440935061,8.3232822742891,8.54995889792932,936523.566439512,0.0,1.0
2010-10-04,12.19,12.35,11.84,11.96,919500,8.63496263179439,8.7483009436145,8.38703507468791,8.47203880855299,1298060.62607949,0.0,1.0
2010-10-05,12.47,12.59,12.12,12.38,922600,8.83330467747958,8.91830841134466,8.5853771203731,8.76955187708077,1302436.90442733,0.0,1.0
2010-10-06,12.81,12.85,12.4,12.48,962600,9.07414859009731,9.10248316805234,8.78371916605829,8.84038832196834,1358905.0121415,0.0,1.0
2010-10-07,12.84,12.98,12.73,12.95,1174100,9.09539952356358,9.19457054640617,9.01747943418726,9.1733196129399,1657480.13168018,0.0,1.0
2010-10-08,12.89,12.98,12.67,12.86,476600,9.13081774600736,9.19457054640617,8.97497756725472,9.10956681254109,672817.503414338,0.0,1.0
2010-10-11,12.84,12.95,12.76,12.92,786100,9.09539952356358,9.1733196129399,9.03873036765353,9.15206867947363,1109739.48685273,0.0,1.0
2010-10-12,13.03,13.035,12.7,12.83,706300,9.22998876884996,9.23353059109433,8.99622850072099,9.08831587907482,997085.611962959,0.0,1.0
2010-10-13,12.96,13.38,12.95,13.07,1153200,9.18040325742866,9.47791632595644,9.1733196129399,9.25832334680498,1627975.54539953,0.0,1.0
2010-10-14,12.82,13.04,12.64,12.9,710800,9.08123223458607,9.23707241333871,8.95372663378845,9.13790139049612,1003438.2740808,0.0,1.0
2010-10-15,12.43,12.99,12.43,12.98,662600,8.80497009952455,9.20165419089493,8.80497009952455,9.19457054640617,935394.204285229,0.0,1.0
2010-10-18,12.81,12.85,12.39,12.5,446500,9.07414859009731,9.10248316805234,8.77663552156953,8.85455561094585,630325.252359424,0.0,1.0
2010-10-19,12.71,12.98,12.46,12.6,883800,9.00331214520974,9.19457054640617,8.82622103299083,8.92539205583342,1247662.83994459,0.0,1.0
2010-10-20,12.85,12.8901,12.45,12.71,666500,9.10248316805234,9.13088858245225,8.81913738850207,9.00331214520974,940899.84478736,0.0,1.0
2010-10-21,12.61,13.08,12.48,12.92,521600,8.93247570032218,9.26540699129374,8.84038832196834,9.15206867947363,736344.124592778,0.0,1.0
2010-10-22,12.87,12.88,12.56,12.69,446900,9.11665045702985,9.12373410151861,8.89705747787839,8.98914485623223,630889.933436566,0.0,1.0
2010-10-25,12.73,13.02,12.67,12.96,557400,9.01747943418726,9.2229051243612,8.97497756725472,9.18040325742866,786883.080996961,0.0,1.0
2010-10-26,12.93,13.16,12.51,12.64,772900,9.15915232396239,9.32207614720379,8.86163925543461,8.95372663378845,1091105.01130705,0.0,1.0
2010-10-27,13.62,13.74,12.89,12.89,1601400,9.6479237936866,9.73292752755168,9.13081774600736,9.13081774600736,2260700.6923368,0.0,1.0
2010-10-28,13.75,13.99,13.55,13.79,1170200,9.74001117204044,9.9100186397706,9.5983382822653,9.76834574999546,1651974.49117805,0.0,1.0
2010-10-29,13.6,13.75,13.55,13.72,773900,9.63375650470909,9.74001117204044,9.5983382822653,9.71876023857417,1092516.71399991,0.0,1.0
2010-11-01,13.48,13.75,13.22,13.63,1100400,9.54875277084401,9.74001117204044,9.36457801413633,9.65500743817536,1553437.64321682,0.0,1.0
2010-11-02,13.86,13.86,13.585,13.61,838900,9.81793126141676,9.81793126141676,9.62313103797595,9.64084014919784,1184277.38903543,0.0,1.0
2010-11-03,13.98,14.22,13.74,13.86,824800,9.90293499528184,10.072942463012,9.73292752755168,9.81793126141676,1164372.38106619,0.0,1.0
2010-11-04,14.3,14.5,14.01,14.18,1102200,10.1296116189221,10.2712845086972,9.92418592874811,10.044607885057,1555978.70806395,0.0,1.0
2010-11-05,14.59,14.88,14.14,14.33,633800,10.335037309096,10.5404629992699,10.0162733071019,10.1508625523883,894737.166731026,0.0,1.0
2010-11-08,14.67,14.7,14.305,14.53,592300,10.3917064650061,10.4129573984723,10.1331534411664,10.2925354421635,836151.504977571,0.0,1.0
2010-11-09,14.46,14.78,14.34,14.74,535600,10.2429499307422,10.4696265543824,10.1579461968771,10.4412919764273,756107.962292735,0.0,1.0
2010-11-10,14.88,14.88,14.3,14.46,591900,10.5404629992699,10.5404629992699,10.1296116189221,10.2429499307422,835586.823900436,0.0,1.0
2010-11-11,14.82,14.8699,14.52,14.66,502600,10.4979611323374,10.5333085183363,10.2854517976747,10.3846228205173,709521.773428548,0.0,1.0
2010-11-12,14.3,14.75,14.29,14.66,647300,10.1296116189221,10.4483756209161,10.1225279744333,10.3846228205173,913795.153084554,0.0,1.0
2010-11-15,14.41,14.64,14.14,14.33,511600,10.2075317082984,10.3704555315398,10.0162733071019,10.1508625523883,722227.097664235,0.0,1.0
2010-11-16,14.04,14.34,13.87,14.23,642600,9.94543686221438,10.1579461968771,9.82501490590552,10.0800261075008,907160.150428143,0.0,1.0
2010-11-17,13.84,14.11,13.76,14.09,333800,9.80376397243925,9.99502237363568,9.7470948165292,9.98085508465816,471226.35887475,0.0,1.0
2010-11-18,13.91,14.29,13.89,14.0,526500,9.85334948386054,10.1225279744333,9.83918219488303,9.91710228425936,743261.467787765,0.0,1.0
2010-11-19,14.12,14.31,13.89,13.89,651100,10.0021060181244,10.1366952634108,9.83918219488303,9.83918219488303,919159.623317408,0.0,1.0
2010-11-22,13.99,14.15,13.75,14.0,428500,9.9100186397706,10.0233569515907,9.74001117204044,9.91710228425936,604914.603888048,0.0,1.0
2010-11-23,13.69,13.92,13.625,13.83,448700,9.6975093051079,9.8604331283493,9.65146561593098,9.79668032795049,633430.998283703,0.0,1.0
2010-11-24,14.08,14.165,13.68,13.78,400000,9.97377144016941,10.0339824183238,9.69042566061914,9.76126210550671,564681.077141701,0.0,1.0
2010-11-26,13.75,14.25,13.75,13.98,209700,9.74001117204044,10.0941933964783,9.74001117204044,9.90293499528184,296034.054691537,0.0,1.0
2010-11-29,13.79,13.94,13.52,13.62,371100,9.77542939448422,9.88176111378608,9.58403229974087,9.65492011260878,523503.244050592,0.01,1.0
2010-11-30,13.51,13.76,13.4,13.63,481600,9.57694351845408,9.75416305062385,9.49896692429939,9.66200889389557,679383.353098262,0.0,1.0
2010-12-01,14.0,14.0,13.66,13.8,670500,9.92429380150682,9.92429380150682,9.68327523775594,9.78251817577101,945860.752185184,0.0,1.0
2010-12-02,14.59,14.62,14.03,14.03,659900,10.3425318974275,10.3637982412878,9.94556014536719,9.94556014536719,930907.547154363,0.0,1.0
2010-12-03,14.72,14.75,14.08,14.45,406000,10.4346860541557,10.4559523980161,9.98100405180115,10.2432889594124,572735.9662747,0.0,1.0
2010-12-06,14.51,14.74,14.21,14.66,776700,10.2858216471331,10.4488636167293,10.0731582085294,10.392153366435,1095674.93843734,0.0,1.0
2010-12-07,14.41,14.73,14.33,14.72,779300,10.2149338342652,10.4417748354425,10.1582235839709,10.4346860541557,1099342.70570905,0.0,1.0
2010-12-08,14.93,15.22,14.38,14.39,705700,10.5835504611783,10.7891251184953,10.1936674904049,10.2007562716917,995516.678325261,0.0,1.0
2010-12-09,15.7,15.76,14.94,15.12,1079000,11.1293866202612,11.171919307982,10.5906392424651,10.7182373056274,1522123.41775961,0.0,1.0
2010-12-10,16.05,16.06,15.44,15.76,561500,11.3774939652989,11.3845827465857,10.9450783068047,11.171919307982,792096.662717346,0.0,1.0
2010-12-13,16.22,16.45,15.8,16.1,659500,11.4980032471743,11.6610452167705,11.2002744331291,11.4129378717328,930343.275266414,0.0,1.0
2010-12-14,15.36,15.94,15.25,15.9,1278100,10.8883680565103,11.2995173711442,10.8103914623556,11.271162245997,1802989.74998939,0.0,1.0
2010-12-15,15.11,15.94,15.09,15.39,1128200,10.7111485243406,11.2995173711442,10.696970961767,10.9096344003707,1591528.85997811,0.0,1.0
2010-12-16,15.32,15.5,15.11,15.2,624400,10.8600129313632,10.9876109945254,10.7111485243406,10.7749475559217,880828.417098326,0.0,1.0
2010-12-17,15.25,15.5,15.19,15.26,2043500,10.8103914623556,10.9876109945254,10.7678587746349,10.8174802436424,2882724.00759199,0.0,1.0
2010-12-20,15.66,15.84,15.3,15.3,854300,11.1010314951141,11.2286295582763,10.8458353687896,10.8458353687896,1205143.68470067,0.0,1.0
2010-12-21,16.22,16.27,15.63,15.8,615900,11.4980032471743,11.5334471536083,11.0797651512537,11.2002744331291,868837.639479279,0.0,1.0
2010-12-22,16.33,16.62,16.08,16.26,712300,11.575979841329,11.781554498646,11.3987603091593,11.5263583723215,1004827.16447652,0.0,1.0
2010-12-23,16.27,16.49,16.15,16.37,308600,11.5334471536083,11.6894003419177,11.4483817781668,11.6043349664762,435335.761557565,0.0,1.0
2010-12-27,16.56,16.6,16.15,16.19,525900,11.7390218109252,11.7673769360724,11.4483817781668,11.476736903314,741876.464689319,0.0,1.0
2010-12-28,16.94,16.96,16.32,16.51,598200,12.0083954998233,12.0225730623968,11.5688910600422,11.7035779044913,843868.608437248,0.0,1.0
2010-12-29,16.73,16.96,16.5,16.96,616000,11.8595310928007,12.0225730623968,11.6964891232045,12.0225730623968,868978.707451262,0.0,1.0
2010-12-30,16.96,17.06,16.74,16.75,465700,12.0225730623968,12.0934608752647,11.8666198740874,11.8737086553742,656953.545552038,0.0,1.0
2010-12-31,16.7,17.04,16.7,16.95,480400,11.8382647489403,12.0792833126912,11.8382647489403,12.01548428111,677690.537434394,0.0,1.0
2011-01-03,16.88,17.14,16.47,16.98,654400,11.9658628121025,12.1501711255591,11.6752227793441,12.0367506249704,923148.808694981,0.0,1.0
2011-01-04,16.73,17.08,16.46,16.99,756300,11.8595310928007,12.1076384378383,11.6681339980573,12.0438394062572,1066897.07215161,0.0,1.0
2011-01-05,17.11,17.17,16.72,16.72,582400,12.1289047816987,12.1714374694194,11.8524423115139,11.8524423115139,821579.868863014,0.0,1.0
2011-01-06,16.7475,17.0,16.69,16.81,948600,11.8719364600525,12.050928187544,11.8311759676535,11.916241343095,1338170.78228616,0.0,1.0
2011-01-07,15.86,16.75,15.74,16.75,1169400,11.2428071208499,11.8737086553742,11.1577417454084,11.8737086553742,1649648.86443751,0.0,1.0
2011-01-10,16.4025,16.52,15.4,15.74,803400,11.6273735056583,11.7106666857781,10.9167231816575,11.1577417454084,1133340.08695835,0.0,1.0
2011-01-11,16.43,16.68,16.28,16.52,411800,11.6468676541969,11.8240871863667,11.5405359348951,11.7106666857781,580917.908650052,0.0,1.0
2011-01-12,16.42,16.87,16.325,16.77,512100,11.6397788729101,11.9587740308157,11.5724354506856,11.8878862179478,722409.084554861,0.0,1.0
2011-01-13,16.32,16.65,16.2688,16.44,465800,11.5688910600422,11.8028208425063,11.5325964998539,11.6539564354837,657094.613524027,0.0,1.0
2011-01-14,17.31,17.38,16.37,16.38,1043400,12.2706804074345,12.320301876442,11.6043349664762,11.611423747763,1471903.21973158,0.0,1.0
2011-01-18,17.05,17.33,16.93,17.33,774700,12.086372093978,12.2848579700081,12.0013067185365,12.2848579700081,1092853.57899755,0.0,1.0
2011-01-19,16.5,17.14,16.47,16.96,629900,11.6964891232045,12.1501711255591,11.6752227793441,12.0225730623968,888587.155557712,0.0,1.0
2011-01-20,16.22,16.73,16.11,16.37,961700,11.4980032471743,11.8595310928007,11.4200266530196,11.6043349664762,1356650.68661669,0.0,1.0
2011-01-21,16.2,16.419,16.19,16.32,466000,11.4838256846008,11.6390699947815,11.476736903314,11.5688910600422,657376.749468,0.0,1.0
2011-01-24,16.21,16.35,16.04,16.23,423100,11.4909144658875,11.5901574039026,11.3704051840121,11.5050920284611,596858.589484792,0.0,1.0
2011-01-25,17.49,17.5,16.37,16.38,1692100,12.3982784705967,12.4053672518835,11.6043349664762,11.611423747763,2387011.1540232,0.0,1.0
2011-01-26,17.76,18.26,17.43,17.61,1369400,12.5896755653401,12.9441146296796,12.355745782876,12.4833438460382,1931784.8084152,0.0,1.0
2011-01-27,17.62,17.94,17.53,17.68,713200,12.490432627325,12.7172736285023,12.4266335957439,12.5329653150458,1006096.77622442,0.0,1.0
2011-01-28,17.12,17.83,17.1,17.6,710000,12.1359935629855,12.6392970343476,12.1218160004119,12.4762550647514,1001582.60112078,0.0,1.0
2011-01-31,17.31,17.62,17.02,17.27,617600,12.2706804074345,12.490432627325,12.0651057501176,12.2423252822873,871235.795003087,0.0,1.0
2011-02-01,17.91,18.065,17.32,17.52,1033700,12.6960072846419,12.8058833945872,12.2777691887213,12.4195448144571,1458219.62644866,0.0,1.0
2011-02-02,17.97,18.2,17.8,17.83,473000,12.7385399723627,12.9015819419589,12.6180306904872,12.6392970343476,667251.507507221,0.0,1.0
2011-02-03,18.1475,18.24,17.84,17.97,432300,12.8643658402032,12.929937067106,12.6463858156344,12.7385399723627,609836.842907764,0.0,1.0
2011-02-04,18.07,18.26,17.93,18.2,457600,12.8094277852306,12.9441146296796,12.7101848472155,12.9015819419589,645527.039820939,0.0,1.0
2011-02-07,18.56,18.82,18.06,18.18,786600,13.1567780682833,13.3410863817399,12.8023390039438,12.8874043793853,1109640.66766423,0.0,1.0
2011-02-08,18.62,18.72,18.37,18.58,318300,13.1993107560041,13.270198568872,13.0220912238343,13.1709556308569,449019.354840482,0.0,1.0
2011-02-09,18.58,18.66,18.35,18.51,448600,13.1709556308569,13.2276658811512,13.0079136612607,13.1213341618494,632830.922341945,0.0,1.0
2011-02-10,18.49,18.65,18.28,18.42,434000,13.1071565992758,13.2205770998644,12.9582921922532,13.0575351302683,612234.998431573,0.0,1.0
2011-02-11,18.85,18.88,18.27,18.33,334000,13.3623527256003,13.3836190694606,12.9512034109664,12.9937360986871,471167.02644273,0.0,1.0
2011-02-14,18.87,18.93,18.72,18.86,211600,13.3765302881738,13.4190629758946,13.270198568872,13.369441506887,298499.82872839,0.0,1.0
2011-02-15,18.64,18.98,18.55,18.76,334700,13.2134883185777,13.4545068823285,13.1496892869965,13.2985536940191,472154.502246652,0.0,1.0
2011-02-16,18.64,18.87,18.52,18.74,252200,13.2134883185777,13.3765302881738,13.1284229431362,13.2843761314456,355773.425355858,0.0,1.0
2011-02-17,18.52,18.65,18.32,18.65,305400,13.1284229431362,13.2205770998644,12.9866473174004,13.2205770998644,430821.586453922,0.0,1.0
2011-02-18,18.79,18.88,18.5,18.66,387800,13.3198200378795,13.3836190694606,13.1142453805626,13.2276658811512,547061.595372729,0.0,1.0
2011-02-22,18.02,18.78,18.0,18.5,398900,12.7739838787966,13.3127312565927,12.7598063162231,13.1142453805626,562720.140263491,0.0,1.0
2011-02-23,17.65,18.31,17.55,18.07,473500,12.5116989711854,12.9795585361136,12.4408111583175,12.8094277852306,667956.847367165,0.0,1.0
2011-02-24,17.26,17.68,17.03,17.62,838300,12.2352365010006,12.5329653150458,12.0721945314044,12.490432627325,1182572.80918246,0.0,1.0
2011-02-25,17.77,17.831,17.27,17.34,538500,12.6038531279137,12.64711902779,12.249214604337,12.2988639976378,759223.778862295,0.01,1.0
2011-02-28,17.72,18.03,17.55,17.85,462000,12.568389275556,12.7882651601735,12.4478121775399,12.6605952916859,651367.476015564,0.0,1.0
2011-03-01,17.06,17.81,16.98,17.81,433900,12.1002664244348,12.6322242097998,12.0435242606626,12.6322242097998,611749.670656178,0.0,1.0
2011-03-02,17.43,17.49,16.88,17.09,648200,12.3626989318816,12.4052555547107,11.9725965559473,12.1215447358494,913888.307258197,0.0,1.0
2011-03-03,17.9,18.36,17.58,17.58,1046900,12.6960591440436,13.0223265857341,12.4690904889545,12.4690904889545,1476009.97974176,0.0,1.0
2011-03-04,17.7,17.97,17.25,17.86,462400,12.5542037346129,12.7457085373443,12.235029063394,12.6676880621575,651931.430540255,0.0,1.0
2011-03-07,17.36,17.79,17.11,17.79,374100,12.3130495385808,12.6180386688567,12.1357302767925,12.6180386688567,527438.469215201,0.0,1.0
2011-03-08,17.745,17.835,17.44,17.44,581700,12.5861212017348,12.6499561359786,12.3697917023531,12.3697917023531,820130.86752869,0.0,1.0
2011-03-09,17.77,17.96,17.52,17.65,342200,12.6038531279137,12.7386157668728,12.4265338661253,12.5187398822553,482463.095871267,0.0,1.0
2011-03-10,17.19,17.53,17.09,17.52,459300,12.1924724405648,12.4336266365969,12.1215447358494,12.4265338661253,647560.782973913,0.0,1.0
2011-03-11,16.91,17.34,16.89,17.13,912300,11.9938748673619,12.2988639976378,11.9796893264188,12.1499158177356,1286239.28218398,0.0,1.0
2011-03-14,16.2,16.86,16.15,16.76,1140800,11.490288163883,11.9584110150042,11.4548243115254,11.8874833102889,1608398.30441246,0.0,1.0
2011-03-15,16.14,16.25,15.7,15.84,634800,11.4477315410538,11.5257520162407,11.1356496403064,11.2349484269078,894995.830681128,0.0,1.0
2011-03-16,15.63,16.09,15.58,16.09,615900,11.0860002470057,11.4122676886962,11.050536394648,11.4122676886962,868348.979389577,0.0,1.0
2011-03-17,15.77,15.98,15.7,15.88,413600,11.1852990336071,11.3342472135093,11.1356496403064,11.263319508794,583128.97852822,0.0,1.0
2011-03-18,15.9,16.075,15.74,15.97,980800,11.277505049737,11.4016285329889,11.1640207221925,11.3271544430378,1382816.49453694,0.0,1.0
2011-03-21,16.51,16.52,16.04,16.2,440000,11.7101640485005,11.7172568189721,11.3768038363385,11.490288163883,620349.977157683,0.0,1.0
2011-03-22,16.06,16.58,15.99,16.48,1828100,11.3909893772816,11.7598134418013,11.3413399839808,11.6888857370859,2577413.16645898,0.0,1.0
2011-03-23,16.15,16.22,15.75,15.99,409000,11.4548243115254,11.5044737048261,11.1711134926641,11.3413399839808,576643.501494296,0.0,1.0
2011-03-24,16.38,16.5,16.08,16.28,389300,11.6179580323706,11.703071278029,11.4051749182246,11.5470303276553,548868.741153375,0.0,1.0
2011-03-25,16.67,16.88,16.32,16.41,742900,11.8236483760451,11.9725965559473,11.5754014095414,11.6392363437852,1047404.54097827,0.0,1.0
2011-03-28,16.54,16.69,16.45,16.69,438300,11.7314423599151,11.8378339169881,11.6676074256713,11.8378339169881,617953.170427755,0.0,1.0
2011-03-29,16.82,16.87,16.338,16.5,365800,11.9300399331181,11.9655037854757,11.5881683963902,11.703071278029,515736.412827906,0.0,1.0
2011-03-30,17.08,17.1,16.76,16.89,376100,12.1144519653779,12.128637506321,11.8874833102889,11.9796893264188,530258.241838645,0.0,1.0
2011-03-31,17.05,17.1,16.71,16.96,316200,12.0931736539633,12.128637506321,11.8520194579312,12.0293387197195,445806.051766497,0.0,1.0
2011-04-01,17.5,17.54,17.17,17.2,790300,12.4123483251823,12.4407194070684,12.1782868996217,12.1995652110363,1114233.1521539,0.0,1.0
2011-04-04,17.3,17.62,17.23,17.6,604200,12.2704929157516,12.4974615708407,12.2208435224509,12.4832760298976,851853.309542435,0.0,1.0
2011-04-05,17.11,17.37,17.07,17.21,749200,12.1357302767925,12.3201423090524,12.1073591949064,12.2066579815078,1056286.82474212,0.0,1.0
2011-04-06,17.78,17.84,17.16,17.27,412500,12.6109458983852,12.6535025212144,12.1711941291502,12.249214604337,581578.103585325,0.0,1.0
2011-04-07,17.9,18.16,17.78,17.83,646800,12.6960591440436,12.8804711763034,12.6109458983852,12.6464097507429,911914.466421789,0.0,1.0
2011-04-08,17.19,18.06,17.13,18.06,376900,12.1924724405648,12.8095434715881,12.1499158177356,12.8095434715881,531386.150888021,0.0,1.0
2011-04-11,17.25,17.425,17.06,17.17,332100,12.235029063394,12.3591525466458,12.1002664244348,12.1782868996217,468223.244122875,0.0,1.0
2011-04-12,17.08,17.31,17.062,17.1,281100,12.1144519653779,12.2775856862232,12.1016849785291,12.128637506321,396319.042225055,0.0,1.0
2011-04-13,16.86,17.28,16.73,17.24,507100,11.9584110150042,12.2563073748086,11.8662049988743,12.2279362929224,714953.348674226,0.0,1.0
2011-04-14,16.82,16.86,16.53,16.65,355300,11.9300399331181,11.9584110150042,11.7243495894436,11.809462835102,500932.606554825,0.0,1.0
2011-04-15,17.07,17.15,16.6327,16.83,549400,12.1073591949064,12.1641013586786,11.7971923421862,11.9371327035896,774591.539660066,0.0,1.0
2011-04-18,16.77,16.95,16.53,16.81,538200,11.8945760807604,12.022245949248,11.7243495894436,11.9229471626465,758800.81296878,0.0,1.0
2011-04-19,16.96,17.0,16.69,16.94,387200,12.0293387197195,12.0577098016056,11.8378339169881,12.0151531787765,545907.979898759,0.0,1.0
2011-04-20,17.05,17.29,16.93,17.23,612000,12.0931736539633,12.2634001452801,12.0080604083049,12.2208435224509,862850.422773865,0.0,1.0
2011-04-21,17.08,17.25,16.61,17.2,671400,12.1144519653779,12.235029063394,11.7810917532159,12.1995652110363,946597.669690152,0.0,1.0
2011-04-25,17.05,17.14,16.97,17.02,264900,12.0931736539633,12.1570085882071,12.036431490191,12.0718953425487,373478.883975158,0.0,1.0
2011-04-26,16.91,17.13,16.85,17.05,907700,11.9938748673619,12.1499158177356,11.9513182445327,12.0931736539633,1279753.80515005,0.0,1.0
2011-04-27,17.08,17.15,16.91,16.97,440900,12.1144519653779,12.1641013586786,11.9938748673619,12.036431490191,621618.87483823,0.0,1.0
2011-04-28,17.19,17.292,17.01,17.05,429500,12.1924724405648,12.2648186993744,12.0648025720772,12.0931736539633,605546.170884598,0.0,1.0
2011-04-29,17.05,17.34,17.02,17.26,347000,12.0931736539633,12.2988639976378,12.0718953425487,12.2421218338655,489230.550167535,0.0,1.0
2011-05-02,17.17,17.24,17.06,17.15,384300,12.1782868996217,12.2279362929224,12.1002664244348,12.1641013586786,541819.309594765,0.0,1.0
2011-05-03,17.11,17.4,16.9,17.08,273000,12.1357302767925,12.341420620467,11.9867820968903,12.1144519653779,384898.963100106,0.0,1.0
2011-05-04,16.77,17.13,16.69,17.12,279900,11.8945760807604,12.1499158177356,11.8378339169881,12.142823047264,394627.178650988,0.0,1.0
2011-05-05,16.59,16.8681,16.48,16.66,230900,11.7669062122728,11.9641561590861,11.6888857370859,11.8165556055735,325542.74937661,0.0,1.0
2011-05-06,16.41,16.87,16.36,16.87,541300,11.6392363437852,11.9655037854757,11.6037724914276,11.9655037854757,763171.46053512,0.0,1.0
2011-05-09,16.41,16.41,16.0,16.38,580500,11.6392363437852,11.6392363437852,11.3484327544524,11.6179580323706,818439.003954622,0.0,1.0
2011-05-10,16.21,16.6199,16.16,16.51,934500,11.4973809343546,11.7881135959827,11.4619170819969,11.7101640485005,1317538.75830421,0.0,1.0
2011-05-11,15.97,16.29,15.96,16.23,465800,11.3271544430378,11.5541230981268,11.3200616725662,11.5115664752976,656725.044000106,0.0,1.0
2011-05-12,15.91,16.05,15.78,15.91,407000,11.2845978202086,11.38389660681,11.1923918040787,11.2845978202086,573823.728870853,0.0,1.0
2011-05-13,15.74,16.01,15.71,15.96,344800,11.1640207221925,11.3555255249239,11.1427424107779,11.3200616725662,486128.800281747,0.0,1.0
2011-05-16,15.52,15.85,15.5,15.68,350600,11.0079797718188,11.2420411973794,10.9937942308757,11.1214640993633,494306.140889734,0.0,1.0
2011-05-17,15.61,15.69,15.4,15.45,341000,11.0718147060626,11.1285568698349,10.9228665261604,10.9583303785181,480771.232297202,0.0,1.0
2011-05-18,15.68,15.68,15.409,15.65,514000,11.1214640993633,11.1214640993633,10.9292500195848,11.1001857879487,724681.56422511,0.0,1.0
2011-05-19,15.895,15.97,15.64,15.83,313400,11.2739586645013,11.3271544430378,11.0930930174772,11.2278556564363,441858.370093674,0.0,1.0
2011-05-20,15.66,16.01,15.65,15.77,518200,11.1072785584203,11.3555255249239,11.1001857879487,11.1852990336071,730603.086734338,0.0,1.0
2011-05-23,15.65,15.86,15.5,15.5,469700,11.1001857879487,11.2491339678509,10.9937942308757,10.9937942308757,662223.600615825,0.0,1.0
2011-05-24,15.56,15.735,15.43,15.7,498000,11.0363508537049,11.1604743369568,10.944144837575,11.1356496403064,702123.383237558,0.0,1.0
2011-05-25,15.61,15.79,15.47,15.47,247800,11.0718147060626,11.1994845745502,10.9725159194611,10.9725159194611,349369.828044712,0.0,1.0
2011-05-26,15.69,15.76,15.5,15.51,289500,11.1285568698349,11.1782062631356,10.9937942308757,11.0008870013473,408162.087243518,0.0,1.0
2011-05-27,15.79,15.83,15.65,15.74,202000,11.2065773450217,11.2349663946608,11.107215671285,11.1710910329729,284616.78367989,0.01,1.0
2011-05-31,16.3,16.32,15.86,16.0,555000,11.5685377279198,11.5827322527394,11.2562581818901,11.3556198556268,781991.658130392,0.0,1.0
2011-06-01,15.56,16.32,15.54,16.18,763200,11.0433403095971,11.5827322527394,11.0291457847775,11.4833705790026,1075344.20447768,0.0,1.0
2011-06-02,15.58,15.76,15.46,15.55,272100,11.0575348344166,11.1852855577924,10.9723676854994,11.0362430471873,383387.261580684,0.0,1.0
2011-06-03,15.25,15.52,15.22,15.44,387100,10.8233251748943,11.014951259958,10.802033387665,10.9581731606799,545421.569121215,0.0,1.0
2011-06-06,15.19,15.45,15.18,15.37,377500,10.7807416004357,10.9652704230896,10.7736443380259,10.9084923238115,531895.226926527,0.0,1.0
2011-06-07,15.15,15.37,15.145,15.37,336500,10.7523525507966,10.9084923238115,10.7488039195918,10.9084923238115,474126.473803383,0.0,1.0
2011-06-08,15.03,15.21,15.0,15.1,481200,10.6671854018794,10.7949361252552,10.6458936146501,10.7168662387478,678007.90250873,0.0,1.0
2011-06-09,15.1,15.22,14.89,15.05,420300,10.7168662387478,10.802033387665,10.5678237281427,10.681379926699,592200.169211177,0.0,1.0
2011-06-10,15.13,15.26,14.795,14.94,768600,10.7381580259771,10.8304224373041,10.5003997352499,10.6033100401915,1082952.7719622,0.0,1.0
2011-06-13,14.97,15.24,14.88,15.14,347800,10.6246018274208,10.8162279124845,10.5607264657329,10.7452552883869,490048.105761713,0.0,1.0
2011-06-14,15.25,15.48,15.0,15.16,336300,10.8233251748943,10.9865622103189,10.6458936146501,10.7594498132064,473844.675007659,0.0,1.0
2011-06-15,14.81,15.13,14.76,15.07,426600,10.5110456288646,10.7381580259771,10.4755593168157,10.6955744515185,601076.831276439,0.0,1.0
2011-06-16,15.24,15.44,14.85,14.85,426400,10.8162279124845,10.9581731606799,10.5394346785036,10.5394346785036,600795.03248072,0.0,1.0
2011-06-17,15.68,15.92,15.24,15.36,935400,11.1285074585143,11.2988417563487,10.8162279124845,10.9013950614017,1317972.96759489,0.0,1.0
2011-06-20,15.76,16.08,15.57,15.61,248200,11.1852855577924,11.412397954905,11.0504375720068,11.0788266216459,349712.305491826,0.0,1.0
2011-06-21,15.96,16.04,15.8101,15.92,319800,11.3272308059878,11.3840089052659,11.2208428424653,11.2988417563487,450596.274360537,0.0,1.0
2011-06-22,15.61,16.07,15.61,15.84,384400,11.0788266216459,11.4053006924952,11.0788266216459,11.2420636570706,541617.285378959,0.0,1.0
2011-06-23,15.53,15.65,15.15,15.38,389800,11.0220485223678,11.107215671285,10.7523525507966,10.9155895862213,549225.85286347,0.0,1.0
2011-06-24,15.77,15.8,15.27,15.58,674100,11.1923828202022,11.2136746074315,10.8375196997138,11.0575348344166,949802.840983235,0.0,1.0
2011-06-27,16.09,16.1798,15.74,15.78,361500,11.4194952173147,11.4832286337544,11.1710910329729,11.199480082612,509351.323268715,0.0,1.0
2011-06-28,16.18,16.32,15.87,16.13,316600,11.4833705790026,11.5827322527394,11.2633554442999,11.4478842669538,446087.493628977,0.0,1.0
2011-06-29,16.39,16.43,16.07,16.31,291100,11.6324130896077,11.6608021392468,11.4053006924952,11.5756349903296,410158.147174337,0.0,1.0
2011-06-30,16.39,16.64,16.31,16.37,375100,11.6324130896077,11.8098446498519,11.5756349903296,11.6182185647882,528513.641377856,0.0,1.0
2011-07-01,16.66,16.83,16.4006,16.46,355700,11.8240391746714,11.9446926356375,11.6399361877621,11.6820939264761,501179.158192758,0.0,1.0
2011-07-05,16.49,16.78,16.27,16.65,225800,11.7033857137054,11.9092063235886,11.5472459406905,11.8169419122617,318150.840370886,0.0,1.0
2011-07-06,16.78,16.78,16.34,16.45,304500,11.9092063235886,11.9092063235886,11.5969267775589,11.6749966640663,429038.666487756,0.0,1.0
2011-07-07,17.06,17.06,16.7409,16.89,355600,12.1079296710621,12.1079296710621,11.8814560275664,11.9872762100961,501038.258794895,0.0,1.0
2011-07-08,16.64,16.99,16.59,16.86,274400,11.8098446498519,12.0582488341937,11.7743583378031,11.9659844228668,386627.947731494,0.0,1.0
2011-07-11,16.24,16.52,16.19,16.46,302600,11.5259541534612,11.7246775009347,11.4904678414124,11.6820939264761,426361.57792839,0.0,1.0
2011-07-12,16.49,16.71,16.2,16.2,252900,11.7033857137054,11.8595254867203,11.4975651038222,11.4975651038222,356334.577191307,0.0,1.0
2011-07-13,16.45,16.76,16.42,16.56,224200,11.6749966640663,11.8950117987691,11.653704876837,11.7530665505738,315896.450005106,0.0,1.0
2011-07-14,15.78,16.57,15.78,16.5,363000,11.199480082612,11.7601638129835,11.199480082612,11.7104829761152,511464.814236631,0.0,1.0
2011-07-15,15.69,15.99,15.6,15.84,271300,11.1356047209241,11.3485225932171,11.0717293592361,11.2420636570706,382260.066397791,0.0,1.0
2011-07-18,15.44,15.89,15.35,15.68,254900,10.9581731606799,11.2775499691194,10.894297798992,11.1285074585143,359152.565148534,0.0,1.0
2011-07-19,15.96,15.96,15.46,15.64,300000,11.3272308059878,11.3272308059878,10.9723676854994,11.1001184088752,422698.193583993,0.0,1.0
2011-07-20,16.02,16.14,15.72,15.89,280100,11.3698143804464,11.4549815293636,11.1568965081534,11.2775499691194,394659.213409588,0.0,1.0
2011-07-21,15.78,16.1,15.73,15.82,500600,11.199480082612,11.4265924797245,11.1639937705631,11.227869132251,705342.385693823,0.0,1.0
2011-07-22,15.4,15.76,15.31,15.71,363800,10.9297841110408,11.1852855577924,10.8659087493529,11.1497992457436,512592.009419525,0.0,1.0
2011-07-25,15.16,15.28,14.96,15.2,452200,10.7594498132064,10.8446169621236,10.6175045650111,10.7878388628455,637147.077128942,0.0,1.0
2011-07-26,14.67,15.2,14.65,15.17,591400,10.4116839551278,10.7878388628455,10.3974894303083,10.7665470756162,833279.038951918,0.0,1.0
2011-07-27,14.24,14.72,14.22,14.67,719800,10.1065016715079,10.4471702671767,10.0923071466883,10.4116839551278,1014193.86580586,0.0,1.0
2011-07-28,13.84,14.46,13.75,14.32,726600,9.8226111751172,10.2626414445227,9.7587358134293,10.163279770786,1023775.02486044,0.0,1.0
2011-07-29,13.86,13.9,13.42,13.65,783700,9.83680569993673,9.8651947495758,9.524526153907,9.68776318933163,1104228.58103926,0.0,1.0
2011-08-01,13.94,14.28,13.66,14.21,667500,9.89358379921487,10.1348907211469,9.6948604517414,10.0852098842786,940503.480724388,0.0,1.0
2011-08-02,13.5,14.07,13.48,13.92,409800,9.58130425318513,9.98584821054184,9.5671097283656,9.87938927439533,577405.732435737,0.0,1.0
2011-08-03,13.81,13.93,13.33,13.58,363100,9.8013193878879,9.8864865368051,9.46065079221909,9.63808235246326,511605.713634495,0.0,1.0
2011-08-04,12.8,13.79,12.79,13.6,673100,9.08449588450146,9.78712486306836,9.07739862209169,9.6522768772828,948393.847004623,0.0,1.0
2011-08-05,12.6,13.14,12.3,12.91,734500,8.94255063630612,9.32580280643353,8.72963276401312,9.16256577100889,1034906.07729148,0.0,1.0
2011-08-08,10.61,12.77,10.61,12.17,1192400,7.53019541676253,9.06320409727216,7.53019541676253,8.63736835268615,1680084.42009852,0.0,1.0
2011-08-09,11.25,11.5,10.01,10.85,1505800,7.98442021098761,8.16185177123178,7.10435967217653,7.70052971459694,2121663.13299593,0.0,1.0
2011-08-10,10.21,11.17,10.18,10.93,2445300,7.24630492037186,7.92764211170947,7.22501313314256,7.75730781387507,3445412.97590314,0.0,1.0
2011-08-11,11.44,11.73,10.25,10.28,1591900,8.11926819677318,8.32508880665641,7.27469397001093,7.29598575724023,2242977.51455454,0.0,1.0
2011-08-12,11.42,11.7,11.02,11.58,1308300,8.10507367195364,8.30379701942711,7.82118317556297,8.21862987050991,1843386.8222198,0.0,1.0
2011-08-15,12.57,12.88,11.91,11.92,1356400,8.92125884907682,9.14127398377959,8.45283953003221,8.45993679244198,1911159.4325911,0.0,1.0
2011-08-16,12.43,12.63,12.03,12.34,1059500,8.82189717534009,8.96384242353542,8.53800667894942,8.75802181365219,1492829.12034081,0.0,1.0
2011-08-17,12.42,12.64,12.21,12.5,534900,8.81479991293032,8.97093968594519,8.66575740232522,8.87157801220845,753670.879160263,0.0,1.0
2011-08-18,11.61,12.1377,11.5,11.95,1091500,8.23992165773921,8.6144441951026,8.16185177123178,8.48122857967128,1537916.92765643,0.0,1.0
2011-08-19,11.54,11.99,11.44,11.45,954500,8.19024082087084,8.50961762931035,8.11926819677318,8.12636545918294,1344884.75258641,0.0,1.0
2011-08-22,11.42,11.92,11.32,11.92,474400,8.10507367195364,8.45993679244198,8.03410104785597,8.45993679244198,668426.743454157,0.0,1.0
2011-08-23,12.25,12.31,11.48,11.71,676200,8.69414645196428,8.73673002642288,8.14765724641224,8.31089428183688,952761.728338325,0.0,1.0
2011-08-24,12.42,12.66,12.01,12.27,525700,8.81479991293032,8.98513421076472,8.52381215412988,8.70834097678382,740708.13455702,0.0,1.0
2011-08-25,12.12,13.22,12.09,12.59,668200,8.60188204063732,9.38258090571166,8.58059025340802,8.93545337389635,941489.776509417,0.0,1.0
2011-08-26,12.36,12.47,11.73,12.08,436800,8.77221633847172,8.85028622497915,8.32508880665641,8.57349299099825,615448.569858296,0.0,1.0
2011-08-29,13.12,13.21,12.54,12.56,712100,9.31160828161399,9.37548364330189,8.89996706184752,8.91416158666705,1003344.61217054,0.0,1.0
2011-08-30,12.83,13.14,12.64,12.95,482200,9.11288493414052,9.33307155374953,8.97793184470274,9.19811846431175,678887.755602226,0.01,1.0
2011-08-31,12.82,13.065,12.61,12.91,502100,9.10578213995959,9.27980059739251,8.95662346215994,9.16970728758801,706904.898564657,0.0,1.0
2011-09-01,12.31,13.17,12.21,12.8,515300,8.74353963673187,9.35437993629234,8.67251169492251,9.09157655159771,725489.134097526,0.0,1.0
2011-09-02,11.58,12.15,11.54,11.86,754400,8.22503566152356,8.62989492983689,8.19662448479981,8.42391389858976,1062117.21863608,0.0,1.0
2011-09-06,11.54,11.54,11.01,11.1,588800,8.19662448479981,8.19662448479981,7.82017639321022,7.88410154083864,828969.536496456,0.0,1.0
2011-09-07,12.28,12.45,11.7301,11.8,576400,8.72223125418906,8.84297875526496,8.3316486021794,8.38129713350414,811511.618268609,0.0,1.0
2011-09-08,11.78,12.38,11.77,12.14,479300,8.36709154514227,8.79325919599842,8.35998875096134,8.62279213565596,674804.85537152,0.0,1.0
2011-09-09,11.48,11.82,11.36,11.69,810800,8.1540077197142,8.39550272186601,8.06877418954297,8.30316639751385,1141522.58864016,0.0,1.0
2011-09-12,11.74,11.87,11.17,11.59,383700,8.33868036841853,8.43101669277069,7.93382110010519,8.23213845570449,540209.937421348,0.0,1.0
2011-09-13,11.99,12.21,11.7001,11.8,497900,8.51625022294192,8.67251169492251,8.3103402196366,8.38129713350414,700991.73271329,0.0,1.0
2011-09-14,12.12,12.39,11.72,12.17,374300,8.60858654729409,8.80036199017935,8.32447478005666,8.64410051819877,526975.709087335,0.0,1.0
2011-09-15,12.37,12.38,12.03,12.31,231600,8.78615640181748,8.79325919599842,8.54466139966567,8.74353963673187,326068.859803973,0.0,1.0
2011-09-16,12.6,12.62,11.9,12.45,967300,8.949520667979,8.96372625634087,8.4523250753135,8.84297875526496,1361858.41143516,0.0,1.0
2011-09-19,12.25,12.51,11.97,12.26,701800,8.70092287164625,8.88559552035058,8.50204463458005,8.70802566582719,988061.855830863,0.0,1.0
2011-09-20,11.96,12.47,11.95,12.3,365700,8.49494184039912,8.85718434362684,8.48783904621818,8.73643684255093,514867.798058345,0.0,1.0
2011-09-21,11.3,12.04,11.26,11.95,670900,8.02615742445736,8.5517641938466,7.99774624773362,8.48783904621818,944557.849924375,0.0,1.0
2011-09-22,11.37,11.5,11.0,11.02,755600,8.07587698372391,8.16821330807607,7.81307359902929,7.82727918739116,1063806.69459362,0.0,1.0
2011-09-23,11.57,11.81,11.2012,11.37,553000,8.21793286734262,8.38839992768508,7.95598181794971,8.07587698372391,778566.837096705,0.0,1.0
2011-09-26,11.91,11.94,11.21,11.7,338200,8.45942786949444,8.48073625203724,7.96223227682894,8.31026919169479,476150.640698202,0.0,1.0
2011-09-27,11.9,12.56,11.66,12.19,615000,8.4523250753135,8.92110949125526,8.28185801497104,8.65830610656064,865856.428235938,0.0,1.0
2011-09-28,11.19,12.06,11.17,11.83,429100,7.94802668846707,8.56596978220847,7.93382110010519,8.40260551604695,604128.444481367,0.0,1.0
2011-09-29,12.0,12.01,11.2,11.58,402500,8.52335301712286,8.53045581130379,7.955129482648,8.22503566152356,566678.394089374,0.0,1.0
2011-09-30,11.38,11.96,11.36,11.73,473700,8.08297977790484,8.49494184039912,8.06877418954297,8.33157757423759,666920.634236364,0.0,1.0
2011-10-03,10.69,11.51,10.65,11.2,722400,7.59288697942028,8.17531610225701,7.56447580269654,7.955129482648,1017064.52643519,0.0,1.0
2011-10-04,11.9,11.91,10.61,10.63,696800,8.4523250753135,8.45942786949444,7.53606462597279,7.55027021433467,981022.372674474,0.0,1.0
2011-10-05,12.13,12.37,11.51,11.9,568600,8.61568934147502,8.78615640181748,8.17531610225701,8.4523250753135,800530.024544641,0.0,1.0
2011-10-06,12.57,12.6,11.89,12.08,562500,8.92821228543619,8.949520667979,8.44522228113257,8.58017537057034,791941.855093846,0.0,1.0
2011-10-07,11.79,12.67,11.74,12.61,528600,8.37419433932321,8.99924022724555,8.33868036841853,8.95662346215994,744214.159293523,0.0,1.0
2011-10-10,12.65,12.68,12.055,12.11,549300,8.98503463888368,9.00634302142649,8.562418385118,8.60148375311315,773357.619560976,0.0,1.0
2011-10-11,12.85,12.95,12.34,12.5,435200,9.12709052250239,9.19811846431175,8.76484801927467,8.87849272616964,612716.613932163,0.0,1.0
2011-10-12,13.01,13.25,12.7,13.0,781100,9.24073522939737,9.41120228973982,9.02054860978836,9.23363243521643,1099708.0586912,0.0,1.0
2011-10-13,12.95,13.04,12.58,12.89,468200,9.19811846431175,9.26204361194017,8.93531507961713,9.15550169922614,659177.202764335,0.0,1.0
2011-10-14,13.06,13.26,12.66,13.16,350000,9.27624920030204,9.41830508392076,8.99213743306461,9.3472771421114,492763.820947282,0.0,1.0
2011-10-17,12.25,13.12,12.16,12.96,529000,8.70092287164625,9.31886596538766,8.63699772401783,9.20522125849269,744777.317946034,0.0,1.0
2011-10-18,13.0,13.08,12.23,12.36,840300,9.23363243521643,9.29045478866392,8.68671728328438,8.77905360763654,1183055.53926286,0.0,1.0
2011-10-19,12.79,13.15,12.73,12.95,409800,9.08447375741678,9.34017434793047,9.04185699233117,9.19811846431175,576956.039497703,0.0,1.0
2011-10-20,12.56,12.98,12.08,12.4,659200,8.92110949125526,9.21942684685456,8.58017537057034,8.80746478436029,928085.459338423,0.0,1.0
2011-10-21,12.82,13.16,12.45,12.83,1435400,9.10578213995959,9.3472771421114,8.84297875526496,9.11288493414052,2020894.82453636,0.0,1.0
2011-10-24,13.55,13.56,12.79,12.9,812800,9.62428611516789,9.63138890934883,9.08447375741678,9.16260449340707,1144338.38190272,0.0,1.0
2011-10-25,13.25,13.67,13.14,13.4,612300,9.41120228973982,9.70951964533912,9.33307155374953,9.51774420245386,862055.107331487,0.0,1.0
2011-10-26,13.79,13.91,13.27,13.48,780000,9.79475317551035,9.87998670568158,9.42540787810169,9.57456655590134,1098159.3723968,0.0,1.0
2011-10-27,15.02,15.28,14.06,14.06,983900,10.6683968597654,10.8530695084698,9.98652861839562,9.98652861839562,1385229.49551438,0.0,1.0
2011-10-28,14.66,15.24,14.59,14.97,660200,10.4126962692518,10.824658331746,10.3629767099852,10.6328828888608,929493.355969697,0.0,1.0
2011-10-31,13.99,14.6,13.97,14.3,525200,9.93680905912907,10.3700795041661,9.92260347076719,10.1569956787381,739427.310747178,0.0,1.0
2011-11-01,13.26,14.02,13.2,13.72,711000,9.41830508392076,9.95811744167187,9.37568831883514,9.7450336162438,1001014.50483862,0.0,1.0
2011-11-02,13.89,14.05,13.44,13.59,507000,9.86578111731971,9.97942582421468,9.5461553791776,9.65269729189164,713803.592057919,0.0,1.0
2011-11-03,14.12,14.2994,13.67,14.17,492100,10.0291453834812,10.1565695110872,9.70951964533912,10.0646593543859,692825.93225188,0.0,1.0
2011-11-04,13.85,14.08,13.65,13.89,285800,9.83736994059596,10.0007342067575,9.69531405697725,9.86578111731971,402376.857219238,0.0,1.0
2011-11-07,13.93,13.98,13.42,13.79,453800,9.89419229404345,9.92970626494813,9.53194979081573,9.79475317551035,638903.491273933,0.0,1.0
2011-11-08,14.26,14.34,13.7,14.11,322400,10.1285845020143,10.1854068554618,9.73082802788193,10.0220425893003,453905.873924011,0.0,1.0
2011-11-09,13.15,14.1,13.11,13.78,591500,9.34017434793047,10.0149397951194,9.31176317120672,9.78765038132942,832770.857400905,0.0,1.0
2011-11-10,13.34,13.54,13.13,13.42,355200,9.47512743736824,9.61718332098696,9.32596875956859,9.53194979081573,500084.883429927,0.0,1.0
2011-11-11,13.68,13.8401,13.35,13.56,304900,9.71662243952006,9.83033817435684,9.48223023154918,9.63138890934883,429267.682876646,0.0,1.0
2011-11-14,13.2,13.59,13.0,13.56,334200,9.37568831883514,9.65269729189164,9.23363243521643,9.63138890934883,470519.05417309,0.0,1.0
2011-11-15,13.45,13.52,13.0,13.08,312800,9.55325817335854,9.60297773262509,9.23363243521643,9.29045478866392,440390.066263742,0.0,1.0
2011-11-16,13.09,13.51,13.07,13.24,422500,9.29755758284485,9.59587493844415,9.28335199448298,9.40409949555889,594836.326714933,0.0,1.0
2011-11-17,12.81,13.24,12.75,13.12,573500,9.09867934577865,9.40409949555889,9.05606258069304,9.31886596538766,807428.718037903,0.0,1.0
2011-11-18,12.89,13.04,12.5231,12.84,855300,9.15550169922614,9.26204361194017,8.89490018072761,9.11998772832146,1204173.98873203,0.0,1.0
2011-11-21,12.45,12.83,12.25,12.62,468300,8.84297875526496,9.11288493414052,8.70092287164625,8.96372625634087,659317.992427463,0.0,1.0
2011-11-22,12.5,12.57,12.28,12.43,451500,8.87849272616964,8.92821228543619,8.72223125418906,8.82877316690309,635665.329021993,0.0,1.0
2011-11-23,12.14,12.9,12.11,12.42,583400,8.62279213565596,9.16260449340707,8.60148375311315,8.82167037272216,821366.894687554,0.0,1.0
2011-11-25,11.9,12.365,11.9,12.08,204100,8.4523250753135,8.78260500472701,8.4523250753135,8.58017537057034,287351.702443829,0.0,1.0
2011-11-28,12.54,12.72,12.28,12.44,517300,8.90690390289339,9.03475419815023,8.72223125418906,8.83587596108403,728304.927360082,0.0,1.0
2011-11-29,12.46,12.73,12.38,12.56,271600,8.8500815494459,9.04185699233117,8.79325919599842,8.92110949125526,382384.725055091,0.0,1.0
2011-11-30,13.87,13.89,12.66,12.99,859100,9.85157552895784,9.86578111731971,8.99213743306461,9.22652964103549,1209523.99593088,0.0,1.0
2011-12-01,13.6,13.91,13.53,13.86,421900,9.66690288025351,9.8872514017887,9.6171467624875,9.85171131767012,593555.151125044,0.01,1.0
2011-12-02,13.77,14.17,13.7007,13.81,301800,9.78773916625668,10.0720598392053,9.73848060966833,9.81617123355154,424591.004051999,0.0,1.0
2011-12-05,14.19,14.36,13.91,14.1,325600,10.0862758728527,10.2071121588559,9.8872514017887,10.0223037214393,458074.323788375,0.0,1.0
2011-12-06,14.52,14.65,13.86,14.16,599100,10.3208404280354,10.4132446467437,9.85171131767012,10.0649518223816,842851.128321908,0.0,1.0
2011-12-07,14.31,14.47,13.83,14.37,488600,10.1715720747373,10.2853003439168,9.83038726719897,10.2142201756796,687392.858117321,0.0,1.0
2011-12-08,13.46,14.14,13.42,14.09,503800,9.56739064472149,10.0507357887342,9.53895857742662,10.0151957046156,708777.163159036,0.0,1.0
2011-12-09,13.96,14.05,13.26,13.56,442400,9.92279148590728,9.98676363732072,9.42523030824717,9.63847081295865,622395.825687887,0.0,1.0
2011-12-12,13.53,13.7386,13.34,13.66,349800,9.6171467624875,9.76541999343021,9.4820944428369,9.7095509811958,492120.388394265,0.0,1.0
2011-12-13,13.36,13.78,13.2,13.72,446900,9.49631047648433,9.79484718308039,9.38258220730487,9.7521990821381,628726.705469975,0.0,1.0
2011-12-14,13.35,13.61,13.2,13.23,432600,9.48920245966061,9.67401089707722,9.38258220730487,9.40390625777602,608608.576384675,0.0,1.0
2011-12-15,13.69,13.75,13.42,13.62,322200,9.73087503166695,9.77352313260925,9.53895857742662,9.68111891390094,453290.992397462,0.0,1.0
2011-12-16,13.95,14.21,13.59,13.76,1196200,9.91568346908356,10.1004919065002,9.65979486342979,9.78063114943296,1682888.53229623,0.0,1.0
2011-12-19,13.68,14.19,13.48,14.04,411400,9.72376701484323,10.0862758728527,9.58160667836892,9.979655620497,578783.098300174,0.0,1.0
2011-12-20,14.42,14.46,13.97,14.05,458300,10.2497602597982,10.2781923270931,9.92989950273099,9.98676363732072,644764.934251264,0.0,1.0
2011-12-21,14.65,14.68,14.12,14.42,292500,10.4132446467437,10.4345686972148,10.0365197550867,10.2497602597982,411507.185835684,0.0,1.0
2011-12-22,14.87,15.12,14.56,14.67,352800,10.5696210168654,10.7473214374583,10.3492724953302,10.4274606803911,496340.974915658,0.0,1.0
2011-12-23,14.85,15.05,14.685,14.96,127700,10.555404983218,10.6975653196923,10.4381227056267,10.6335931682789,179656.299593904,0.0,1.0
2011-12-27,15.01,15.06,14.5004,14.75,219300,10.6691332523974,10.704673336516,10.3069087150609,10.4843248149808,308524.87471373,0.0,1.0
2011-12-28,14.57,15.0,14.47,15.0,224800,10.3563805121539,10.6620252355737,10.2853003439168,10.6620252355737,316262.616669615,0.0,1.0
2011-12-29,15.19,15.2,14.5,14.64,304900,10.7970775552243,10.804185572048,10.3066243943879,10.40613662992,428952.276790771,0.0,1.0
2011-12-30,14.93,15.17,14.86,15.12,364500,10.6122691178077,10.7828615215769,10.5625130000417,10.7473214374583,512801.262349085,0.0,1.0
2012-01-03,15.37,15.47,15.0,15.39,528600,10.9250218580512,10.9961020262884,10.6620252355737,10.9392378916986,743667.345069208,0.0,1.0
2012-01-04,15.26,15.41,15.07,15.19,374600,10.8468336729903,10.9534539253461,10.7117813533397,10.7970775552243,527010.570304438,0.0,1.0
2012-01-05,15.69,15.74,14.91,15.12,515700,11.1524783964101,11.1880184805287,10.5980530841603,10.7473214374583,725518.823027224,0.0,1.0
2012-01-06,15.46,15.73,15.26,15.7,389900,10.9889940094647,11.180910463705,10.8468336729903,11.1595864132338,548535.561563531,0.0,1.0
2012-01-09,15.54,15.62,15.17,15.49,407400,11.0458581440544,11.1027222786441,10.7828615215769,11.0103180599358,573155.649604984,0.0,1.0
2012-01-10,15.11,15.84,15.07,15.76,666100,10.7402134206346,11.2590986487659,10.7117813533397,11.2022345141761,937110.893966324,0.0,1.0
2012-01-11,15.66,15.69,15.01,15.01,256200,11.131154345939,11.1524783964101,10.6691332523974,10.6691332523974,360438.088926845,0.0,1.0
2012-01-12,15.78,15.82,15.36,15.69,213600,11.2164505478236,11.2448826151184,10.9179138412275,11.1524783964101,300505.760323084,0.0,1.0
2012-01-13,15.79,15.94,15.39,15.62,349400,11.2235585646473,11.330178817003,10.9392378916986,11.1027222786441,491557.643524745,0.0,1.0
2012-01-17,15.65,15.98,15.57,15.83,279300,11.1240463291153,11.3586108842979,11.0671821945255,11.2519906319421,392936.60514156,0.0,1.0
2012-01-18,15.95,15.95,15.56,15.56,242700,11.3372868338267,11.3372868338267,11.0600741777018,11.0600741777018,341445.449580585,0.0,1.0
2012-01-19,16.11,16.12,15.72,16.0,316900,11.4510151030062,11.4581231198299,11.1738024468813,11.3728269179453,445834.622876336,0.0,1.0
2012-01-20,16.41,16.49,15.91,16.05,346200,11.6642556077177,11.7211197423074,11.3088547665319,11.4083670020639,487055.684568594,0.0,1.0
2012-01-23,16.37,16.68,16.0,16.41,484000,11.6358235404228,11.856172061958,11.3728269179453,11.6642556077177,680921.292117851,0.0,1.0
2012-01-24,15.94,16.6,15.25,16.6,530100,11.330178817003,11.7993079273683,10.8397256561666,11.7993079273683,745777.638329904,0.0,1.0
2012-01-25,15.9,16.0,15.71,15.92,494500,11.3017467497081,11.3728269179453,11.1666944300575,11.3159627833556,695693.344942725,0.0,1.0
2012-01-26,15.74,16.13,15.46,15.95,413000,11.1880184805287,11.4652311366536,10.9889940094647,11.3372868338267,581034.077778249,0.0,1.0
2012-01-27,15.99,16.06,15.56,15.62,248900,11.3657189011216,11.4154750188876,11.0600741777018,11.1027222786441,350167.995058126,0.0,1.0
2012-01-30,15.9,16.01,15.58,15.76,234300,11.3017467497081,11.379934934769,11.0742902113492,11.2022345141761,329627.807320689,0.0,1.0
2012-01-31,15.74,16.0,15.71,16.0,286200,11.1880184805287,11.3728269179453,11.1666944300575,11.3728269179453,402643.954140762,0.0,1.0
2012-02-01,16.42,16.5,15.79,15.91,623700,11.6713636245414,11.7282277591311,11.2235585646473,11.3088547665319,877459.93779732,0.0,1.0
2012-02-02,16.7,16.85,16.21,16.46,483700,11.8703880956054,11.9770083479611,11.5220952712433,11.6997956918362,680499.233465713,0.0,1.0
2012-02-03,17.38,17.53,16.93,16.94,601900,12.3537332396181,12.4603534919738,12.0338724825509,12.0409804993746,846790.342408542,0.0,1.0
2012-02-06,17.05,17.4,17.0,17.33,240900,12.1191686844355,12.3679492732655,12.0836286003169,12.3181931554995,338913.097667748,0.0,1.0
2012-02-07,16.97,17.31,16.91,17.0,75702,12.0623045498457,12.3039771218521,12.0196564489034,12.0836286003169,106502.280280797,0.0,1.0
2012-02-08,17.13,17.25,16.83,17.0,119267,12.1760328190252,12.2613290209098,11.9627923143137,12.0836286003169,167792.230882272,0.0,1.0
2012-02-09,17.44,17.48,17.07,17.17,366900,12.3963813405604,12.4248134078552,12.1333847180829,12.2044648863201,516177.731566197,0.0,1.0
2012-02-10,17.3,17.69,16.95,17.19,783800,12.2968691050284,12.5740817611533,12.0480885161983,12.2186809199675,1102698.57182225,0.0,1.0
2012-02-13,17.17,17.67,17.08,17.51,376100,12.2044648863201,12.5598657275058,12.1404927349066,12.4461374583264,529120.86356513,0.0,1.0
2012-02-14,16.99,17.15,16.77,17.09,223900,12.0765205834932,12.1902488526726,11.9201442133714,12.1476007517303,314996.440713195,0.0,1.0
2012-02-15,16.82,17.26,16.72,17.08,249800,11.95568429749,12.2684370377335,11.8846041292528,12.1404927349066,351434.171014544,0.0,1.0
2012-02-16,17.02,17.25,16.66,16.7,469800,12.0978446339643,12.2613290209098,11.8419560283105,11.8703880956054,660943.849249932,0.0,1.0
2012-02-17,17.26,17.29,16.93,17.02,333200,12.2684370377335,12.2897610882046,12.0338724825509,12.0978446339643,468766.476309232,0.0,1.0
2012-02-21,16.9,17.16,16.81,17.08,282800,12.0125484320797,12.1973568694963,11.9485762806663,12.1404927349066,397860.622749853,0.0,1.0
2012-02-22,16.38,16.88,16.365,16.79,339700,11.6429315572465,11.9983323984323,11.6322695320109,11.9343602470189,477911.080438914,0.0,1.0
2012-02-23,16.88,16.94,16.27,16.29,227300,11.9983323984323,12.0409804993746,11.5647433721856,11.5789594058331,319779.772104107,0.0,1.0
2012-02-24,16.53,16.87,16.5,16.87,225700,11.7495518096022,11.9912243816086,11.7282277591311,11.9912243816086,317528.792626032,0.0,1.0
2012-02-27,16.58,16.74,16.28,16.37,216300,11.7850918937208,11.8988201629003,11.5718513890093,11.6358235404228,304304.288192338,0.0,1.0
2012-02-28,16.37,16.77,16.295,16.61,254200,11.6429315572465,11.9274259141737,11.5895888653227,11.8136281714028,357406.034686346,0.01,1.0
2012-02-29,16.34,16.71,16.27,16.47,572800,11.621594480477,11.8847517606346,11.5718079680147,11.7140551464783,805358.680835321,0.0,1.0
2012-03-01,16.45,16.79,16.44,16.44,368600,11.6998304286319,11.9416506320201,11.6927180697088,11.6927180697088,518252.81032804,0.0,1.0
2012-03-02,16.3,16.67,16.26,16.47,398300,11.5931450447842,11.8563023249419,11.5646956090915,11.7140551464783,560011.107850402,0.0,1.0
2012-03-05,16.4,16.53,16.17,16.25,180900,11.664268634016,11.7567293000174,11.5006843787829,11.5575832501683,254345.993999844,0.0,1.0
2012-03-06,15.76,16.29,15.67,16.22,329600,11.2090776629325,11.5860326858611,11.1450664326239,11.5362461733988,463418.68226837,0.0,1.0
2012-03-07,16.01,16.11,15.72,15.88,331600,11.386886636012,11.4580102252438,11.1806282272398,11.2944259700107,466230.688835533,0.0,1.0
2012-03-08,16.31,16.3502,15.9,16.19,247400,11.6002574037074,11.6288490865786,11.308650687857,11.5149090966293,347845.212357995,0.0,1.0
2012-03-09,16.68,16.86,16.29,16.32,396900,11.8634146838651,11.9914371444824,11.5860326858611,11.6073697626306,558042.703253386,0.0,1.0
2012-03-12,16.74,17.0,16.53,17.0,323000,11.9060888374042,12.0910101694069,11.7567293000174,12.0910101694069,454139.060596734,0.0,1.0
2012-03-13,17.52,17.53,16.7,16.8,567500,12.4608528334123,12.4679651923354,11.8776394017115,11.9487629909433,797906.86343234,0.0,1.0
2012-03-14,17.39,17.77,17.13,17.54,331600,12.3683921674109,12.6386618064918,12.1834708354082,12.4750775512586,466230.688835533,0.0,1.0
2012-03-15,18.06,18.12,17.19,17.44,563100,12.844920215264,12.8875943688031,12.2261449889473,12.4039539620268,791720.448984586,0.0,1.0
2012-03-16,18.03,18.2,17.8145,18.1,940500,12.8235831384945,12.9444932401885,12.6703118036999,12.8733696509567,1322346.08820813,0.0,1.0
2012-03-19,18.1,18.3,17.79,17.97,402100,12.8733696509567,13.0156168294203,12.6528865243381,12.7809089849554,565353.92032801,0.0,1.0
2012-03-20,18.07,18.19,17.88,17.9,308500,12.8520325741872,12.9373808812654,12.7168977546468,12.7311224724931,433752.012984806,0.0,1.0
2012-03-21,17.97,18.22,17.82,18.12,235900,12.7809089849554,12.9587179580349,12.6742236011077,12.8875943688031,331676.17459681,0.0,1.0
2012-03-22,17.45,17.86,17.33,17.74,408300,12.41106632095,12.7026730368004,12.3257180138718,12.6173247297222,574071.140686212,0.0,1.0
2012-03-23,17.73,17.75,17.37,17.5,217400,12.6102123707991,12.6244370886454,12.3541674495646,12.4466281155659,305665.113850556,0.0,1.0
2012-03-26,18.19,18.23,17.79,17.94,331200,12.9373808812654,12.9658303169581,12.6528865243381,12.7595719081858,465668.287522099,0.0,1.0
2012-03-27,17.83,18.26,17.81,18.2,305600,12.6813359600309,12.9871673937276,12.6671112421845,12.9444932401885,429674.60346242,0.0,1.0
2012-03-28,17.86,17.96,17.57,17.85,377400,12.7026730368004,12.7737966260322,12.4964146280282,12.6955606778772,530625.639223553,0.0,1.0
2012-03-29,17.95,18.0,17.27,17.64,379200,12.766684267109,12.8022460617249,12.2830438603328,12.5462011404904,533156.445134,0.0,1.0
2012-03-30,17.7,18.07,17.6,18.07,358700,12.5888752940295,12.8520325741872,12.5177517047977,12.8520325741872,504333.377820584,0.0,1.0
2012-04-02,18.03,18.06,17.54,17.66,642000,12.8235831384945,12.844920215264,12.4750775512586,12.5604258583368,902654.108059142,0.0,1.0
2012-04-03,18.16,18.18,17.76,18.0,520800,12.9160438044958,12.9302685223422,12.6315494475686,12.8022460617249,732246.510089101,0.0,1.0
2012-04-04,17.66,17.95,17.4516,17.85,422000,12.5604258583368,12.766684267109,12.4122042983777,12.6955606778772,593333.385671275,0.0,1.0
2012-04-05,17.72,17.74,17.42,17.44,411800,12.6031000118759,12.6173247297222,12.3897292441805,12.4039539620268,578992.152178745,0.0,1.0
2012-04-09,17.03,17.4,17.0,17.28,357000,12.1123472461764,12.3755045263341,12.0910101694069,12.2901562192559,501943.172238497,0.0,1.0
2012-04-10,16.6,17.1,16.58,17.05,343400,11.8065158124797,12.1621337586387,11.7922910946333,12.1265719640228,482821.527581789,0.0,1.0
2012-04-11,17.07,17.1,16.78,16.89,380500,12.1407966818691,12.1621337586387,11.9345382730969,12.0127742212519,534984.249402656,0.0,1.0
2012-04-12,17.32,17.4,17.0,17.06,248300,12.3186056549487,12.3755045263341,12.0910101694069,12.133684322946,349110.615313216,0.0,1.0
2012-04-13,16.79,17.22,16.76,17.16,401300,11.9416506320201,12.2474820657169,11.9203135552505,12.2048079121778,564229.117701143,0.0,1.0
2012-04-16,17.02,17.23,16.76,16.95,270900,12.1052348872532,12.25459442464,11.9203135552505,12.055448374791,380886.289522154,0.0,1.0
2012-04-17,17.58,17.8,17.29,17.29,265100,12.5035269869513,12.6599988832613,12.2972685781791,12.2972685781791,372731.470477383,0.0,1.0
2012-04-18,17.48,17.74,17.18,17.74,551600,12.4324033977195,12.6173247297222,12.2190326300241,12.6173247297222,775551.411223404,0.0,1.0
2012-04-19,17.51,17.92,17.34,17.65,501200,12.4537404744891,12.7453471903395,12.332830372795,12.5533134994136,704688.845730907,0.0,1.0
2012-04-20,17.52,17.99,17.44,17.84,353900,12.4608528334123,12.7951337028017,12.4039539620268,12.688448318954,497584.562059393,0.0,1.0
2012-04-23,17.18,17.25,17.01,17.16,411400,12.2190326300241,12.2688191424864,12.0981225283301,12.2048079121778,578429.750865315,0.0,1.0
2012-04-24,17.4,17.54,17.2,17.24,252100,12.3755045263341,12.4750775512586,12.2332573478705,12.2617067835632,354453.427790826,0.0,1.0
2012-04-25,17.73,17.86,17.49,17.66,180963,12.6102123707991,12.7026730368004,12.4395157566427,12.5604258583368,254434.572206707,0.0,1.0
2012-04-26,17.64,17.81,17.63,17.65,97269,12.5462011404904,12.6671112421845,12.5390887815673,12.5533134994136,136760.533390662,0.0,1.0
2012-04-27,17.73,17.8338,17.47,17.78,416900,12.6102123707991,12.6840386564217,12.4252910387964,12.645774165415,586162.768925009,0.0,1.0
2012-04-30,17.22,17.72,17.21,17.72,366300,12.2474820657169,12.6031000118759,12.2403697067937,12.6031000118759,515019.002775799,0.0,1.0
2012-05-01,17.22,17.65,17.19,17.19,826000,12.2474820657169,12.5533134994136,12.2261449889473,12.2261449889473,1161358.71223808,0.0,1.0
2012-05-02,17.3,17.44,16.93,17.1,380700,12.3043809371023,12.4039539620268,12.0412236569446,12.1621337586387,535265.45005937,0.0,1.0
2012-05-03,16.99,17.37,16.94,17.24,393600,12.0838978104837,12.3541674495646,12.0483360158678,12.2617067835632,553402.892417568,0.0,1.0
2012-05-04,16.65,16.915,16.56,16.84,465000,11.8420776070956,12.0305551185598,11.7780663767869,11.977212426636,653791.526865265,0.0,1.0
2012-05-07,16.91,17.04,16.59,16.59,123334,12.0269989390983,12.1194596050996,11.7994034535565,11.7994034535565,173408.008977206,0.0,1.0
2012-05-08,16.86,16.91,16.63,16.74,140183,11.9914371444824,12.0269989390983,11.8278528892492,11.9060888374042,197097.758302265,0.0,1.0
2012-05-09,16.72,16.75,16.4,16.6,324000,11.8918641195578,11.9132011963274,11.664268634016,11.8065158124797,455545.063880316,0.0,1.0
2012-05-10,17.04,17.11,16.79,16.91,597000,12.1194596050996,12.1692461175619,11.9416506320201,12.0269989390983,839383.960297989,0.0,1.0
2012-05-11,16.99,17.11,16.75,16.79,530500,12.0838978104837,12.1692461175619,11.9132011963274,11.9416506320201,745884.741939837,0.0,1.0
2012-05-14,16.62,16.85,16.54,16.7,367400,11.820740530326,11.9843247855592,11.7638416589406,11.8776394017115,516565.606387741,0.0,1.0
2012-05-15,16.58,16.89,16.38,16.6,433700,11.7922910946333,12.0127742212519,11.6500439161697,11.8065158124797,609783.624089175,0.0,1.0
2012-05-16,16.34,16.87,16.34,16.72,286200,11.621594480477,11.9985495034055,11.621594480477,11.8918641195578,402398.139760944,0.0,1.0
2012-05-17,15.89,16.42,15.88,16.34,362200,11.3015383289338,11.6784933518624,11.2944259700107,11.621594480477,509254.38931312,0.0,1.0
2012-05-18,15.67,16.14,15.63,15.88,323900,11.1450664326239,11.4793473020134,11.1166169969311,11.2944259700107,455404.463551956,0.0,1.0
2012-05-21,16.35,16.36,15.68,15.74,525100,11.6287068394001,11.6358191983233,11.1521787915471,11.1948529450861,738292.324208502,0.0,1.0
2012-05-22,16.36,16.69,16.23,16.41,344500,11.6358191983233,11.8705270427883,11.543358532322,11.6713809929392,484368.131193732,0.0,1.0
2012-05-23,16.53,16.59,16.03,16.16,247000,11.7567293000174,11.7994034535565,11.4011113538584,11.4935720198597,347282.811044561,0.0,1.0
2012-05-24,16.86,16.86,16.37,16.53,345000,11.9914371444824,11.9914371444824,11.6429315572465,11.7567293000174,485071.132835519,0.0,1.0
2012-05-25,16.68,17.02,16.62,16.9,261700,11.8634146838651,12.1052348872532,11.820740530326,12.0198865801751,367951.059313205,0.0,1.0
2012-05-29,16.94,16.99,16.74,16.82,228000,12.0483360158678,12.0838978104837,11.9060888374042,11.9629877087896,320568.748656518,0.0,1.0
2012-05-30,16.42,16.81,16.39,16.77,164400,11.6856057107856,11.9631566381429,11.6642556394504,11.9346898763626,231006.253917027,0.01,1.0
2012-05-31,16.58,16.76,16.15,16.41,409700,11.7994727579065,11.9275731859176,11.493455068769,11.6784890203405,575688.943003688,0.0,1.0
2012-06-01,15.66,16.33,15.65,16.01,301400,11.1447372369612,11.6215554967801,11.1376205465161,11.3938214025382,423511.465514549,0.0,1.0
2012-06-04,15.36,15.79,15.25,15.76,273800,10.9312365236094,11.2372542127469,10.8529529287138,11.2159041414117,384729.393689064,0.0,1.0
2012-06-05,15.18,15.48,15.1,15.24,289900,10.8031360955984,11.0166368089501,10.7462025720379,10.8458362382687,407352.268920596,0.0,1.0
2012-06-06,15.67,15.67,15.21,15.38,243000,11.1518539274062,11.1518539274062,10.8244861669335,10.9454699044995,341450.84976787,0.0,1.0
2012-06-07,15.58,16.02,15.56,15.98,282500,11.0878037134007,11.4009380929833,11.0735703325106,11.372471331203,396954.177199271,0.0,1.0
2012-06-08,15.79,15.92,15.4,15.52,222100,11.2372542127469,11.3297711885327,10.9597032853897,11.0451035707303,312083.266392773,0.0,1.0
2012-06-11,15.54,16.0,15.53,16.0,578700,11.0593369516205,11.3867047120931,11.0522202611754,11.3867047120931,813158.875558292,0.0,1.0
2012-06-12,16.07,16.13,15.52,15.62,777700,11.4365215452086,11.4792216878789,11.0451035707303,11.1162704751809,1092783.23401017,0.0,1.0
2012-06-13,16.05,16.44,15.99,15.99,491000,11.4222881643184,11.6998390916757,11.3795880216481,11.3795880216481,689927.437185284,0.0,1.0
2012-06-14,16.2,16.34,15.93,16.05,265000,11.5290385209943,11.6286721872251,11.3368878789777,11.4222881643184,372364.095425865,0.0,1.0
2012-06-15,16.49,16.53,16.13,16.19,693900,11.735422543901,11.7638893056812,11.4792216878789,11.5219218305493,975031.871003803,0.0,1.0
2012-06-18,16.39,16.75,16.31,16.36,304900,11.6642556394504,11.9204564954725,11.6073221158899,11.6429055681152,428429.481869232,0.0,1.0
2012-06-19,16.54,16.68,16.39,16.47,324000,11.7710059961263,11.8706396623571,11.6642556394504,11.7211891630109,455267.799690491,0.0,1.0
2012-06-20,16.3,16.54,16.21,16.5,351200,11.6002054254449,11.7710059961263,11.5361552114394,11.7425392343461,493487.812504014,0.0,1.0
2012-06-21,15.54,16.32,15.51,16.25,505000,11.0593369516205,11.614438806335,11.0379868802853,11.5646219732196,709599.502604005,0.0,1.0
2012-06-22,15.9,16.0,15.57,15.73,1369200,11.3155378076426,11.3867047120931,11.0806870229556,11.1945540700766,1923927.99795129,0.0,1.0
2012-06-25,15.63,15.76,15.4,15.56,596500,11.123387165626,11.2159041414117,10.9597032853897,11.0735703325106,838170.501590673,0.0,1.0
2012-06-26,15.79,15.9499,15.61,15.68,416000,11.2372542127469,11.3510500929634,11.1091537847359,11.1589706178513,584541.372442114,0.0,1.0
2012-06-27,16.2,16.225,15.73,15.84,324700,11.5290385209943,11.546830247107,11.1945540700766,11.2728376649722,456251.402961428,0.0,1.0
2012-06-28,16.21,16.21,15.84,15.97,361800,11.5361552114394,11.5361552114394,11.2728376649722,11.365354640758,508382.376321048,0.0,1.0
2012-06-29,16.51,16.7,16.33,16.66,441200,11.7496559247911,11.8848730432472,11.6215554967801,11.856406281467,619951.090195819,0.0,1.0
2012-07-02,16.65,16.68,16.29,16.58,304200,11.8492895910219,11.8706396623571,11.5930887349998,11.7994727579065,427445.878598296,0.0,1.0
2012-07-03,16.63,16.7,16.49,16.63,181900,11.8350562101318,11.8848730432472,11.735422543901,11.8350562101318,255596.335690434,0.0,1.0
2012-07-05,16.72,16.775,16.53,16.57,268900,11.8991064241373,11.9382482215852,11.7638893056812,11.7923560674615,377844.170792511,0.0,1.0
2012-07-06,16.53,16.68,16.49,16.51,226200,11.7638893056812,11.8706396623571,11.735422543901,11.7496559247911,317844.3712654,0.0,1.0
2012-07-09,16.37,16.644,16.14,16.44,247900,11.6500222585603,11.8450195767549,11.486338378324,11.6998390916757,348336.072664423,0.0,1.0
2012-07-10,16.22,16.65,16.1,16.55,199300,11.5432719018844,11.8492895910219,11.4578716165437,11.7781226865713,280045.902710849,0.0,1.0
2012-07-11,16.51,16.52,16.18,16.24,128196,11.7496559247911,11.7567726152362,11.5148051401042,11.5575052827745,180134.292744205,0.0,1.0
2012-07-12,16.37,16.47,16.29,16.33,157217,11.6500222585603,11.7211891630109,11.5930887349998,11.6215554967801,220913.079209691,0.0,1.0
2012-07-13,16.89,16.91,16.26,16.38,461900,12.0200901617033,12.0343235425934,11.5717386636647,11.6571389490054,649037.644064934,0.0,1.0
2012-07-16,16.85,16.97,16.66,16.84,393400,11.9916233999231,12.0770236852638,11.856406281467,11.984506709478,552785.038266171,0.0,1.0
2012-07-17,17.11,17.2,16.65,16.91,437100,12.1766573514946,12.2407075655001,11.8492895910219,12.0343235425934,614189.985323192,0.0,1.0
2012-07-18,16.81,17.25,16.46,17.18,464900,11.9631566381429,12.2762910177254,11.7140724725658,12.22647418461,653253.086654657,0.0,1.0
2012-07-19,16.1,16.84,16.08,16.84,309200,11.4578716165437,11.984506709478,11.4436382356536,11.984506709478,434471.616247841,0.0,1.0
2012-07-20,16.12,16.24,15.85,15.94,331100,11.4721049974338,11.5575052827745,11.2799543554173,11.3440045694228,465244.347152847,0.0,1.0
2012-07-23,15.79,15.89,15.74,15.8,271500,11.2372542127469,11.3084211171975,11.2016707605216,11.244370903192,381497.554370274,0.0,1.0
2012-07-24,15.79,15.91,15.66,15.91,314200,11.2372542127469,11.3226544980876,11.1447372369612,11.3226544980876,441497.353897385,0.0,1.0
2012-07-25,15.98,16.11,15.72,15.92,234800,11.372471331203,11.4649883069888,11.1874373796315,11.3297711885327,329928.640022616,0.0,1.0
2012-07-26,16.13,16.36,15.95,16.29,427000,11.4792216878789,11.6429055681152,11.3511212598679,11.5930887349998,599997.995271111,0.0,1.0
2012-07-27,16.52,16.69,15.98,16.26,343600,11.7567726152362,11.8777563528022,11.372471331203,11.5717386636647,482808.691276706,0.0,1.0
2012-07-30,16.36,16.59,16.21,16.48,499500,11.6429055681152,11.8065894483516,11.5361552114394,11.7283058534559,701871.191189511,0.0,1.0
2012-07-31,16.19,16.6,16.19,16.33,401500,11.5219218305493,11.8137061387966,11.5219218305493,11.6215554967801,564166.733258431,0.0,1.0
2012-08-01,15.83,16.44,15.81,16.32,297700,11.2657209745272,11.6998390916757,11.251487593637,11.614438806335,418312.419653885,0.0,1.0
2012-08-02,15.71,15.89,15.52,15.75,285700,11.1803206891865,11.3084211171975,11.0451035707303,11.2087874509667,401450.649294978,0.0,1.0
2012-08-03,16.54,16.66,15.83,16.01,562300,11.7710059961263,11.856406281467,11.2657209745272,11.3938214025382,790114.456067788,0.0,1.0
2012-08-06,16.64,16.77,16.52,16.59,353400,11.8421729005769,11.9346898763626,11.7567726152362,11.8065894483516,496579.137069813,0.0,1.0
2012-08-07,16.76,17.0,16.53,16.73,319900,11.9275731859176,12.098373756599,11.7638893056812,11.9062231145824,449506.694817864,0.0,1.0
2012-08-08,16.54,16.78,16.49,16.63,254900,11.7710059961263,11.9418065668077,11.735422543901,11.8350562101318,358172.105373785,0.0,1.0
2012-08-09,16.5,16.63,16.36,16.46,239800,11.7425392343461,11.8350562101318,11.6429055681152,11.7140724725658,336954.377672159,0.0,1.0
2012-08-10,16.45,16.49,16.29,16.47,244900,11.7069557821208,11.735422543901,11.5930887349998,11.7211891630109,344120.630074695,0.0,1.0
2012-08-13,16.44,16.44,16.13,16.4,215100,11.6998390916757,11.6998390916757,11.4792216878789,11.6713723298955,302247.23368341,0.0,1.0
2012-08-14,16.43,16.61,16.37,16.53,210400,11.6927224012306,11.8208228292417,11.6500222585603,11.7638893056812,295643.040292839,0.0,1.0
2012-08-15,16.3,16.46,16.29,16.36,413100,11.6002054254449,11.7140724725658,11.5930887349998,11.6429055681152,580466.444605376,0.0,1.0
2012-08-16,16.5,16.51,16.18,16.32,315000,11.7425392343461,11.7496559247911,11.5148051401042,11.614438806335,442621.47192131,0.0,1.0
2012-08-17,16.67,16.68,16.42,16.5,204900,11.863522971912,11.8706396623571,11.6856057107856,11.7425392343461,287914.72887834,0.0,1.0
2012-08-20,16.72,16.87,16.47,16.64,258500,11.8991064241373,12.0058567808132,11.7211891630109,11.8421729005769,363230.636481458,0.0,1.0
2012-08-21,16.65,17.04,16.25,16.82,688100,11.8492895910219,12.1268405183792,11.5646219732196,11.9702733285879,966882.015330333,0.0,1.0
2012-08-22,16.54,16.81,16.455,16.64,144800,11.7710059961263,11.9631566381429,11.7105141273433,11.8421729005769,203465.362330812,0.0,1.0
2012-08-23,16.16,16.58,16.11,16.54,199700,11.5005717592141,11.7994727579065,11.4649883069888,11.7710059961263,280607.961722812,0.0,1.0
2012-08-24,16.16,16.3,16.01,16.08,188100,11.5005717592141,11.6002054254449,11.3938214025382,11.4436382356536,264308.250375868,0.0,1.0
2012-08-27,16.16,16.34,16.09,16.29,178900,11.5005717592141,11.6286721872251,11.4507549260987,11.5930887349998,251380.893100706,0.0,1.0
2012-08-28,16.19,16.37,16.0701,16.17,217900,11.5219218305493,11.6500222585603,11.436592712113,11.5076884496591,306181.646767154,0.0,1.0
2012-08-29,16.49,16.56,16.2,16.24,278700,11.735422543901,11.7852393770164,11.5290385209943,11.5575052827745,391614.616585617,0.0,1.0
2012-08-30,16.38,16.4983,16.19,16.39,150600,11.6642556394504,11.7484974857353,11.5289559708609,11.6713766746393,211486.105607698,0.01,1.0
2012-08-31,16.37,16.59,16.21,16.53,196600,11.6571346042615,11.8137973784177,11.5431980412388,11.7710711672842,276083.455262108,0.0,1.0
2012-09-04,16.73,16.84,16.2,16.34,322500,11.9134918710626,11.9918232581407,11.5360770060499,11.6357714986947,452883.592685808,0.0,1.0
2012-09-05,16.67,16.86,16.43,16.84,372200,11.8707656599291,12.0060653285186,11.699860815395,11.9918232581407,522676.816116768,0.0,1.0
2012-09-06,17.165,17.23,16.79,16.79,446100,12.2232569017806,12.2695436305086,11.9562180821961,11.9562180821961,626453.862626788,0.0,1.0
2012-09-07,17.43,17.6,17.161,17.28,290800,12.411964334287,12.5330219324986,12.220408487705,12.3051488064532,408367.59303266,0.0,1.0
2012-09-10,17.3,17.58,17.3,17.41,267000,12.319390876831,12.5187798621208,12.319390876831,12.3977222639091,374945.486037553,0.0,1.0
2012-09-11,17.38,17.52,17.26,17.26,313800,12.3763591583424,12.4760536509873,12.2909067360753,12.2909067360753,440666.267859865,0.0,1.0
2012-09-12,17.49,17.57,17.32,17.51,263500,12.4546905454205,12.5116588269319,12.3336329472089,12.4689326157983,370030.470302978,0.0,1.0
2012-09-13,17.89,18.0,17.37,17.5,399400,12.7395319529773,12.8178633400554,12.3692381231535,12.4618115806094,560873.509825462,0.0,1.0
2012-09-14,18.14,18.33,17.66,17.9,648400,12.9175578327003,13.0528575012897,12.5757481436321,12.7466529881662,910541.772085201,0.0,1.0
2012-09-17,17.56,18.06,17.51,18.02,261200,12.5045377917429,12.8605895511889,12.4689326157983,12.8321054104332,366800.602820259,0.0,1.0
2012-09-18,17.76,17.81,17.48,17.48,426500,12.6469584955213,12.6825636714659,12.4475695102316,12.4475695102316,598929.774513171,0.0,1.0
2012-09-19,17.69,17.98,17.5737,17.76,264300,12.5971112491989,12.8036212696776,12.5142936099518,12.6469584955213,371153.90247088,0.0,1.0
2012-09-20,17.5,17.68,17.36,17.5,176600,12.4618115806094,12.58999021401,12.3621170879645,12.4618115806094,247997.651064539,0.0,1.0
2012-09-21,17.55,17.76,17.42,17.71,1732400,12.497416756554,12.6469584955213,12.4048432990981,12.6113533195767,2432792.35959347,0.0,1.0
2012-09-24,17.63,17.74,17.37,17.42,227200,12.5543850380654,12.6327164251435,12.3692381231535,12.4048432990981,319054.735684389,0.0,1.0
2012-09-25,17.53,17.93,17.51,17.74,333400,12.4831746861762,12.768016093733,12.4689326157983,12.6327164251435,468190.355973482,0.0,1.0
2012-09-26,17.39,17.77,17.3,17.54,335800,12.3834801935313,12.6540795307102,12.319390876831,12.4902957213651,471560.652477192,0.0,1.0
2012-09-27,17.53,17.65,17.33,17.45,184700,12.4831746861762,12.5686271084432,12.3407539823978,12.4262064046648,259372.401764554,0.0,1.0
2012-09-28,17.26,17.5,17.23,17.41,209000,12.2909067360753,12.4618115806094,12.2695436305086,12.3977222639091,293496.653864602,0.0,1.0
2012-10-01,17.22,17.45,16.96,17.4,345700,12.2624225953197,12.4262064046648,12.0772756804078,12.3906012287202,485463.125554987,0.0,1.0
2012-10-02,17.29,17.39,16.9927,17.34,157700,12.3122698416421,12.3834801935313,12.1005614654755,12.3478750175867,221456.566097835,0.0,1.0
2012-10-03,17.16,17.38,17.04,17.32,191100,12.2196963841862,12.3763591583424,12.1342439619191,12.3336329472089,268359.859107775,0.0,1.0
2012-10-04,17.75,17.77,17.25,17.26,240000,12.6398374603324,12.6540795307102,12.2837857008864,12.2909067360753,337029.650370834,0.0,1.0
2012-10-05,17.76,18.0,17.7,17.84,262200,12.6469584955213,12.8178633400554,12.6042322843878,12.7039267770327,368204.893030137,0.0,1.0
2012-10-08,17.57,17.74,17.51,17.61,105400,12.5116588269319,12.6327164251435,12.4689326157983,12.5401429676875,148012.188121191,0.0,1.0
2012-10-09,17.43,17.6,17.24,17.54,174500,12.411964334287,12.5330219324986,12.2766646656975,12.4902957213651,245048.641623793,0.0,1.0
2012-10-10,17.51,17.59,17.3515,17.46,113600,12.4689326157983,12.5259008973097,12.356064208054,12.4333274398537,159527.367842195,0.0,1.0
2012-10-11,17.59,17.83,17.47,17.65,127300,12.5259008973097,12.6968057418438,12.4404484750427,12.5686271084432,178766.14371753,0.0,1.0
2012-10-12,17.0,17.46,16.97,17.46,182800,12.1057598211634,12.4333274398537,12.0843967155967,12.4333274398537,256704.250365786,0.0,1.0
2012-10-15,17.12,17.29,16.99,17.12,136600,12.1912122434305,12.3122698416421,12.0986387859745,12.1912122434305,191826.042669399,0.0,1.0
2012-10-16,16.92,17.38,16.76,17.27,308300,12.0487915396521,12.3763591583424,11.9348549766294,12.2980277712643,432942.671705533,0.0,1.0
2012-10-17,18.87,19.15,17.69,18.0,1282100,13.4373934014914,13.6367823867812,12.5971112491989,12.8178633400554,1800440.47808519,0.0,1.0
2012-10-18,18.56,19.23,18.54,18.9,686000,13.2166413106349,13.6937506682925,13.2023992402571,13.4587565070582,963343.083976633,0.0,1.0
2012-10-19,18.11,18.64,18.03,18.49,476100,12.8961947271335,13.2736095921463,12.8392264456222,13.1667940643125,668582.568923143,0.0,1.0
2012-10-22,18.12,18.16,17.92,18.1,526200,12.9033157623224,12.9317999030781,12.760895058544,12.8890736919446,738937.508438055,0.0,1.0
2012-10-23,18.06,18.18,17.63,17.89,421400,12.8605895511889,12.946041973456,12.5543850380654,12.7395319529773,591767.89444279,0.0,1.0
2012-10-24,18.04,18.33,17.96,18.18,250500,12.8463474808111,13.0528575012897,12.7893791992997,12.946041973456,351774.697574557,0.0,1.0
2012-10-25,18.08,18.3184,17.89,18.15,300400,12.8748316215668,13.0445971004706,12.7395319529773,12.9246788678892,421848.779047492,0.0,1.0
2012-10-26,17.87,18.15,17.81,18.05,178300,12.7252898825994,12.9246788678892,12.6825636714659,12.853468516,250384.944421333,0.0,1.0
2012-10-31,17.68,17.89,17.39,17.85,211700,12.58999021401,12.7395319529773,12.3834801935313,12.7110478122216,297288.237431272,0.0,1.0
2012-11-01,18.26,18.325,17.7,17.86,440900,13.0030102549673,13.0492969836953,12.6042322843878,12.7181688474105,619151.55353542,0.0,1.0
2012-11-02,17.54,18.265,17.54,18.19,334300,12.4902957213651,13.0065707725618,12.4902957213651,12.9531630086449,469454.217162374,0.0,1.0
2012-11-05,17.66,17.75,17.35,17.57,134100,12.5757481436321,12.6398374603324,12.3549960527756,12.5116588269319,188315.317144704,0.0,1.0
2012-11-06,17.86,18.06,17.78,17.79,167000,12.7181688474105,12.8605895511889,12.6612005658992,12.6683216010881,234516.465049706,0.0,1.0
2012-11-07,17.1568,17.74,17.14,17.56,358600,12.2174176529257,12.6327164251435,12.2054543138083,12.5045377917429,503578.469262421,0.0,1.0
2012-11-08,16.78,17.4,16.78,17.16,224900,11.9490970470072,12.3906012287202,11.9490970470072,12.2196963841862,315824.868201669,0.0,1.0
2012-11-09,17.0,17.22,16.68,16.68,198200,12.1057598211634,12.2624225953197,11.877886695118,11.877886695118,278330.319597914,0.0,1.0
2012-11-12,17.24,17.33,17.1,17.13,313700,12.2766646656975,12.3407539823978,12.1769701730526,12.1983332786194,440525.838838878,0.0,1.0
2012-11-13,17.11,17.405,17.07,17.07,328300,12.1840912082416,12.3941617463147,12.1556070674859,12.1556070674859,461028.475903101,0.0,1.0
2012-11-14,16.88,17.3577,16.85,17.15,423600,12.0203073988964,12.3604792498711,11.9989442933296,12.2125753489972,594857.332904522,0.0,1.0
2012-11-15,16.61,16.9,16.57,16.9,239500,11.8280394487956,12.0345494692742,11.7995553080399,12.0345494692742,336327.505265894,0.0,1.0
2012-11-16,16.7995,16.8299,16.38,16.58,237000,11.9629830656256,11.9846310125999,11.6642556394504,11.8066763432288,332816.779741198,0.0,1.0
2012-11-19,17.11,17.11,16.74,17.0,207800,12.1840912082416,12.1840912082416,11.9206129062515,12.1057598211634,291811.505612746,0.0,1.0
2012-11-20,17.37,17.37,16.82,17.01,225400,12.3692381231535,12.3692381231535,11.9775811877629,12.1128808563524,316527.013306607,0.0,1.0
2012-11-21,17.44,17.46,17.26,17.43,127400,12.4190853694759,12.4333274398537,12.2909067360753,12.411964334287,178906.572738518,0.0,1.0
2012-11-23,17.91,17.91,17.39,17.55,151900,12.7537740233551,12.7537740233551,12.3834801935313,12.497416756554,213311.682880541,0.0,1.0
2012-11-26,17.85,17.87,17.645,17.8,166300,12.7110478122216,12.7252898825994,12.5650665908488,12.675442636277,233533.46190279,0.0,1.0
2012-11-27,17.68,17.87,17.64,17.8,271300,12.58999021401,12.7252898825994,12.5615060732543,12.675442636277,380983.933940029,0.0,1.0
2012-11-28,17.73,17.78,17.39,17.53,235300,12.6255953899546,12.6612005658992,12.3834801935313,12.4831746861762,330429.486384404,0.0,1.0
2012-11-29,18.02,18.06,17.71,17.94,307600,12.8392264456222,12.8677263933372,12.6183518508307,12.7822265501921,431720.090262134,0.01,1.0
2012-11-30,17.9,18.1,17.82,18.02,275600,12.7537266024771,12.8962263410522,12.696726707047,12.8392264456222,386807.727165944,0.0,1.0
2012-12-03,17.7306,18.1,17.65,18.02,162400,12.6330293239039,12.8962263410522,12.5756019292581,12.8392264456222,227930.242713169,0.0,1.0
2012-12-04,17.83,17.89,17.58,17.76,180900,12.7038516939758,12.7466016155483,12.5257270207568,12.6539767854745,253895.202628154,0.0,1.0
2012-12-05,17.76,17.96,17.61,17.9,149500,12.6539767854745,12.7964765240496,12.5471019815431,12.7537266024771,209824.946340016,0.0,1.0
2012-12-06,17.8,17.93,17.68,17.75,136100,12.6824767331895,12.7751015632633,12.5969768900444,12.6468517985457,191017.894293487,0.0,1.0
2012-12-07,17.74,17.86,17.65,17.86,87600,12.6397268116169,12.725226654762,12.5756019292581,12.725226654762,122947.593975823,0.0,1.0
2012-12-10,17.79,17.905,17.6,17.78,213800,12.6753517462607,12.7572890959414,12.5399769946143,12.668226759332,300070.725936426,0.0,1.0
2012-12-11,18.06,18.18,17.62,17.98,549300,12.8677263933372,12.9532262364823,12.5542269684718,12.8107264979071,770948.782773053,0.0,1.0
2012-12-12,18.06,18.4,17.96,18.1,672300,12.8677263933372,13.109975948915,12.7964765240496,12.8962263410522,943580.678424037,0.0,1.0
2012-12-13,17.82,18.22,17.8,18.07,248300,12.696726707047,12.9817261841973,12.6824767331895,12.874851380266,348491.867399507,0.0,1.0
2012-12-14,17.88,18.16,17.77,17.82,384700,12.7394766286195,12.9389762626248,12.6611017724032,12.696726707047,539930.815097023,0.0,1.0
2012-12-17,18.4,18.5,17.92,17.99,508500,13.109975948915,13.1812258182026,12.7679765763346,12.8178514848359,713685.519825408,0.0,1.0
2012-12-18,18.6601,18.79,18.335,18.39,464800,13.295296858932,13.3878504391365,13.063663533878,13.1028509619862,652352.073972172,0.0,1.0
2012-12-19,18.86,18.88,18.53,18.65,367200,13.4377253476378,13.4519753214954,13.2026007789888,13.2881006221339,515369.366528793,0.0,1.0
2012-12-20,19.11,19.17,18.75,18.82,429200,13.6158500208568,13.6585999424293,13.3593504914215,13.4092253999228,602387.070027661,0.0,1.0
2012-12-21,19.82,19.8245,18.58,18.86,3265000,14.1217240927986,14.1249303369166,13.2382257136326,13.4377253476378,4582464.54715824,0.0,1.0
2012-12-24,19.41,19.978,19.37,19.88,300500,13.8295996287195,14.234298886273,13.8010996810045,14.1644740143712,421755.15970017,0.0,1.0
2012-12-26,19.29,19.57,19.25,19.51,310000,13.7440997855744,13.9435994195797,13.7155998378594,13.9008494980071,435088.517494351,0.0,1.0
2012-12-27,19.16,19.48,18.82,19.27,372500,13.6514749555006,13.8794745372208,13.4092253999228,13.7298498117169,522807.976666598,0.0,1.0
2012-12-28,19.12,19.31,18.9336,19.05,258600,13.6229750077856,13.758349759432,13.4901652514335,13.5731000992842,362948.034271092,0.0,1.0
2012-12-31,19.53,19.545,19.06,19.13,373200,13.9150994718646,13.9257869522578,13.580225086213,13.6300999947143,523790.434609329,0.0,1.0
2013-01-02,19.98,20.1,19.74,20.0,685200,14.2357238836588,14.3212237268039,14.0647241973686,14.2499738575163,961685.974797186,0.0,1.0
2013-01-03,19.55,19.705,19.35,19.4,682200,13.9293494457222,14.0397867431179,13.786849707147,13.8224746417908,957475.440756918,0.0,1.0
2013-01-04,19.75,19.9,19.58,19.67,442100,14.0718491842973,14.1787239882287,13.9507244065084,14.0148492888673,620492.366400814,0.0,1.0
2013-01-07,19.72,19.8379,19.45,19.55,210400,14.050474223511,14.1344778194011,13.8580995764346,13.9293494457222,295298.787357457,0.0,1.0
2013-01-08,19.53,19.73,19.44,19.64,265500,13.9150994718646,14.0575992104398,13.8509745895058,13.993474328081,372632.262563711,0.0,1.0
2013-01-09,19.78,19.97,19.6,19.64,264000,14.0932241450836,14.22859889673,13.9649743803659,13.993474328081,370526.995543575,0.0,1.0
2013-01-10,19.81,19.94,19.66,19.9,177300,14.1145991058699,14.2072239359437,14.0077243019385,14.1787239882287,248842.561779833,0.0,1.0
2013-01-11,19.24,19.55,19.16,19.44,322100,13.7084748509307,13.9293494457222,13.6514749555006,13.8509745895058,452071.004790096,0.0,1.0
2013-01-14,19.18,19.32,18.95,19.22,476600,13.6657249293581,13.7654747463607,13.5018502299967,13.6942248770731,668913.507863895,0.0,1.0
2013-01-15,19.56,19.6,19.02,19.09,264700,13.9364744326509,13.9649743803659,13.551725138498,13.6016000469993,371509.453486305,0.0,1.0
2013-01-16,19.63,19.709,19.44,19.5,225500,13.9863493411522,14.0426367378894,13.8509745895058,13.8937245110784,316491.808693471,0.0,1.0
2013-01-17,19.77,19.9,19.5303,19.68,279200,14.0860991581548,14.1787239882287,13.9153132214725,14.021974275796,391860.368014267,0.0,1.0
2013-01-18,19.59,19.85,19.49,19.73,477400,13.9578493934372,14.1430990535849,13.8865995241496,14.0575992104398,670036.316941299,0.0,1.0
2013-01-22,19.97,19.97,19.62,19.63,477600,14.22859889673,14.22859889673,13.9792243542235,13.9863493411522,670317.01921065,0.0,1.0
2013-01-23,19.78,19.98,19.74,19.96,219900,14.0932241450836,14.2357238836588,14.0647241973686,14.2214739098012,308632.145151637,0.0,1.0
2013-01-24,19.06,19.72,18.8,19.63,789200,13.580225086213,14.050474223511,13.3949754260653,13.9863493411522,1107651.15485981,0.0,1.0
2013-01-25,19.26,19.31,19.03,19.19,412200,13.7227248247882,13.758349759432,13.5588501254267,13.6728499162869,578527.377132809,0.0,1.0
2013-01-28,19.48,19.55,19.07,19.26,253800,13.8794745372208,13.9293494457222,13.5873500731418,13.7227248247882,356211.179806666,0.0,1.0
2013-01-29,19.5,19.58,19.3,19.41,271000,13.8937245110784,13.9507244065084,13.7512247725032,13.8295996287195,380351.574970866,0.0,1.0
2013-01-30,19.46,19.58,19.38,19.42,277800,13.8652245633633,13.9507244065084,13.8082246679333,13.8367246156483,389895.452128809,0.0,1.0
2013-01-31,19.41,19.65,19.37,19.45,283600,13.8295996287195,14.0005993150097,13.8010996810045,13.8580995764346,398035.817939994,0.0,1.0
2013-02-01,19.69,19.8,19.45,19.57,287100,14.0290992627248,14.1074741189411,13.8580995764346,13.9435994195797,402948.107653638,0.0,1.0
2013-02-04,19.46,19.62,19.25,19.52,226200,13.8652245633633,13.9792243542235,13.7155998378594,13.9079744849359,317474.266636201,0.0,1.0
2013-02-05,19.67,19.85,19.5,19.56,358700,14.0148492888673,14.1430990535849,13.8937245110784,13.9364744326509,503439.520081364,0.0,1.0
2013-02-06,19.65,19.71,19.53,19.56,191700,14.0005993150097,14.0433492365823,13.9150994718646,13.9364744326509,269053.12517312,0.0,1.0
2013-02-07,19.74,19.79,19.47,19.65,120900,14.0647241973686,14.1003491320123,13.8723495502921,14.0005993150097,169684.521822796,0.0,1.0
2013-02-08,19.85,19.95,19.7,19.74,225000,14.1430990535849,14.2143489228725,14.0362242496535,14.0647241973686,315790.053020093,0.0,1.0
2013-02-11,19.87,19.95,19.66,19.78,204900,14.1573490274424,14.2143489228725,14.0077243019385,14.0932241450836,287579.474950298,0.0,1.0
2013-02-12,20.06,20.125,19.86,19.99,249200,14.2927237790888,14.3390361941257,14.1502240405137,14.2428488705875,349755.027611588,0.0,1.0
2013-02-13,20.29,20.31,19.95,20.12,244000,14.4565984784503,14.4708484523078,14.2143489228725,14.3354737006614,342456.768608455,0.0,1.0
2013-02-14,20.11,20.2546,20.09,20.15,126600,14.3283487137326,14.4313760247225,14.3140987398751,14.3568486614476,177684.536499306,0.0,1.0
2013-02-15,20.14,20.29,20.1,20.28,224900,14.3497236745189,14.4565984784503,14.3212237268039,14.4494734915215,315649.701885417,0.0,1.0
2013-02-19,20.32,20.36,20.14,20.14,214500,14.4779734392365,14.5064733869516,14.3497236745189,14.3497236745189,301053.183879156,0.0,1.0
2013-02-20,19.74,20.39,19.72,20.39,328200,14.0647241973686,14.5278483477378,14.050474223511,14.5278483477378,460632.424005307,0.0,1.0
2013-02-21,19.45,19.87,19.41,19.78,298200,13.8580995764346,14.1573490274424,13.8295996287195,14.0932241450836,418527.083602629,0.0,1.0
2013-02-22,19.79,19.84,19.515,19.61,388100,14.1003491320123,14.1359740666561,13.9044119914715,13.9720993672947,544702.753675993,0.0,1.0
2013-02-25,19.27,19.96,19.22,19.96,382000,13.7298498117169,14.2214739098012,13.6942248770731,14.2214739098012,536141.334460781,0.0,1.0
2013-02-26,19.46,19.615,19.15,19.44,180800,13.8652245633633,13.9756618607591,13.6443499685718,13.8509745895058,253754.85149348,0.0,1.0
2013-02-27,19.56,19.67,19.45,19.48,67263,13.9364744326509,14.0148492888673,13.8580995764346,13.8794745372208,94404.3837168468,0.0,1.0
2013-02-28,19.49,19.72,19.46,19.48,84408,13.8937245110784,14.0576832918658,13.8723385831496,13.8865958684354,118406.833148897,0.01,1.0
2013-03-01,19.33,19.59,19.07,19.26,443200,13.7796662287914,13.9650109375077,13.5943215200751,13.7297657302909,621717.235944358,0.0,1.0
2013-03-04,19.61,19.63,19.29,19.29,207800,13.9792682227936,13.9935255080794,13.7511516582197,13.7511516582197,291500.093928784,0.0,1.0
2013-03-05,19.87,20.06,19.68,19.68,309800,14.1646129315099,14.3000571417256,14.0291687212941,14.0291687212941,434584.836858216,0.0,1.0
2013-03-06,19.78,19.99,19.69,19.96,337400,14.1004551477235,14.2501566432251,14.036297363937,14.2287707152963,473301.884945003,0.0,1.0
2013-03-07,19.95,19.99,19.67,19.75,207900,14.2216420726533,14.2501566432251,14.0220400786512,14.0790692197946,291640.37308852,0.0,1.0
2013-03-08,20.05,20.15,19.96,20.11,222300,14.2929284990827,14.364214925512,14.2287707152963,14.3357003549403,311840.572090321,0.0,1.0
2013-03-11,20.08,20.1,19.95,19.96,152600,14.3143144270115,14.3285717122973,14.2216420726533,14.2287707152963,214065.997755209,0.0,1.0
2013-03-12,20.15,20.245,20.01,20.01,160300,14.364214925512,14.4319370306199,14.2644139285109,14.2644139285109,224867.493054784,0.0,1.0
2013-03-13,20.39,20.48,20.1,20.18,159400,14.5353023489424,14.5994601327288,14.3285717122973,14.3856008534408,223604.980617172,0.0,1.0
2013-03-14,20.57,20.65,20.4,20.43,235500,14.6636179165152,14.7206470576587,14.5424309915854,14.5638169195142,330357.421175308,0.0,1.0
2013-03-15,20.58,20.7,20.45,20.6,878600,14.6707465591582,14.7562902708734,14.5780742048,14.685003844444,1232492.6974294,0.0,1.0
2013-03-18,20.24,20.54,20.15,20.27,188200,14.4283727092984,14.6422319885864,14.364214925512,14.4497586372272,264005.378620776,0.0,1.0
2013-03-19,20.36,20.52,20.12,20.36,165200,14.5139164210136,14.6279747033006,14.3428289975832,14.5139164210136,231741.171881787,0.0,1.0
2013-03-20,20.66,20.75,20.41,20.53,273400,14.7277757003016,14.791933484088,14.5495596342283,14.6351033459435,383523.222714774,0.0,1.0
2013-03-21,20.11,20.53,20.06,20.46,253900,14.3357003549403,14.6351033459435,14.3000571417256,14.585202847443,356168.786566498,0.0,1.0
2013-03-22,20.12,20.22,20.04,20.14,176500,14.3428289975832,14.4141154240125,14.2857998564397,14.3570862828691,247592.716931812,0.0,1.0
2013-03-25,20.02,20.24,19.91,20.16,238400,14.2715425711539,14.4283727092984,14.1931275020816,14.3713435681549,334425.516807614,0.0,1.0
2013-03-26,20.09,20.17,19.93,20.17,132400,14.3214430696544,14.3784722107979,14.2073847873675,14.3784722107979,185729.607488793,0.0,1.0
2013-03-27,20.16,20.2,19.84,19.9,184400,14.3713435681549,14.3998581387267,14.1432270035811,14.1859988594387,258674.770550857,0.0,1.0
2013-03-28,20.12,20.24,20.05,20.22,223100,14.3428289975832,14.4283727092984,14.2929284990827,14.4141154240125,312962.8053682,0.0,1.0
2013-04-01,19.61,20.13,19.48,20.03,320700,13.9792682227936,14.3499576402261,13.8865958684354,14.2786712137968,449875.265269302,0.0,1.0
2013-04-02,19.33,19.7701,19.31,19.69,218200,13.7796662287914,14.0933977915069,13.7654089435056,14.036297363937,306089.126541198,0.0,1.0
2013-04-03,19.0,19.41,18.99,19.41,305900,13.5444210215746,13.8366953699349,13.5372923789317,13.8366953699349,429113.949628562,0.0,1.0
2013-04-04,19.29,19.32,19.01,19.09,194100,13.7511516582197,13.7725375861485,13.5515496642175,13.608578805361,272281.849045125,0.0,1.0
2013-04-05,19.05,19.29,18.91,19.0,279600,13.5800642347893,13.7511516582197,13.4802632377882,13.5444210215746,392220.530618325,0.0,1.0
2013-04-08,19.25,19.27,18.87,19.15,154600,13.7226370876479,13.7368943729338,13.4517486672165,13.6513506612186,216871.580949905,0.0,1.0
2013-04-09,19.15,19.35,19.05,19.35,198500,13.6513506612186,13.7939235140773,13.5800642347893,13.7939235140773,278454.132073454,0.0,1.0
2013-04-10,19.49,19.55,19.19,19.27,170900,13.8937245110784,13.936496366936,13.6798652317903,13.7368943729338,239737.083986666,0.0,1.0
2013-04-11,19.4,19.57,19.26,19.52,174100,13.829566727292,13.9507536522218,13.7297657302909,13.9151104390072,244226.017098177,0.0,1.0
2013-04-12,19.21,19.57,19.06,19.22,196600,13.6941225170762,13.9507536522218,13.5871928774322,13.7012511597191,275788.828038494,0.0,1.0
2013-04-15,18.4,19.25,18.4,19.15,482800,13.1167024629986,13.7226370876479,13.1167024629986,13.6513506612186,677267.783199311,0.0,1.0
2013-04-16,18.71,18.78,18.409,18.63,299400,13.3376903849295,13.3875908834301,13.1231182413772,13.280661243786,419995.804245805,0.0,1.0
2013-04-17,18.37,18.83,17.87,18.48,625800,13.0953165350698,13.4232340966447,12.7388844029231,13.173731604142,877866.981619985,0.0,1.0
2013-04-18,18.8,18.88,18.43,18.74,573900,13.4018481687159,13.4588773098594,13.1380883909274,13.3590763128583,805062.09771766,0.0,1.0
2013-04-19,18.91,18.91,18.58,18.8,353600,13.4802632377882,13.4802632377882,13.2450180305714,13.4018481687159,496027.108822032,0.0,1.0
2013-04-22,18.93,18.99,18.54,18.98,345200,13.4945205230741,13.5372923789317,13.2165034599996,13.5301637362887,484243.659404313,0.0,1.0
2013-04-23,19.27,19.3,19.01,19.07,274200,13.7368943729338,13.7582803008626,13.5515496642175,13.5943215200751,384645.455992651,0.0,1.0
2013-04-24,19.39,19.48,19.11,19.28,202500,13.822438084649,13.8865958684354,13.6228360906469,13.7440230155768,284065.298462844,0.0,1.0
2013-04-25,19.63,19.76,19.22,19.4,408800,13.9935255080794,14.0861978624376,13.7012511597191,13.829566727292,573461.204995609,0.0,1.0
2013-04-26,19.45,19.59,19.3,19.59,301700,13.8652099405066,13.9650109375077,13.7582803008626,13.9650109375077,423222.224919704,0.0,1.0
2013-04-29,19.53,19.61,19.37,19.55,131100,13.9222390816501,13.9792682227936,13.8081807993632,13.936496366936,183905.978412241,0.0,1.0
2013-04-30,19.71,19.71,19.405,19.57,301300,14.0505546492229,14.0505546492229,13.8331310486134,13.9507536522218,422661.108280765,0.0,1.0
2013-05-01,18.91,19.71,18.86,19.66,436000,13.4802632377882,14.0505546492229,13.4446200245735,14.0149114360082,611617.136443455,0.0,1.0
2013-05-02,19.47,19.51,18.9,18.97,379600,13.8794672257925,13.9079817963642,13.4731345951453,13.5230350936458,532499.690353064,0.0,1.0
2013-05-03,19.77,19.95,19.62,19.77,220600,14.0933265050805,14.2216420726533,13.9863968654365,14.0933265050805,309455.826374831,0.0,1.0
2013-05-06,20.01,20.18,19.59,19.73,194400,14.2644139285109,14.3856008534408,13.9650109375077,14.0648119345088,272702.68652433,0.0,1.0
2013-05-07,20.52,20.53,19.9,20.0,256000,14.6279747033006,14.6351033459435,14.1859988594387,14.257285285868,359114.648920927,0.0,1.0
2013-05-08,20.11,20.49,20.0,20.49,345500,14.3357003549403,14.6065887753718,14.257285285868,14.6065887753718,484664.496883517,0.0,1.0
2013-05-09,19.9,20.12,19.87,20.06,120400,14.1859988594387,14.3428289975832,14.1646129315099,14.3000571417256,168896.108320623,0.0,1.0
2013-05-10,20.03,20.11,19.89,19.99,135900,14.2786712137968,14.3357003549403,14.1788702167957,14.2501566432251,190639.378079508,0.0,1.0
2013-05-13,20.19,20.26,19.89,20.01,175000,14.3927294960837,14.4426299945843,14.1788702167957,14.2644139285109,245488.529535791,0.0,1.0
2013-05-14,20.47,20.49,20.16,20.16,174000,14.5923314900859,14.6065887753718,14.3713435681549,14.3713435681549,244085.737938443,0.0,1.0
2013-05-15,20.5,20.72,20.35,20.46,206900,14.6137174180147,14.7705475561592,14.5067877783707,14.585202847443,290237.581491172,0.0,1.0
2013-05-16,20.4,20.59,20.29,20.46,152400,14.5424309915854,14.6778752018011,14.4640159225131,14.585202847443,213785.439435739,0.0,1.0
2013-05-17,20.63,20.66,20.46,20.47,224300,14.7063897723728,14.7277757003016,14.585202847443,14.5923314900859,314646.155285017,0.0,1.0
2013-05-20,20.8,20.81,20.52,20.52,219000,14.8275766973027,14.8347053399457,14.6279747033006,14.6279747033006,307211.359819076,0.0,1.0
2013-05-21,20.93,21.0,20.64,20.77,158700,14.9202490516609,14.9701495501614,14.7135184150158,14.8061907693739,222623.026499028,0.0,1.0
2013-05-22,20.17,21.05,20.12,20.9,332300,14.3784722107979,15.0057927633761,14.3428289975832,14.8988631237321,466147.647798532,0.0,1.0
2013-05-23,20.22,20.25,19.74,19.98,429800,14.4141154240125,14.4355013519413,14.0719405771517,14.2430280005821,602919.828539904,0.0,1.0
2013-05-24,20.37,20.41,19.92,20.12,139500,14.5210450636566,14.5495596342283,14.2002561447245,14.3428289975832,195689.427829958,0.0,1.0
2013-05-28,20.82,21.06,20.55,20.61,163800,14.8418339825886,15.012921406019,14.6493606312294,14.692132487087,229777.2636455,0.0,1.0
2013-05-29,20.69,20.92,20.524,20.61,96700,14.7491616282304,14.9131204090179,14.6308261603577,14.692132487087,135649.947463492,0.0,1.0
2013-05-30,20.99,21.02,20.52,20.72,125000,14.9701495501614,14.9915456667171,14.6349437241216,14.7775845011598,175265.45016858,0.01,1.0
2013-05-31,20.29,20.95,20.27,20.82,345000,14.4709068305276,14.9416213947538,14.4566427528238,14.8489048896789,483732.642465281,0.0,1.0
2013-06-03,20.57,20.63,20.01,20.35,389400,14.6706039183811,14.7133961514926,14.2712097426741,14.5136990636391,545986.930365161,0.0,1.0
2013-06-04,20.01,20.76,19.8,20.56,376800,14.2712097426741,14.8061126565674,14.121436926784,14.6634718795292,528320.172988167,0.0,1.0
2013-06-05,19.43,20.02,19.34,20.02,345200,13.8575514892633,14.278341781526,13.7933631395961,14.278341781526,484013.067185549,0.0,1.0
2013-06-06,20.18,20.25,19.29,19.45,352500,14.3924544031566,14.44237867512,13.7577029453365,13.8718155669671,494248.569475395,0.0,1.0
2013-06-07,20.26,20.39,20.13,20.39,150000,14.4495107139719,14.5422272190467,14.356794208897,14.5422272190467,210318.540202296,0.0,1.0
2013-06-10,20.55,20.56,20.19,20.31,111700,14.6563398406773,14.6634718795292,14.3995864420085,14.4851709082314,156617.206270643,0.0,1.0
2013-06-11,20.14,20.46,20.05,20.23,99500,14.363926247749,14.5921514910101,14.2997378980818,14.4281145974162,139511.298334189,0.0,1.0
2013-06-12,19.78,20.32,19.68,20.26,135000,14.1071728490802,14.4923029470834,14.035852460561,14.4495107139719,189286.686182066,0.0,1.0
2013-06-13,20.19,20.24,19.69,19.73,108000,14.3995864420085,14.4352466362681,14.042984499413,14.0715126548206,151429.348945653,0.0,1.0
2013-06-14,19.61,20.189,19.56,20.1,165900,13.9859281885977,14.3988732381233,13.9502679943381,14.3353980923413,232612.305463739,0.0,1.0
2013-06-17,19.59,19.87,19.4,19.83,225200,13.9716641108938,14.1713611987474,13.8361553727075,14.1428330433397,315758.235023714,0.0,1.0
2013-06-18,19.98,20.05,19.3,19.67,284100,14.2498136261184,14.2997378980818,13.7648349841884,14.0287204217091,398343.315143148,0.0,1.0
2013-06-19,19.74,20.0,19.55,19.96,179200,14.0786446936725,14.2640777038222,13.9431359554862,14.2355495484146,251260.549361676,0.0,1.0
2013-06-20,19.49,19.92,19.4,19.4,222700,13.9003437223747,14.2070213930069,13.8361553727075,13.8361553727075,312252.926020343,0.0,1.0
2013-06-21,19.71,19.89,19.37,19.6,1318700,14.0572485771168,14.1856252764512,13.8147592561518,13.9787961497458,1848980.39309845,0.0,1.0
2013-06-24,19.44,19.8,19.44,19.51,277800,13.8646835281152,14.121436926784,13.8646835281152,13.9146078000786,389509.936454651,0.0,1.0
2013-06-25,19.98,20.05,19.28,19.65,311300,14.2498136261184,14.2997378980818,13.7505709064846,14.0144563440053,436481.07709983,0.0,1.0
2013-06-26,19.93,20.24,19.74,20.17,208800,14.2141534318588,14.4352466362681,14.0786446936725,14.3853223643047,292763.407961596,0.0,1.0
2013-06-27,20.46,20.49,20.03,20.03,198100,14.5921514910101,14.6135476075658,14.2854738203779,14.2854738203779,277760.685427165,0.0,1.0
2013-06-28,20.35,20.5,20.18,20.38,479100,14.5136990636391,14.6206796464178,14.3924544031566,14.5350951801948,671757.417406132,0.0,1.0
2013-07-01,21.05,21.27,20.41,20.41,261700,15.0129417832729,15.1698466380149,14.5564912967506,14.5564912967506,366935.746472938,0.0,1.0
2013-07-02,21.5,21.57,20.8825,21.0,275800,15.3338835316089,15.3838078035722,14.8934801325034,14.9772815890133,386705.689251954,0.0,1.0
2013-07-03,21.78,21.92,21.2,21.2,171300,15.5335806194624,15.6334291633891,15.1199223660515,15.1199223660515,240183.772911021,0.0,1.0
2013-07-05,22.53,22.55,21.93,22.0,243700,16.0684835333557,16.0827476110595,15.640561202241,15.6904854742044,341697.521648663,0.0,1.0
2013-07-08,22.46,22.75,22.44,22.58,213900,16.0185592613923,16.2253883880978,16.0042951836885,16.1041437276153,299914.238328474,0.0,1.0
2013-07-09,22.8,22.81,22.37,22.67,228000,16.2610485823573,16.2681806212092,15.9543709117251,16.1683320772825,319684.18110749,0.0,1.0
2013-07-10,22.69,22.91,22.63,22.82,183400,16.1825961549863,16.3395010097283,16.1398039218748,16.2753126600611,257149.46848734,0.0,1.0
2013-07-11,22.47,22.98,22.42,22.98,250000,16.0256913002442,16.3894252816917,15.9900311059847,16.3894252816917,350530.900337161,0.0,1.0
2013-07-12,22.77,22.86,22.4375,22.5,122800,16.2396524658016,16.3038408154688,16.0025121739755,16.0470874168,172180.778245613,0.0,1.0
2013-07-15,22.99,23.07,22.79,22.85,231000,16.3965573205436,16.4536136313589,16.2539165435054,16.2967087766169,323890.551911536,0.0,1.0
2013-07-16,22.75,23.11,22.22,23.07,177800,16.2253883880978,16.4821417867666,15.8473903289465,16.4536136313589,249297.576319787,0.0,1.0
2013-07-17,22.74,22.95,22.56,22.95,194200,16.2182563492458,16.368029165136,16.0898796499114,16.368029165136,272292.403381906,0.0,1.0
2013-07-18,23.06,23.1,22.44,22.75,348000,16.446481592507,16.4750097479146,16.0042951836885,16.2253883880978,487939.013269326,0.0,1.0
2013-07-19,23.15,23.22,22.83,23.05,279500,16.5106699421742,16.5605942141376,16.282444698913,16.4393495536551,391893.546576944,0.0,1.0
2013-07-22,23.79,23.88,23.03,23.03,287000,16.9671204286965,17.0313087783637,16.4250854759513,16.4250854759513,402409.473587059,0.0,1.0
2013-07-23,24.12,24.14,23.48,23.96,317500,17.2024777108096,17.2167417885134,16.7460272242873,17.088365089179,445174.243428192,0.0,1.0
2013-07-24,24.08,24.37,24.0,24.3,276000,17.1739495554019,17.3807786821074,17.1168932445866,17.330854410144,386986.113972225,0.0,1.0
2013-07-25,24.0,24.16,23.855,23.95,520800,17.1168932445866,17.2310058662172,17.0134786812339,17.0812330503271,730225.971582373,0.0,1.0
2013-07-26,23.95,24.1299,23.78,23.9,179500,17.0812330503271,17.209538429273,16.9599883898446,17.0455728560675,251681.18644208,0.0,1.0
2013-07-29,23.62,23.97,23.58,23.89,251700,16.845875768214,17.0954971280309,16.8173476128064,17.0384408172156,352914.510459453,0.0,1.0
2013-07-30,23.62,23.89,23.52,23.65,214600,16.845875768214,17.0384408172156,16.7745553796949,16.8672718847697,300895.724849418,0.0,1.0
2013-07-31,23.76,24.1199,23.63,23.66,293000,16.9457243121408,17.2024063904211,16.8530078070659,16.8744039236217,410822.21519515,0.0,1.0
2013-08-01,24.66,24.84,23.92,24.14,543600,17.5876078088128,17.7159845081472,17.0598369337714,17.2167417885134,762194.389693119,0.0,1.0
2013-08-02,24.68,24.79,24.31,24.46,337000,17.6018718865166,17.6803243138876,17.3379864489959,17.4449670317745,472515.653654491,0.0,1.0
2013-08-05,24.67,24.85,24.435,24.67,123600,17.5947398476647,17.7231165469991,17.4271369346448,17.5947398476647,173302.477126692,0.0,1.0
2013-08-06,24.38,24.64,24.26,24.61,135500,17.3879107209593,17.5733437311089,17.3023262547363,17.5519476145532,189987.74798274,0.0,1.0
2013-08-07,24.14,24.4,24.01,24.33,179300,17.2167417885134,17.4021747986631,17.1240252834386,17.3522505266997,251400.761721811,0.0,1.0
2013-08-08,24.27,24.56,24.2,24.39,142100,17.3094582935882,17.5162874202937,17.2595340216249,17.3950427598112,199241.763751642,0.0,1.0
2013-08-09,24.0,24.58,23.98,24.26,228300,17.1168932445866,17.5305514979975,17.1026291668828,17.3023262547363,320104.818187895,0.0,1.0
2013-08-12,24.36,24.37,23.78,23.78,126600,17.3736466432554,17.3807786821074,16.9599883898446,16.9599883898446,177508.847930738,0.0,1.0
2013-08-13,23.88,24.11,23.71,23.87,289900,17.0313087783637,17.1953456719577,16.9100641178812,17.0241767395118,406475.63203097,0.0,1.0
2013-08-14,23.73,24.11,23.66,23.82,199400,16.924328195585,17.1953456719577,16.8744039236217,16.9885165452522,279583.446108919,0.0,1.0
2013-08-15,23.22,23.65,23.08,23.4,330900,16.5605942141376,16.8672718847697,16.4607456702108,16.688970913472,463962.699686264,0.0,1.0
2013-08-16,23.44,23.67,23.0,23.09,286800,16.7174990688796,16.8815359624736,16.4036893593955,16.4678777090627,402129.04886679,0.0,1.0
2013-08-19,23.15,23.61,23.14,23.47,132700,16.5106699421742,16.8387437293621,16.5035379033223,16.7388951854354,186061.801898964,0.0,1.0
2013-08-20,23.76,23.78,23.2,23.2,189800,16.9457243121408,16.9599883898446,16.5463301364338,16.5463301364338,266123.059535971,0.0,1.0
2013-08-21,23.54,23.89,23.42,23.62,176500,16.7888194573987,17.0384408172156,16.7032349911758,16.845875768214,247474.815638035,0.0,1.0
2013-08-22,23.94,24.15,23.64,23.64,133900,17.0741010114752,17.2238738273653,16.8601398459178,16.8601398459178,187744.350220582,0.0,1.0
2013-08-23,23.83,24.05,23.55,23.95,147800,16.9956485841041,17.1525534388462,16.7959514962506,17.0812330503271,207233.868279329,0.0,1.0
2013-08-26,23.58,23.98,23.54,23.92,94900,16.8173476128064,17.1026291668828,16.7888194573987,17.0598369337714,133061.529767986,0.0,1.0
2013-08-27,22.46,23.42,22.46,23.42,210800,16.0185592613923,16.7032349911758,16.0185592613923,16.7032349911758,295567.655164294,0.0,1.0
2013-08-28,22.67,22.93,22.51,22.51,126500,16.1683320772825,16.3537650874322,16.0542194556519,16.0542194556519,177368.635570602,0.0,1.0
2013-08-29,22.8,23.01,22.59,22.61,110800,16.2681806212092,16.4180191269309,16.1183421154876,16.1326124493658,155287.186614248,0.01,1.0
2013-08-30,22.02,22.86,22.0,22.77,265600,15.7116375999573,16.310991622844,15.6973672660791,16.2467751203918,372240.765024767,0.0,1.0
2013-09-03,21.79,22.75,21.44,22.42,558000,15.5475287603574,16.2325047865136,15.297797917488,15.9970442775224,782041.96868908,0.0,1.0
2013-09-04,22.01,22.27,21.81,21.81,268600,15.7045024330182,15.8900167734355,15.5617990942357,15.5617990942357,376445.291738149,0.0,1.0
2013-09-05,22.24,22.34,22.0,22.07,248500,15.8686112726181,15.9399629420094,15.6973672660791,15.747313434653,348274.962758488,0.0,1.0
2013-09-06,22.01,22.42,21.56,22.42,250900,15.7045024330182,15.9970442775224,15.3834199207575,15.9970442775224,351638.584129194,0.0,1.0
2013-09-09,22.29,22.34,21.91,22.05,192400,15.9042871073138,15.9399629420094,15.6331507636269,15.7330431007747,269650.313218241,0.0,1.0
2013-09-10,22.75,22.75,22.34,22.47,226800,16.2325047865136,16.2325047865136,15.9399629420094,16.032720112218,317862.21953169,0.0,1.0
2013-09-11,22.6,22.8,22.45,22.71,167400,16.1254772824267,16.2681806212092,16.0184497783398,16.2039641187571,234612.590606724,0.0,1.0
2013-09-12,22.33,22.68,22.3,22.68,150900,15.9328277750703,16.1825586179397,15.9114222742529,16.1825586179397,211487.693683122,0.0,1.0
2013-09-13,22.4,22.46,22.11,22.42,91000,15.9827739436441,16.0255849452789,15.7758541024095,15.9970442775224,127537.310305926,0.0,1.0
2013-09-16,22.47,22.75,22.33,22.75,117500,16.032720112218,16.2325047865136,15.9328277750703,16.2325047865136,164677.296274135,0.0,1.0
2013-09-17,23.11,23.12,22.29,22.41,276300,16.4893707963222,16.4965059632613,15.9042871073138,15.9899091105833,387236.910302495,0.0,1.0
2013-09-18,23.02,23.5,22.9,23.07,283300,16.42515429387,16.7676423069481,16.3395322906005,16.4608301285656,397047.472633721,0.0,1.0
2013-09-19,22.41,23.14,22.14,23.14,156400,15.9899091105833,16.5107762971395,15.7972596032268,16.5107762971395,219195.992657656,0.0,1.0
2013-09-20,22.71,22.89,22.41,22.46,608400,16.2039641187571,16.3323971236614,15.9899091105833,16.0255849452789,852678.017473899,0.0,1.0
2013-09-23,22.54,22.7,22.31,22.64,163900,16.0826662807919,16.196828951818,15.918557441192,16.1540179501832,229707.309441112,0.0,1.0
2013-09-24,22.9,23.12,22.27,22.56,178000,16.3395322906005,16.4965059632613,15.8900167734355,16.0969366146702,249468.584994007,0.0,1.0
2013-09-25,22.88,23.26,22.59,22.92,139200,16.3252619567222,16.5963983004091,16.1183421154876,16.3538026244787,195090.039500932,0.0,1.0
2013-09-26,22.91,23.0599,22.64,22.94,121300,16.3466674575396,16.4536236099571,16.1540179501832,16.368072958357,170003.030111085,0.0,1.0
2013-09-27,23.13,23.25,22.68,22.68,167000,16.5036411302004,16.5892631334699,16.1825586179397,16.1825586179397,234051.98704494,0.0,1.0
2013-09-30,23.37,23.43,22.67,22.84,291900,16.6748851367395,16.7176961383742,16.1754234510006,16.2967212889657,409100.449212082,0.0,1.0
2013-10-01,24.0,24.08,23.37,23.43,614400,17.1244006539044,17.1814819894175,16.6748851367395,16.7176961383742,861087.070900667,0.0,1.0
2013-10-02,23.8,23.97,23.47,23.8,231000,16.9816973151219,17.1029951530871,16.7462368061307,16.9816973151219,323748.556930426,0.0,1.0
2013-10-03,23.36,23.8,23.14,23.8,275500,16.6677499698003,16.9816973151219,16.5107762971395,16.9816973151219,386115.703178928,0.0,1.0
2013-10-04,23.54,23.62,23.26,23.31,183400,16.7961829747046,16.8532643102176,16.5963983004091,16.6320741351047,257036.733078096,0.0,1.0
2013-10-07,23.06,23.42,23.03,23.26,234400,16.4536949616265,16.7105609714351,16.4322894608091,16.5963983004091,328513.687205592,0.0,1.0
2013-10-08,22.96,23.1399,22.84,23.09,172300,16.3823432922353,16.5107049454701,16.2967212889657,16.4751004624439,241479.984238581,0.0,1.0
2013-10-09,22.95,23.41,22.85,23.11,245500,16.3752081252961,16.703425804496,16.3038564559049,16.4893707963222,344070.436045106,0.0,1.0
2013-10-10,23.56,23.59,23.19,23.29,284000,16.8104533085829,16.8318588094002,16.5464521318352,16.6178038012264,398028.528866843,0.0,1.0
2013-10-11,24.01,24.03,23.17,23.43,325000,17.1315358208436,17.1458061547218,16.5321817979569,16.7176961383742,455490.393949732,0.0,1.0
2013-10-14,24.18,24.25,23.765,23.79,301300,17.2528336588087,17.3027798273826,16.956724230835,16.9745621481828,422274.632914015,0.0,1.0
2013-10-15,23.92,24.14,23.76,24.05,232800,17.0673193183914,17.2242929910522,16.9531566473654,17.1600764886001,326271.272958455,0.0,1.0
2013-10-16,24.38,24.47,23.99,24.15,210300,17.3955369975913,17.4597535000434,17.1172654869653,17.2314281579913,294737.322608088,0.0,1.0
2013-10-17,24.39,24.49,24.08,24.21,226600,17.4026721645304,17.4740238339217,17.1814819894175,17.2742391596261,317581.917750798,0.0,1.0
2013-10-18,24.69,24.69,24.29,24.59,401500,17.6167271727042,17.6167271727042,17.3313204951391,17.5453755033129,562705.825140978,0.0,1.0
2013-10-21,24.81,24.87,24.52,24.67,290700,17.7023491759737,17.7451601776085,17.495429334739,17.6024568388259,407418.638526731,0.0,1.0
2013-10-22,25.66,25.83,24.8001,25.0,459100,18.3088383657995,18.4301362037647,17.695285360704,17.8379173478171,643432.738037915,0.0,1.0
2013-10-23,25.66,25.87,25.41,25.62,263300,18.3088383657995,18.4586768715212,18.1304591923213,18.280297698043,369017.294544507,0.0,1.0
2013-10-24,25.61,25.835,25.5,25.77,166200,18.2731625311039,18.4337037872342,18.1946756947735,18.3873252021299,232930.779921371,0.0,1.0
2013-10-25,25.56,25.78,25.36,25.71,218100,18.2374866964082,18.394460369069,18.0947833576257,18.3445142004951,305669.092062883,0.0,1.0
2013-10-28,25.73,25.75,25.3,25.61,305300,18.3587845343734,18.3730548682516,18.0519723559909,18.2731625311039,427880.668531857,0.0,1.0
2013-10-29,25.12,25.76,25.07,25.74,499900,17.9235393510866,18.3801900351908,17.887863516391,18.3659197013125,700614.301339914,0.0,1.0
2013-10-30,25.07,25.35,24.86,25.23,262800,17.887863516391,18.0876481906866,17.7380250106694,18.002026187417,368316.540092277,0.0,1.0
2013-10-31,24.63,25.09,24.62,25.02,294700,17.5739161710694,17.9021338502693,17.5667810041303,17.8521876816954,413024.674144574,0.0,1.0
2013-11-01,24.51,24.74,24.18,24.56,368500,17.4882941677999,17.6524030073998,17.2528336588087,17.5239700024955,516456.031293775,0.0,1.0
2013-11-04,24.75,24.84,24.38,24.63,227800,17.659538174339,17.7237546767911,17.3955369975913,17.5739161710694,319263.728436151,0.0,1.0
2013-11-05,24.78,25.06,24.49,24.67,191500,17.6809436751563,17.8807283494519,17.4740238339217,17.6024568388259,268388.955204228,0.0,1.0
2013-11-06,24.97,25.195,24.69,25.0,162300,17.8165118469997,17.9770531031301,17.6167271727042,17.8379173478171,227464.895193975,0.0,1.0
2013-11-07,24.28,25.22,24.27,25.05,208500,17.3241853282,17.9948910204779,17.3170501612609,17.8735931825128,292214.606580059,0.0,1.0
2013-11-08,25.54,25.55,24.28,24.28,320500,18.22321636253,18.2303515294691,17.3241853282,17.3241853282,449183.603879659,0.0,1.0
2013-11-11,25.24,25.55,24.99,25.55,200100,18.0091613543562,18.2303515294691,17.830782180878,18.2303515294691,280441.931782589,0.0,1.0
2013-11-12,24.84,25.12,24.66,25.1,90900,17.7237546767911,17.9235393510866,17.5953216718868,17.9092690172084,127397.159415479,0.0,1.0
2013-11-13,25.21,25.21,24.6,24.72,167100,17.9877558535388,17.9877558535388,17.5525106702521,17.6381326735216,234192.137935386,0.0,1.0
2013-11-14,25.29,25.38,25.05,25.16,196100,18.0448371890518,18.1090536915039,17.8735931825128,17.9520800188432,274835.896164747,0.0,1.0
2013-11-15,25.31,25.37,24.99,25.27,269000,18.0591075229301,18.1019185245648,17.830782180878,18.0305668551736,377005.895299932,0.0,1.0
2013-11-18,25.32,25.74,25.2,25.35,196400,18.0662426898692,18.3659197013125,17.9806206865997,18.0876481906866,275256.348836085,0.0,1.0
2013-11-19,25.24,25.45,25.0264,25.33,277900,18.0091613543562,18.1589998600778,17.8567541885364,18.0733778568083,389479.324549633,0.0,1.0
2013-11-20,25.27,25.43,25.03,25.3,95700,18.0305668551736,18.1447295261996,17.8593228486345,18.0519723559909,134124.40215689,0.0,1.0
2013-11-21,25.96,26.0,25.33,25.42,196200,18.5228933739733,18.5514340417298,18.0733778568083,18.1375943592605,274976.047055193,0.0,1.0
2013-11-22,26.32,26.39,25.81,25.98,185700,18.7797593837819,18.8297055523558,18.4158658698864,18.5371637078516,260260.203558355,0.0,1.0
2013-11-25,26.53,26.79,26.41,26.41,216400,18.9295978895035,19.1151122299208,18.843975886234,18.843975886234,303286.5269253,0.0,1.0
2013-11-26,27.17,27.23,26.745,27.01,363700,19.3862485736077,19.4290595752424,19.0830039786948,19.2720859025816,509728.788552362,0.0,1.0
2013-11-27,27.59,27.59,26.99,27.22,239600,19.7216014197466,19.7216014197466,19.2927155606728,19.4571218066511,335194.077767998,0.05,1.0
2013-11-29,27.63,27.82,27.29,27.78,176500,19.7501938103515,19.8860076657249,19.5071584902097,19.85741527512,246918.842763154,0.0,1.0
2013-12-02,27.19,27.94,27.12,27.57,318100,19.4356775136974,19.9717848375397,19.3856408301388,19.7073052244442,445013.506419031,0.0,1.0
2013-12-03,26.4,27.07,26.25,27.04,296600,18.8709777992501,19.3499003418826,18.7637563344817,19.3284560489289,414935.573731169,0.0,1.0
2013-12-04,26.05,26.4,25.81,26.0,444000,18.620794381457,18.8709777992501,18.4492400378275,18.5850538932009,621144.284344704,0.0,1.0
2013-12-05,26.07,26.14,25.89,25.89,307400,18.6350905767595,18.6851272603181,18.5064248190373,18.5064248190373,430044.48875577,0.0,1.0
2013-12-06,26.34,26.55,26.2,26.27,334200,18.8280892133427,18.9781992640186,18.7280158462255,18.7780525297841,467536.981594595,0.0,1.0
2013-12-09,26.14,26.46,26.09,26.34,386200,18.6851272603181,18.9138663851575,18.649386772062,18.8280892133427,540283.609490821,0.0,1.0
2013-12-10,25.75,26.18,25.68,26.01,304900,18.4063514519201,18.713719650923,18.3563147683615,18.5922019908521,426547.054722297,0.0,1.0
2013-12-11,25.14,25.939,25.08,25.88,371100,17.970317495195,18.5414504975284,17.9274289092876,18.4992767213861,519159.107928647,0.0,1.0
2013-12-12,25.26,25.47,25.07,25.19,403500,18.0560946670098,18.2062047176856,17.9202808116364,18.0060579834512,564485.853002449,0.0,1.0
2013-12-13,25.23,25.55,25.0,25.38,274600,18.0346503740561,18.2633894988955,17.8702441280778,18.1418718388245,384158.154236611,0.0,1.0
2013-12-16,25.78,25.82,25.25,25.42,344300,18.4277957448738,18.4563881354787,18.0489465693585,18.1704642294295,481666.615089823,0.0,1.0
2013-12-17,25.59,25.8,25.33,25.8,206900,18.2919818895004,18.4420919401763,18.1061313505684,18.4420919401763,289447.640610178,0.0,1.0
2013-12-18,26.25,26.25,25.435,25.71,304600,18.7637563344817,18.7637563344817,18.1811863759063,18.3777590613152,426127.36263828,0.0,1.0
2013-12-19,25.86,26.449,25.76,26.23,264900,18.4849805260836,18.9060034777412,18.4134995495713,18.7494601391792,370588.110186739,0.0,1.0
2013-12-20,26.42,26.54,25.79,25.96,991300,18.8852739945526,18.9710511663674,18.434943842525,18.5564615025959,1386802.54295249,0.0,1.0
2013-12-23,27.0,27.04,26.2,26.59,373200,19.299863658324,19.3284560489289,18.7280158462255,19.0067916546235,522096.952516764,0.0,1.0
2013-12-24,27.0,27.26,26.958,26.96,94700,19.299863658324,19.485714197256,19.2698416481888,19.2712712677191,132482.801187936,0.0,1.0
2013-12-26,26.93,27.2,26.89,27.11,335300,19.2498269747654,19.4428256113486,19.2212345841604,19.3784927324875,469075.852569321,0.0,1.0
2013-12-27,26.97,27.24,26.81,27.08,161200,19.2784193653703,19.4714180019535,19.1640498029506,19.3570484395338,225514.546478302,0.0,1.0
2013-12-30,26.92,27.12,26.735,26.88,284400,19.2426788771141,19.3856408301388,19.1104390705664,19.2140864865092,397868.095647824,0.0,1.0
2013-12-31,26.73,27.11,26.71,26.96,192700,19.1068650217407,19.3784927324875,19.0925688264383,19.2712712677191,269582.215300055,0.0,1.0
2014-01-02,26.14,26.71,26.0,26.71,362400,18.6851272603181,19.0925688264383,18.5850538932009,19.0925688264383,506988.037492164,0.0,1.0
2014-01-03,26.14,26.432,25.905,26.18,346600,18.6851272603181,18.8938517117341,18.5171469655142,18.713719650923,484884.254400618,0.0,1.0
2014-01-06,25.91,26.44,25.86,26.23,352700,18.5207210143398,18.899570189855,18.4849805260836,18.7494601391792,493417.99344229,0.0,1.0
2014-01-07,26.21,26.51,25.95,26.12,277600,18.7351639438767,18.9496068734137,18.5493134049447,18.6708310650156,388355.075076779,0.0,1.0
2014-01-08,26.32,26.34,26.01,26.11,223200,18.8137930180403,18.8280892133427,18.5922019908521,18.6636829673644,312250.910508418,0.0,1.0
2014-01-09,26.37,26.54,26.15,26.45,204600,18.8495335062964,18.9710511663674,18.6922753579693,18.9067182875063,286230.001299384,0.0,1.0
2014-01-10,26.2,26.36,25.9,26.36,214800,18.7280158462255,18.8423854086452,18.5135729166886,18.8423854086452,300499.532155951,0.0,1.0
2014-01-13,25.92,26.4599,25.7,26.06,329300,18.527869111991,18.913794904181,18.3706109636639,18.6279424791083,460682.010888989,0.0,1.0
2014-01-14,26.11,26.41,25.91,26.11,415000,18.6636829673644,18.8781258969013,18.5207210143398,18.6636829673644,580574.049556424,0.0,1.0
2014-01-15,26.1,26.51,25.88,26.28,654100,18.6565348697132,18.9496068734137,18.4992767213861,18.7852006274353,915068.640517725,0.0,1.0
2014-01-16,25.36,26.17,25.32,25.99,514300,18.1275756435221,18.7065715532718,18.0989832529172,18.5779057955496,719492.129365947,0.0,1.0
2014-01-17,25.48,25.69,25.38,25.4,347800,18.2133528153369,18.3634628660127,18.1418718388245,18.156168034127,486563.022736683,0.0,1.0
2014-01-21,25.96,26.02,25.5,25.73,425400,18.5564615025959,18.5993500885033,18.2276490106393,18.3920552566176,595123.37513567,0.0,1.0
2014-01-22,25.94,26.08,25.84,25.94,302700,18.5421653072935,18.6422386744107,18.4706843307812,18.5421653072935,423469.312772841,0.0,1.0
2014-01-23,25.09,25.94,24.94,25.94,598400,17.9345770069388,18.5421653072935,17.8273555421704,18.5421653072935,837145.810251963,0.0,1.0
2014-01-24,24.46,25.26,24.0,24.97,811600,17.4842468549113,18.0560946670098,17.1554343629547,17.8487998351241,1135406.98462649,0.0,1.0
2014-01-27,23.72,24.55,23.69,24.55,379500,16.9552876287202,17.5485797337724,16.9338433357665,17.5485797337724,530910.486281114,0.0,1.0
2014-01-28,23.59,23.86,23.41,23.83,473200,16.8623623592542,17.0553609958374,16.733696601532,17.0339167028837,661994.31385566,0.0,1.0
2014-01-29,22.98,23.46,22.89,23.28,471400,16.4263284025291,16.7694370897882,16.361995523668,16.640771332066,659476.16135156,0.0,1.0
2014-01-30,23.84,23.98,23.39,23.88,608100,17.041064800535,17.1411381676522,16.7194004062296,17.0696571911399,850715.854301831,0.0,1.0
2014-01-31,23.5,23.83,23.276,23.51,605300,16.7980294803931,17.0339167028837,16.6379120930055,16.8051775780443,846798.728184344,0.0,1.0
2014-02-03,22.76,23.58,22.7,23.39,1226800,16.269070254202,16.8552142616029,16.2261816682946,16.7194004062296,1716260.82890559,0.0,1.0
2014-02-04,23.41,23.97,23.13,23.47,835600,16.733696601532,17.133990070001,16.5335498672975,16.7765851874394,1168982.35134783,0.0,1.0
2014-02-05,23.33,23.43,22.95,23.24,515700,16.6765118203222,16.7479927968345,16.4048841095754,16.6121789414611,721450.692424691,0.0,1.0
2014-02-06,23.51,23.54,23.15,23.35,399800,16.8051775780443,16.826621870998,16.5478460626,16.6908080156246,559309.650632912,0.0,1.0
2014-02-07,23.61,23.88,23.3,23.59,411700,16.8766585545566,17.0696571911399,16.6550675273685,16.8623623592542,575957.436632241,0.0,1.0
2014-02-10,23.35,23.79,23.31,23.58,387000,16.6908080156246,17.0053243122788,16.6622156250197,16.8552142616029,541402.788381533,0.0,1.0
2014-02-11,23.61,23.68,23.22,23.29,310400,16.8766585545566,16.9266952381153,16.5978827461586,16.6479194297172,434241.409595938,0.0,1.0
2014-02-12,23.91,24.15,23.5,23.59,504600,17.0911014840936,17.2626558277231,16.7980294803931,16.8623623592542,705922.085316074,0.0,1.0
2014-02-13,24.15,24.19,23.53,23.65,419000,17.2626558277231,17.291248218328,16.8194737733468,16.9052509451616,586169.94400998,0.0,1.0
2014-02-14,24.27,24.3,23.97,24.07,246000,17.3484329995379,17.3698772924916,17.133990070001,17.2054710465133,344147.508893687,0.0,1.0
2014-02-18,24.45,24.61,24.12,24.24,282400,17.4770987572601,17.5914683196797,17.2412115347694,17.3269887065842,395070.148421044,0.0,1.0
2014-02-19,23.9,24.51,23.84,24.29,643500,17.0839533864423,17.5199873431674,17.041064800535,17.3627291948404,900239.520215805,0.0,1.0
2014-02-20,23.76,24.18,23.5,23.94,538500,16.9838800193251,17.2841001206768,16.7980294803931,17.1125457770473,753347.290809962,0.0,1.0
2014-02-21,24.11,24.34,23.83,23.89,423500,17.2340634371182,17.3984696830965,17.0339167028837,17.0768052887911,592465.325270229,0.0,1.0
2014-02-24,24.75,24.79,23.96,24.09,332700,17.691541686797,17.7201340774019,17.1268419723497,17.2197672418157,465438.52117451,0.0,1.0
2014-02-25,24.57,24.97,24.465,24.77,371600,17.5628759290748,17.8487998351241,17.4878209037369,17.7058378820994,519858.594735343,0.0,1.0
2014-02-26,24.77,24.95,24.52,24.69,197300,17.7058378820994,17.8345036398216,17.5271354408187,17.6486531008896,276017.493921645,0.0,1.0
2014-02-27,25.24,25.24,24.5,24.68,300600,18.0775389599635,18.0775389599635,17.5475318747664,17.6764525171117,419700.049702745,0.05,1.0
2014-02-28,25.41,25.73,25.14,25.35,505300,18.1992973444006,18.4284895974588,18.0059163808828,18.1563237969522,705503.776163666,0.0,1.0
2014-03-03,24.99,25.58,24.72,25.1,338300,17.8984825122618,18.3210557288378,17.7051015487439,17.9772673492505,472337.081884361,0.0,1.0
2014-03-04,25.8,26.31,25.4,25.4,597900,18.4786254028153,18.8439005561267,18.1921350864925,18.1921350864925,834792.613829912,0.0,1.0
2014-03-05,25.29,25.97,25.17,25.72,479100,18.1133502495038,18.6003837872524,18.027403154607,18.4213273395507,668923.133109068,0.0,1.0
2014-03-06,25.41,25.635,25.31,25.34,519700,18.1992973444006,18.3604481473321,18.1276747653199,18.1491615390441,725609.167766193,0.0,1.0
2014-03-07,25.81,25.94,25.48,25.61,334300,18.4857876607233,18.5788970135282,18.2494331497571,18.342542502562,466752.250883661,0.0,1.0
2014-03-10,25.78,25.96,25.62,25.67,163300,18.4643008869991,18.5932215293444,18.34970476047,18.3855160500104,228000.725603655,0.0,1.0
2014-03-11,25.64,25.78,25.32,25.78,218600,18.3640292762862,18.4643008869991,18.134837023228,18.4643008869991,305211.014188358,0.0,1.0
2014-03-12,25.84,25.9,25.15,25.45,294900,18.5072744344475,18.5502479818959,18.0130786387909,18.2279463760329,411741.665526747,0.0,1.0
2014-03-13,25.55,25.98,25.43,25.82,233300,18.2995689551136,18.6075460451605,18.2136218602168,18.4929499186314,325735.268115937,0.0,1.0
2014-03-14,25.44,25.65,25.16,25.4,299400,18.2207841181248,18.3711915341942,18.0202408966989,18.1921350864925,418024.600402536,0.0,1.0
2014-03-17,25.87,26.03,25.68,25.68,327100,18.5287612081717,18.6433573347008,18.3926783079185,18.3926783079185,456699.555082397,0.0,1.0
2014-03-18,26.02,26.2,25.85,25.96,258900,18.6361950767928,18.765115719138,18.5144366923556,18.5932215293444,361478.186520429,0.0,1.0
2014-03-19,25.89,26.14,25.745,25.99,268400,18.5430857239879,18.7221421716896,18.4392329843209,18.6147083030686,374742.160147096,0.0,1.0
2014-03-20,26.23,26.26,25.8,25.8,329800,18.7866024928622,18.8080892665864,18.4786254028153,18.4786254028153,460469.31600787,0.0,1.0
2014-03-21,26.07,26.49,26.01,26.25,1081400,18.6720063663331,18.972821198472,18.6290328188847,18.8009270086783,1509859.06103975,0.0,1.0
2014-03-24,25.82,26.42,25.81,26.19,473200,18.4929499186314,18.9226853931155,18.4857876607233,18.7579534612299,660685.507383033,0.0,1.0
2014-03-25,25.73,26.04,25.63,25.94,458300,18.4284895974588,18.6505195926089,18.3568670183781,18.5788970135282,639882.011905418,0.0,1.0
2014-03-26,25.28,26.06,25.28,25.98,309800,18.1061879915957,18.664844108425,18.1061879915957,18.6075460451605,432545.161004362,0.0,1.0
2014-03-27,24.78,25.34,24.72,25.26,369800,17.7480750961923,18.1491615390441,17.7051015487439,18.0918634757796,516317.62601489,0.0,1.0
2014-03-28,24.52,25.4,24.51,24.79,341600,17.5618563905826,18.1921350864925,17.5546941326745,17.7552373541004,476944.56745994,0.0,1.0
2014-03-31,25.19,25.26,24.74,24.74,381000,18.0417276704231,18.0918634757796,17.7194260645601,17.7194260645601,531955.152816855,0.0,1.0
2014-04-01,26.28,26.51,25.17,25.3,708600,18.8224137824025,18.9871457142881,18.027403154607,18.1205125074119,989352.81177434,0.0,1.0
2014-04-02,26.07,26.68,25.88,26.3,334800,18.6720063663331,19.1089040987252,18.5359234660798,18.8367382982187,467450.354758748,0.0,1.0
2014-04-03,26.15,26.41,26.02,26.16,316400,18.7293044295976,18.9155231352074,18.6361950767928,18.7364666875057,441760.13215552,0.0,1.0
2014-04-04,25.25,26.43,25.23,26.22,369600,18.0847012178715,18.9298476510235,18.0703767020554,18.7794402349541,516038.384464855,0.0,1.0
2014-04-07,24.87,25.39,24.67,25.13,490500,17.812535417365,18.1849728285845,17.6692902592036,17.9987541229747,684839.901461066,0.0,1.0
2014-04-08,25.16,25.33,24.71,24.96,321600,18.0202408966989,18.1419992811361,17.6979392908359,17.8769957385376,449020.412456432,0.0,1.0
2014-04-09,25.47,25.7,25.12,25.31,427500,18.242270891849,18.4070028237346,17.9915918650666,18.1276747653199,596878.813200014,0.0,1.0
2014-04-10,24.64,25.4,24.43,25.4,570600,17.6478034854794,18.1921350864925,17.49739606941,18.1921350864925,796676.142250123,0.0,1.0
2014-04-11,24.33,24.79,24.09,24.37,338700,17.4257734903293,17.7552373541004,17.2538793005357,17.4544225219616,472895.564984431,0.0,1.0
2014-04-14,24.18,24.65,23.85,24.62,441900,17.3183396217083,17.6549657433875,17.081985110742,17.6334789696633,616984.204802539,0.0,1.0
2014-04-15,24.2,24.45,23.69,24.27,356800,17.3326641375244,17.5117205852261,16.9673889842129,17.3827999428809,498166.925262608,0.0,1.0
2014-04-16,24.61,24.6775,24.17,24.4,337700,17.6263167117552,17.6746619526346,17.3111773638002,17.4759092956858,471499.357234256,0.0,1.0
2014-04-17,24.32,24.92,23.93,24.46,437300,17.4186112324212,17.8483467069053,17.1392831740066,17.5188828431342,610561.649151734,0.0,1.0
2014-04-21,23.97,24.48,23.83,24.25,316900,17.1679322056388,17.5332073589503,17.0676605949259,17.3684754270647,442458.236030607,0.0,1.0
2014-04-22,24.28,24.51,23.79,23.92,308400,17.3899622007889,17.5546941326745,17.0390115632936,17.1321209160985,430590.470154116,0.0,1.0
2014-04-23,24.46,24.495,24.2,24.23,238200,17.5188828431342,17.5439507458124,17.3326641375244,17.3541509112486,332576.686091796,0.0,1.0
2014-04-24,24.27,24.69,24.1,24.53,449000,17.3827999428809,17.6836147750197,17.2610415584437,17.5690186484906,626897.279828785,0.0,1.0
2014-04-25,24.05,24.29,23.98,24.13,406800,17.2252302689034,17.397124458697,17.1750944635469,17.2825283321679,567977.312771381,0.0,1.0
2014-04-28,23.86,24.29,23.63,24.14,329100,17.0891473686501,17.397124458697,16.9244154367645,17.289690590076,459491.970582747,0.0,1.0
2014-04-29,23.5,24.07,23.47,24.06,368600,16.8313060839596,17.2395547847195,16.8098193102354,17.2323925268114,514642.17671468,0.0,1.0
2014-04-30,23.6,23.689,23.14,23.37,323100,16.9029286630403,16.9666727584221,16.5734647992692,16.7381967311548,451114.724081695,0.0,1.0
2014-05-01,23.51,23.75,23.09,23.61,469200,16.8384683418677,17.0103625316613,16.5376535097289,16.9100909209484,655100.676382331,0.0,1.0
2014-05-02,23.64,24.15,23.355,23.55,288700,16.9315776946726,17.2968528479841,16.7274533442927,16.8671173735,403085.177475658,0.0,1.0
2014-05-05,23.53,23.71,23.19,23.45,294600,16.8527928576838,16.9817135000291,16.6092760888095,16.7954947944193,411322.803201695,0.0,1.0
2014-05-06,23.1,23.61,23.0,23.36,266600,16.5448157676369,16.9100909209484,16.4731931885562,16.7310344732467,372228.986196781,0.0,1.0
2014-05-07,23.39,23.42,22.89,23.16,369700,16.7525212469709,16.7740080206951,16.3944083515675,16.5877893150853,516178.005239871,0.0,1.0
2014-05-08,23.43,23.7,23.12,23.44,408000,16.7811702786032,16.974551242121,16.5591402834531,16.7883325365112,569652.762071591,0.0,1.0
2014-05-09,23.67,23.75,23.2,23.29,218700,16.9530644683968,17.0103625316613,16.6164383467176,16.6808986678902,305350.634963375,0.0,1.0
2014-05-12,24.33,24.43,23.71,23.73,351200,17.4257734903293,17.49739606941,16.9817135000291,16.9960380158452,490348.161861625,0.0,1.0
2014-05-13,23.9,24.53,23.89,24.36,337000,17.1177964002824,17.5690186484906,17.1106341423743,17.4472602640535,470522.011809132,0.0,1.0
2014-05-14,23.84,24.0,23.65,23.8,704200,17.074822852834,17.189418979363,16.9387399525807,17.0461738212017,983209.497673564,0.0,1.0
2014-05-15,23.46,23.82,23.05,23.72,517600,16.8026570523274,17.0604983370178,16.5090044780966,16.9888757579371,722677.131490822,0.0,1.0
2014-05-16,23.15,23.475,22.98,23.4,322500,16.5806270571773,16.8134004391895,16.4588686727401,16.759683504879,450276.999431588,0.0,1.0
2014-05-19,23.72,23.76,23.04,23.07,341100,16.9888757579371,17.0175247895694,16.5018422201885,16.5233289939127,476246.463584854,0.0,1.0
2014-05-20,23.31,23.67,23.13,23.62,429600,16.6952231837064,16.9530644683968,16.5663025413611,16.9172531788565,599810.84947538,0.0,1.0
2014-05-21,23.55,23.78,23.27,23.51,354100,16.8671173735,17.0318493053855,16.6665741520741,16.8384683418677,494397.164337134,0.0,1.0
2014-05-22,23.74,23.818,23.58,23.67,266500,17.0032002737533,17.0590658854362,16.8886041472242,16.9530644683968,372089.365421762,0.0,1.0
2014-05-23,23.91,24.03,23.75,23.82,212100,17.1249586581904,17.2109057530872,17.0103625316613,17.0604983370178,296135.663812218,0.0,1.0
2014-05-27,24.41,24.49,23.72,24.15,536600,17.4830715535938,17.5403696168584,16.9888757579371,17.2968528479841,749205.078744158,0.0,1.0
2014-05-28,24.14,24.44,23.98,24.39,314600,17.289690590076,17.504558327318,17.1750944635469,17.4687470377777,439246.958205203,0.0,1.0
2014-05-29,24.01,24.23,23.89,24.23,193800,17.2467170426276,17.4047461034097,17.1605193731101,17.4047461034097,269798.477501494,0.07,1.0
2014-05-30,24.03,24.31,23.94,24.09,326700,17.2610833208805,17.4622112164213,17.1964350687424,17.3041821556393,454815.080494006,0.0,1.0
2014-06-02,24.12,24.18,23.62,24.05,290600,17.3257315730186,17.3688304077774,16.9665746166957,17.2754495991334,404558.501351571,0.0,1.0
2014-06-03,24.39,24.48,24.0,24.0,366700,17.519676329433,17.5843245815711,17.2395339035011,17.2395339035011,510501.040762632,0.0,1.0
2014-06-04,24.49,24.57,24.26,24.26,219700,17.5915077206976,17.6489728337093,17.4262955207891,17.4262955207891,305855.13677543,0.0,1.0
2014-06-05,25.355,25.53,24.43,24.6,559300,18.2128492551363,18.3385541898493,17.5484088859389,17.6705222510887,778628.939456067,0.0,1.0
2014-06-06,25.67,25.85,25.29,25.53,430800,18.4391181376197,18.568414641896,18.1661588508143,18.3385541898493,599737.792093107,0.0,1.0
2014-06-09,26.47,26.51,25.61,25.72,504800,19.0137692677364,19.0425018242423,18.396019302861,18.475033833252,702756.818590066,0.0,1.0
2014-06-10,26.16,26.36,25.96,26.31,347900,18.7910919548162,18.9347547373454,18.6474291722871,18.8988390417131,484328.639436378,0.0,1.0
2014-06-11,25.8,26.19,25.67,25.98,295400,18.5324989462637,18.8126413721956,18.4391181376197,18.66179545054,411240.816583806,0.0,1.0
2014-06-12,25.35,25.86,25.35,25.7,408100,18.2092576855731,18.5755977810225,18.2092576855731,18.4606675549991,568136.009640659,0.0,1.0
2014-06-13,25.56,25.83,25.32,25.45,402600,18.3601036072287,18.5540483636431,18.1877082681937,18.2810890768377,560479.190103724,0.0,1.0
2014-06-16,25.4,25.51,25.23,25.5,283700,18.2451733812054,18.3241879115964,18.1230600160556,18.3170047724699,394952.673205231,0.0,1.0
2014-06-17,25.98,26.16,25.35,25.35,445900,18.66179545054,18.7910919548162,18.2092576855731,18.2092576855731,620759.242094511,0.0,1.0
2014-06-18,25.86,26.0,25.63,25.92,452900,18.5755977810225,18.6761617287929,18.4103855811139,18.6186966157812,630504.28514152,0.0,1.0
2014-06-19,25.73,25.89,25.53,25.89,256900,18.4822169723785,18.5971471984018,18.3385541898493,18.5971471984018,357643.079825253,0.0,1.0
2014-06-20,25.75,26.0,25.686,25.88,795400,18.4965832506314,18.6761617287929,18.4506111602221,18.5899640592754,1107315.31994164,0.0,1.0
2014-06-23,25.55,25.83,25.43,25.83,313700,18.3529204681022,18.5540483636431,18.2667227985847,18.5540483636431,436717.143406703,0.0,1.0
2014-06-24,25.35,25.95,25.33,25.49,383900,18.2092576855731,18.6402460331606,18.1948914073201,18.3098216333435,534446.00367814,0.0,1.0
2014-06-25,25.49,25.58,24.96,25.19,390500,18.3098216333435,18.3744698854816,17.9291152596412,18.0943274595497,543634.187122464,0.0,1.0
2014-06-26,25.41,25.47,25.05,25.45,214900,18.2523565203318,18.2954553550906,17.9937635117793,18.2810890768377,299172.821543195,0.0,1.0
2014-06-27,25.61,25.63,25.21,25.21,539200,18.396019302861,18.4103855811139,18.1086937378026,18.1086937378026,750646.744421083,0.0,1.0
2014-06-30,25.56,25.63,25.26,25.54,301500,18.3601036072287,18.4103855811139,18.1446094334349,18.3457373289758,419732.925524771,0.0,1.0
2014-07-01,26.09,26.44,25.58,25.58,535200,18.740809980931,18.9922198503571,18.3744698854816,18.3744698854816,745078.148394221,0.0,1.0
2014-07-02,25.8,26.28,25.71,26.03,271200,18.5324989462637,18.8772896243337,18.4678506941256,18.6977111461723,377550.810621287,0.0,1.0
2014-07-03,26.44,26.88,25.91,25.94,211100,18.9922198503571,19.3082779719213,18.6115134766548,18.6330628940341,293882.655317675,0.0,1.0
2014-07-07,25.94,26.3675,25.91,26.26,299500,18.6330628940341,18.9401420916902,18.6115134766548,18.8629233460808,416948.62751134,0.0,1.0
2014-07-08,25.48,25.9,25.365,25.85,340200,18.302638494217,18.6043303375283,18.2200323942628,18.568414641896,473609.092084668,0.0,1.0
2014-07-09,25.61,25.87,25.5,25.62,241900,18.396019302861,18.5827809201489,18.3170047724699,18.4032024419875,336760.844724518,0.0,1.0
2014-07-10,25.37,25.705,25.02,25.16,351700,18.223623963826,18.4642591245623,17.9722140943999,18.0727780421703,489618.805661896,0.0,1.0
2014-07-11,25.34,25.46,25.07,25.26,244800,18.2020745464466,18.2882722159641,18.0081297900322,18.1446094334349,340798.076843993,0.0,1.0
2014-07-14,25.4,25.76,25.3602,25.64,224000,18.2451733812054,18.5037663897579,18.2165844874821,18.4175687202404,311841.377504307,0.0,1.0
2014-07-15,25.88,25.88,25.33,25.47,484100,18.5899640592754,18.5899640592754,18.1948914073201,18.2954553550906,673939.334151049,0.0,1.0
2014-07-16,25.76,25.98,25.4,25.98,1117400,18.5037663897579,18.66179545054,18.2451733812054,18.66179545054,1555587.30010407,0.0,1.0
2014-07-17,25.38,25.72,25.31,25.55,622800,18.2308071029524,18.475033833252,18.1805251290672,18.3529204681022,867030.401382514,0.0,1.0
2014-07-18,25.68,25.92,25.33,25.33,545500,18.4463012767462,18.6186966157812,18.1948914073201,18.1948914073201,759417.283163392,0.0,1.0
2014-07-21,25.59,25.62,25.32,25.55,357600,18.3816530246081,18.4032024419875,18.1877082681937,18.3529204681022,497832.484801519,0.0,1.0
2014-07-22,25.75,25.87,25.55,25.68,413500,18.4965832506314,18.5827809201489,18.3529204681022,18.4463012767462,575653.614276925,0.0,1.0
2014-07-23,26.205,26.52,25.89,26.52,608700,18.8234160808853,19.0496849633687,18.5971471984018,19.0496849633687,847401.100387821,0.0,1.0
2014-07-24,26.44,26.58,26.175,26.31,610200,18.9922198503571,19.0927837981275,18.8018666635059,18.8988390417131,849489.323897893,0.0,1.0
2014-07-25,26.04,26.49,25.98,26.27,681300,18.7048942852987,19.0281355459894,18.66179545054,18.8701064852073,948471.118275379,0.0,1.0
2014-07-28,25.88,26.07,25.7,26.05,671200,18.5899640592754,18.7264437026781,18.4606675549991,18.7120774244252,934410.413307549,0.0,1.0
2014-07-29,25.88,26.23,25.82,26.02,480100,18.5899640592754,18.8413739287014,18.5468652245166,18.6905280070458,668370.738124187,0.0,1.0
2014-07-30,25.93,26.33,25.76,26.07,311300,18.6258797549077,18.913205319966,18.5037663897579,18.7264437026781,433375.985790584,0.0,1.0
2014-07-31,25.59,26.03,25.45,25.68,658900,18.3816530246081,18.6977111461723,18.2810890768377,18.4463012767462,917286.980524946,0.0,1.0
2014-08-01,25.48,25.69,25.11,25.6,762600,18.302638494217,18.4534844158727,18.0368623465381,18.3888361637345,1061652.83252136,0.0,1.0
2014-08-04,25.17,25.66,24.995,25.57,444400,18.0799611812968,18.4319349984933,17.9542562465838,18.3672867463552,618671.018584439,0.0,1.0
2014-08-05,25.06,25.28,24.82,25.01,329000,18.0009466509058,18.1589757116879,17.8285513118707,17.9650309552735,458017.02320945,0.0,1.0
2014-08-06,25.2,25.36,25.0,25.0,257500,18.1015105986762,18.2164408246995,17.957847816147,17.957847816147,358478.369229282,0.0,1.0
2014-08-07,24.81,25.3,24.75,25.3,200800,17.8213681727443,18.1733419899408,17.7782693379855,18.1733419899408,279543.520548504,0.0,1.0
2014-08-08,25.09,25.15,24.75,24.81,257700,18.0224960682851,18.0655949030439,17.7782693379855,17.8213681727443,358756.799030626,0.0,1.0
2014-08-11,25.07,25.39,24.96,25.22,197800,18.0081297900322,18.2379902420789,17.9291152596412,18.1158768769291,275367.073528357,0.0,1.0
2014-08-12,24.895,25.21,24.7,24.93,295100,17.8824248553192,18.1086937378026,17.7423536423532,17.9075658422618,410823.17188179,0.0,1.0
2014-08-13,25.25,25.35,24.97,25.0,158400,18.1374262943085,18.2092576855731,17.9362983987676,17.957847816147,220516.40266376,0.0,1.0
2014-08-14,25.21,25.54,25.16,25.26,254300,18.1086937378026,18.3457373289758,18.0727780421703,18.1446094334349,354023.492407793,0.0,1.0
2014-08-15,25.085,25.58,24.885,25.45,305600,18.0189044987219,18.3744698854816,17.8752417161927,18.2810890768377,425440.736452305,0.0,1.0
2014-08-18,25.71,25.73,25.11,25.4,213100,18.4678506941256,18.4822169723785,18.0368623465381,18.2451733812054,296666.953331106,0.0,1.0
2014-08-19,25.76,25.92,25.62,25.69,197700,18.5037663897579,18.6186966157812,18.4032024419875,18.4534844158727,275227.858627685,0.0,1.0
2014-08-20,25.61,25.72,25.37,25.65,181900,18.396019302861,18.475033833252,18.223623963826,18.4247518593668,253231.904321578,0.0,1.0
2014-08-21,26.0,26.09,25.35,25.57,256200,18.6761617287929,18.740809980931,18.2092576855731,18.3672867463552,356668.575520551,0.0,1.0
2014-08-22,26.11,26.26,25.83,25.93,226700,18.7551762591839,18.8629233460808,18.5540483636431,18.6258797549077,315600.17982244,0.0,1.0
2014-08-25,26.19,26.38,26.12,26.26,167100,18.8126413721956,18.9491210155983,18.7623593983104,18.8629233460808,232628.099022186,0.0,1.0
2014-08-26,26.3,26.41,26.17,26.17,282500,18.8916559025866,18.9706704329777,18.7982750939427,18.7982750939427,393282.094397174,0.0,1.0
2014-08-27,26.04,26.35,26.02,26.35,198600,18.7048942852987,18.9275715982189,18.6905280070458,18.9275715982189,276480.79273373,0.0,1.0
2014-08-28,25.95,26.12,25.61,25.81,314300,18.6905280070458,18.8129707724099,18.4456424763176,18.5896927885107,436375.312507244,0.07,1.0
2014-08-29,26.04,26.14,25.89,25.99,353100,18.7553506475327,18.8273758036292,18.6473129133879,18.7193380694844,490245.379720991,0.0,1.0
2014-09-02,26.73,26.74,26.12,26.19,453800,19.2523242245986,19.2595267402083,18.8129707724099,18.8633883816774,630057.641793787,0.0,1.0
2014-09-03,26.42,26.86,26.4,26.8,265500,19.0290462406994,19.3459569275241,19.0146412094801,19.3027418338662,368621.207351808,0.0,1.0
2014-09-04,26.29,26.82,26.22,26.51,177900,18.935413537774,19.3171468650855,18.8849959285064,19.0938688811863,246997.034982623,0.0,1.0
2014-09-05,26.365,26.42,26.02,26.2,168900,18.9894324048463,19.0290462406994,18.7409456163134,18.8705908972871,234501.400835105,0.0,1.0
2014-09-08,26.47,26.56,26.16,26.38,195400,19.0650588187477,19.1298814592345,18.8417808348485,19.0002361782608,271294.101380577,0.0,1.0
2014-09-09,26.1,26.38,25.98,26.38,200800,18.7985657411906,19.0002361782608,18.7121355538748,19.0002361782608,278791.481869088,0.0,1.0
2014-09-10,26.56,26.63,26.11,26.13,190100,19.1298814592345,19.1802990685021,18.8057682568002,18.8201732880195,263935.561271483,0.0,1.0
2014-09-11,26.79,26.86,26.35,26.38,161800,19.2955393182565,19.3459569275241,18.9786286314319,19.0002361782608,224643.733896507,0.0,1.0
2014-09-12,26.81,27.03,26.49,26.82,259600,19.3099443494758,19.4683996928882,19.079463849967,19.3171468650855,360429.624966213,0.0,1.0
2014-09-15,26.395,26.8,26.3601,26.76,223300,19.0110399516753,19.3027418338662,18.9859031721976,19.2739317714276,310030.567237886,0.0,1.0
2014-09-16,26.21,26.69,26.13,26.33,347900,18.8777934128967,19.22351416216,18.8201732880195,18.9642236002126,483025.679991315,0.0,1.0
2014-09-17,26.02,26.57,25.99,26.17,528300,18.7409456163134,19.1370839748442,18.7193380694844,18.8489833504581,733493.724459358,0.0,1.0
2014-09-18,26.58,26.81,25.81,26.17,354800,19.1442864904539,19.3099443494758,18.5896927885107,18.8489833504581,492605.666171077,0.0,1.0
2014-09-19,26.33,26.9,26.11,26.67,733100,18.9642236002126,19.3747669899627,18.8057682568002,19.2091091309407,1017838.82150512,0.0,1.0
2014-09-22,25.825,26.28,25.81,26.23,242400,18.6004965619252,18.9282110221643,18.5896927885107,18.892198444116,336549.079706508,0.0,1.0
2014-09-23,25.405,26.05,25.4,25.71,317300,18.2979909063198,18.7625531631423,18.294389648515,18.5176676324142,440540.52388975,0.0,1.0
2014-09-24,25.62,25.64,25.26,25.49,215542,18.4528449919273,18.4672500231466,18.1935544299798,18.3592122890018,299259.330602724,0.0,1.0
2014-09-25,25.085,25.69,24.97,25.51,262986,18.0675104068109,18.5032626011949,17.9846814772999,18.3736173202211,365130.760213268,0.0,1.0
2014-09-26,25.3,25.42,24.94,25.12,158389,18.2223644924185,18.3087946797343,17.963073930471,18.0927192114447,219907.888554596,0.0,1.0
2014-09-29,25.26,25.37,24.95,24.95,242467,18.1935544299798,18.272782101686,17.9702764460806,17.9702764460806,336642.102760719,0.0,1.0
2014-09-30,24.83,25.35,24.81,25.24,417226,17.8838462587648,18.2583770704667,17.8694412275455,18.1791493987605,579278.161425859,0.0,1.0
2014-10-01,24.47,24.985,24.36,24.83,438473,17.6245556968174,17.9954852507144,17.5453280251112,17.8838462587648,608777.576840561,0.0,1.0
2014-10-02,24.68,24.9,24.3,24.4,207483,17.7758085246201,17.9342638680324,17.5021129314533,17.5741380875498,288070.184425518,0.0,1.0
2014-10-03,24.91,25.24,24.91,24.98,175651,17.941466383642,18.1791493987605,17.941466383642,17.9918839929096,243874.514849539,0.0,1.0
2014-10-06,24.83,25.17,24.72,24.97,250809,17.8838462587648,18.128731789493,17.8046185870587,17.9846814772999,348224.167211675,0.0,1.0
2014-10-07,24.125,24.78,24.12,24.73,291273,17.3760689082844,17.8478336807166,17.3724676504796,17.8118211026683,404404.538338919,0.0,1.0
2014-10-08,24.69,24.7,24.05,24.08,325522,17.7830110402297,17.7902135558394,17.322050041212,17.343657588041,451955.979885406,0.0,1.0
2014-10-09,24.13,24.75,23.91,24.6,517575,17.3796701660892,17.8262261338876,17.2212148226769,17.7181883997428,718603.0937669,0.0,1.0
2014-10-10,24.2,24.57,24.03,24.03,418279,17.4300877753568,17.6965808529139,17.3076450099927,17.3076450099927,580740.150621117,0.0,1.0
2014-10-13,24.28,24.63,24.11,24.23,293431,17.487707900234,17.7397959465718,17.3652651348699,17.4516953221857,407400.713726735,0.0,1.0
2014-10-14,24.58,24.96,24.425,24.56,366700,17.7037833685235,17.9774789616903,17.5921443765739,17.6893783373042,509127.671321688,0.0,1.0
2014-10-15,24.035,24.44,23.43,24.18,682976,17.3112462677975,17.6029481499884,16.8754940734136,17.4156827441375,948246.46972621,0.0,1.0
2014-10-16,24.49,24.569,23.64,23.65,513254,17.6389607280367,17.6958606013529,17.0267469012163,17.0339494168259,712603.800972295,0.0,1.0
2014-10-17,24.8,24.97,24.48,24.85,491066,17.8622387119359,17.9846814772999,17.631758212427,17.8982512899841,681797.897587279,0.0,1.0
2014-10-20,24.56,24.91,24.4,24.75,476098,17.6893783373042,17.941466383642,17.5741380875498,17.8262261338876,661016.269596163,0.0,1.0
2014-10-21,25.35,25.4,24.68,24.81,450615,18.2583770704667,18.294389648515,17.7758085246201,17.8694412275455,625635.575709359,0.0,1.0
2014-10-22,24.595,25.46,24.56,25.46,627174,17.714587141938,18.3376047421729,17.6893783373042,18.3376047421729,870770.761204003,0.0,1.0
2014-10-23,24.9,25.25,24.7,24.78,403821,17.9342638680324,18.1863519143702,17.7902135558394,17.8478336807166,560666.608565025,0.0,1.0
2014-10-24,25.0,25.125,24.81,24.9,224207,18.0062890241289,18.0963204692495,17.8694412275455,17.9342638680324,311289.849479197,0.0,1.0
2014-10-27,25.2,25.24,24.74,24.96,369505,18.1503393363219,18.1791493987605,17.819023618278,17.9774789616903,513022.143964331,0.0,1.0
2014-10-28,25.945,26.04,25.27,25.37,392843,18.686926749241,18.7553506475327,18.2007569455895,18.272782101686,545424.71171264,0.0,1.0
2014-10-29,25.91,26.13,25.45,26.02,643514,18.6617179446072,18.8201732880195,18.3304022265632,18.7409456163134,893457.27920072,0.0,1.0
2014-10-30,25.8,26.01,25.57,25.89,501105,18.582490272901,18.7337431007037,18.416832413879,18.6473129133879,695736.083276941,0.0,1.0
2014-10-31,26.41,26.44,25.98,26.23,585547,19.0218437250898,19.0434512719187,18.7121355538748,18.892198444116,812975.676464138,0.0,1.0
2014-11-03,26.31,26.69,26.1,26.37,286572,18.9498185689933,19.22351416216,18.7985657411906,18.9930336626512,397877.652102531,0.0,1.0
2014-11-04,26.16,26.25,25.84,26.19,207807,18.8417808348485,18.9066034753353,18.6113003353396,18.8633883816774,288520.027254829,0.0,1.0
2014-11-05,26.24,26.46,26.1,26.34,271028,18.8994009597257,19.057856303138,18.7985657411906,18.9714261158222,376296.303525973,0.0,1.0
2014-11-06,26.25,26.43,26.01,26.23,413228,18.9066034753353,19.0362487563091,18.7337431007037,18.892198444116,573727.323056773,0.0,1.0
2014-11-07,26.29,26.42,26.08,26.27,283395,18.935413537774,19.0290462406994,18.7841607099713,18.9210085065547,393466.693248457,0.0,1.0
2014-11-10,26.56,26.61,26.225,26.33,252409,19.1298814592345,19.1658940372828,18.8885971863112,18.9642236002126,350445.613282345,0.0,1.0
2014-11-11,26.6,26.815,26.37,26.55,361758,19.1586915216732,19.3135456072807,18.9930336626512,19.1226789436249,502266.179770904,0.0,1.0
2014-11-12,27.02,27.04,26.4,26.56,341560,19.4611971772785,19.4756022084978,19.0146412094801,19.1298814592345,474223.199936285,0.0,1.0
2014-11-13,26.7,27.02,26.66,27.02,197151,19.2307166777697,19.4611971772785,19.2019066153311,19.4611971772785,273725.196424166,0.0,1.0
2014-11-14,26.28,26.82,26.245,26.72,308674,18.9282110221643,19.3171468650855,18.9030022175305,19.245121708989,428564.15276125,0.0,1.0
2014-11-17,26.03,26.26,25.87,26.08,257800,18.748148131923,18.913805990945,18.6329078821686,18.7841607099713,357930.498136709,0.0,1.0
2014-11-18,26.01,26.33,25.98,26.12,303073,18.7337431007037,18.9642236002126,18.7121355538748,18.8129707724099,420787.703110111,0.0,1.0
2014-11-19,25.43,25.94,25.13,25.91,477289,18.3159971953439,18.6833254914362,18.0999217270544,18.6617179446072,662669.858515018,0.0,1.0
2014-11-20,25.62,25.63,25.03,25.24,347966,18.4528449919273,18.460047507537,18.0278965709579,18.1791493987605,483117.314641729,0.0,1.0
2014-11-21,25.53,25.94,25.34,25.91,277409,18.3880223514404,18.6833254914362,18.2511745548571,18.6617179446072,385155.708136564,0.0,1.0
2014-11-24,26.02,26.03,25.59,25.59,277830,18.7409456163134,18.748148131923,18.4312374450983,18.4312374450983,385740.226133908,0.0,1.0
2014-11-25,26.08,26.14,25.88,26.07,186283,18.7841607099713,18.8273758036292,18.6401103977782,18.7769581943616,258636.02398914,0.0,1.0
2014-11-26,26.02,26.15,25.82,26.02,230849,18.7409456163134,18.8345783192388,18.5968953041203,18.7409456163134,320511.627480065,0.0,1.0
2014-11-28,25.38,26.27,25.26,26.08,216426,18.3520097733922,18.9955593674946,18.2652390416031,18.8581723754952,299307.375476876,0.1,1.0
2014-12-01,24.74,25.29,24.72,25.23,406703,17.8892325371837,18.2869317245504,17.8747707485522,18.2435463586558,562451.86589676,0.0,1.0
2014-12-02,24.92,25.33,24.81,24.81,297056,18.0193886348673,18.3158553018134,17.939848797394,17.939848797394,410815.020975572,0.0,1.0
2014-12-03,25.29,25.39,24.742,24.9,327359,18.2869317245504,18.3592406677079,17.8906787160469,18.0049268462358,452722.70027046,0.0,1.0
2014-12-04,25.26,25.35,24.97,25.3,311445,18.2652390416031,18.3303170904449,18.0555431064461,18.2941626188661,430714.357588255,0.0,1.0
2014-12-05,25.6,26.1,25.31,25.31,604334,18.5110894483388,18.8726341641267,18.3013935131819,18.3013935131819,835766.605913537,0.0,1.0
2014-12-08,25.38,25.81,25.28,25.48,587749,18.3520097733922,18.6629382289697,18.2797008302346,18.4243187165498,812830.300560739,0.0,1.0
2014-12-09,25.89,25.91,25.03,25.03,440638,18.7207853834958,18.7352471721273,18.0989284723407,18.0989284723407,609382.43702411,0.0,1.0
2014-12-10,24.98,25.97,24.96,25.82,342327,18.0627740007619,18.7786325380219,18.0483122121304,18.6701691232855,473422.767712163,0.0,1.0
2014-12-11,25.04,25.45,25.04,25.18,293203,18.1061593666564,18.4026260336025,18.1061593666564,18.207391887077,405486.496132381,0.0,1.0
2014-12-12,24.49,25.115,24.49,24.75,427240,17.7084601792898,18.1603910740246,17.7084601792898,17.8964634314995,590853.608617913,0.0,1.0
2014-12-15,24.17,24.94,24.01,24.69,484645,17.4770715611855,18.0338504234989,17.3613772521334,17.8530780656049,670242.1288939,0.0,1.0
2014-12-16,24.15,24.66,23.98,24.11,549545,17.462609772554,17.8313853826577,17.3396845691862,17.433686195291,759995.895393531,0.0,1.0
2014-12-17,24.93,25.04,24.03,24.14,451922,18.0266195291831,18.1061593666564,17.3758390407649,17.4553788782383,624987.698983768,0.0,1.0
2014-12-18,25.57,25.57,24.9401,25.36,506936,18.4893967653916,18.4893967653916,18.033922732442,18.3375479847607,701069.574333701,0.0,1.0
2014-12-19,24.95,25.66,24.81,25.54,2400646,18.0410813178146,18.5544748142334,17.939848797394,18.4677040824443,3319984.90804738,0.0,1.0
2014-12-22,25.33,25.34,24.75,25.08,297753,18.3158553018134,18.3230861961292,17.8964634314995,18.1350829439195,411778.940470952,0.0,1.0
2014-12-23,25.51,25.65,25.1,25.42,274369,18.446011399497,18.5472439199176,18.149544732551,18.3809333506552,379439.925435092,0.0,1.0
2014-12-24,25.6,25.71,25.3,25.63,127628,18.5110894483388,18.5906292858122,18.2941626188661,18.5327821312861,176503.755174345,0.0,1.0
2014-12-26,25.71,25.93,25.64,25.78,149878,18.5906292858122,18.7497089607588,18.5400130256019,18.6412455460225,207274.499467362,0.0,1.0
2014-12-29,26.06,26.38,25.68,25.68,288498,18.8437105868637,19.0750992049679,18.5689366028649,18.5689366028649,398979.693799857,0.0,1.0
2014-12-30,25.96,26.2,25.92,26.07,176003,18.7714016437061,18.9449431072843,18.7424780664431,18.8509414811794,243404.193609163,0.0,1.0
2014-12-31,25.59,26.3,25.59,26.07,305244,18.5038585540231,19.0172520504419,18.5038585540231,18.8509414811794,422138.654875401,0.0,1.0
2015-01-02,25.32,25.91,24.93,25.76,203142,18.3086244074976,18.7352471721273,18.0266195291831,18.626783757391,280936.203917846,0.0,1.0
2015-01-05,24.74,25.2,24.7,25.09,265834,17.8892325371837,18.2218536757085,17.8603089599207,18.1423138382352,367636.40621977,0.0,1.0
2015-01-06,24.2,24.99,24.11,24.76,393217,17.4987642441328,18.0700048950776,17.433686195291,17.9036943258152,543801.337468192,0.0,1.0
2015-01-07,24.35,24.5,24.11,24.45,257034,17.6072276588692,17.7156910736055,17.433686195291,17.6795366020267,355466.403982531,0.0,1.0
2015-01-08,24.79,24.98,24.26,24.61,492948,17.9253870087625,18.0627740007619,17.5421496100274,17.7952309110789,681724.802595692,0.0,1.0
2015-01-09,24.02,24.76,24.0,24.76,251795,17.3686081464492,17.9036943258152,17.3541463578177,17.9036943258152,348221.103786976,0.0,1.0
2015-01-12,23.8,24.16,23.75,24.0,335173,17.2095284715025,17.4698406668698,17.1733739999237,17.3541463578177,463529.109075209,0.0,1.0
2015-01-13,23.84,24.48,23.55,24.02,537783,17.2384520487655,17.701229284974,17.0287561136086,17.3686081464492,743729.581039623,0.0,1.0
2015-01-14,23.28,23.53,22.9,23.45,318369,16.8335219670831,17.0142943249771,16.5587479830844,16.956447170451,440289.936621283,0.0,1.0
2015-01-15,23.07,23.4,22.95,23.24,372117,16.6816731864522,16.9202926988722,16.5949024546631,16.8045983898201,514620.991194815,0.0,1.0
2015-01-16,23.63,23.665,22.97,22.97,298861,17.0866032681346,17.1119113982398,16.6093642432947,16.6093642432947,413311.254389006,0.0,1.0
2015-01-20,23.38,23.67,23.27,23.67,325409,16.9058309102407,17.1155268453977,16.8262910727674,17.1155268453977,450025.938411073,0.0,1.0
2015-01-21,23.53,23.73,23.2,23.29,444408,17.0142943249771,17.1589122112922,16.7756748125571,16.8407528613989,614596.176618925,0.0,1.0
2015-01-22,25.06,25.17,23.34,23.83,926548,18.1206211552879,18.2001609927613,16.8769073329777,17.2312211544498,1281374.00373961,0.0,1.0
2015-01-23,24.54,25.11,24.54,25.07,302217,17.7446146508686,18.1567756268667,17.7446146508686,18.1278520496037,417952.450696751,0.0,1.0
2015-01-26,24.87,24.97,24.2,24.5,278097,17.9832341632886,18.0555431064461,17.4987642441328,17.7156910736055,384595.580928321,0.0,1.0
2015-01-27,24.6,24.8,24.2101,24.49,272278,17.7880000167631,17.9326179030783,17.5060674473917,17.7084601792898,376548.166948948,0.0,1.0
2015-01-28,23.87,24.74,23.79,24.74,389889,17.2601447317128,17.8892325371837,17.2022975771868,17.8892325371837,539198.863894837,0.0,1.0
2015-01-29,24.46,24.47,23.65,23.96,445001,17.6867674963425,17.6939983906583,17.1010650567662,17.3252227805546,615416.26881514,0.0,1.0
2015-01-30,23.89,24.41,23.87,24.18,371677,17.2746065203443,17.6506130247637,17.2601447317128,17.4843024555013,514012.491082953,0.0,1.0
2015-02-02,24.87,24.93,23.73,24.06,495192,17.9832341632886,18.0266195291831,17.1589122112922,17.3975317237122,684828.153166186,0.0,1.0
2015-02-03,25.45,25.48,24.94,25.08,436836,18.4026260336025,18.4243187165498,18.0338504234989,18.1350829439195,604124.442875702,0.0,1.0
2015-02-04,25.19,25.59,25.1,25.24,313041,18.2146227813928,18.5038585540231,18.149544732551,18.2507772529716,432921.553448554,0.0,1.0
2015-02-05,25.8,25.81,25.2,25.36,330572,18.655707334654,18.6629382289697,18.2218536757085,18.3375479847607,457166.134041852,0.0,1.0
2015-02-06,26.12,26.52,25.8,25.9,449767,18.8870959527582,19.1763317253885,18.655707334654,18.7280162778116,622007.431390445,0.0,1.0
2015-02-09,25.65,26.01,25.58,25.93,228396,18.5472439199176,18.8075561152849,18.4966276597073,18.7497089607588,315861.34442912,0.0,1.0
2015-02-10,25.71,25.99,25.43,25.99,229823,18.5906292858122,18.7930943266534,18.388164244971,18.7930943266534,317834.820928272,0.0,1.0
2015-02-11,25.29,25.64,25.22,25.64,342421,18.2869317245504,18.5400130256019,18.2363154643401,18.5400130256019,473552.765463333,0.0,1.0
2015-02-12,25.72,25.77,25.33,25.52,530432,18.5978601801279,18.6340146517067,18.3158553018134,18.4532422938128,733563.480307129,0.0,1.0
2015-02-13,26.14,26.18,25.61,25.75,281039,18.9015577413897,18.9304813186528,18.5183203426546,18.6195528630752,388664.233948999,0.0,1.0
2015-02-17,26.23,26.25,25.89,26.1,217993,18.9666357902316,18.9810975788631,18.7207853834958,18.8726341641267,301474.465647984,0.0,1.0
2015-02-18,25.73,26.14,25.58,26.08,267641,18.6050910744437,18.9015577413897,18.4966276597073,18.8581723754952,370135.405542803,0.0,1.0
2015-02-19,25.52,25.73,25.39,25.59,270520,18.4532422938128,18.6050910744437,18.3592406677079,18.5038585540231,374116.932411099,0.0,1.0
2015-02-20,25.77,25.84,25.05,25.52,435042,18.6340146517067,18.684630911917,18.1133902609722,18.4532422938128,601643.421965066,0.0,1.0
2015-02-23,25.65,25.78,25.43,25.77,315726,18.5472439199176,18.6412455460225,18.388164244971,18.6340146517067,436634.787085713,0.0,1.0
2015-02-24,25.86,26.02,25.63,25.75,219805,18.6990927005485,18.8147870096006,18.5327821312861,18.6195528630752,303980.379745017,0.0,1.0
2015-02-25,25.59,25.84,25.54,25.8,297054,18.5038585540231,18.684630911917,18.4677040824443,18.655707334654,410812.255065972,0.0,1.0
2015-02-26,25.84,25.84,25.4,25.44,445945,18.7569398550746,18.7569398550746,18.4375492383473,18.4665847489589,614344.284783877,0.1,1.0
2015-02-27,25.83,26.18,25.61,25.81,438976,18.7496809774217,19.0037416952729,18.5899856690581,18.7351632221159,604743.627033126,0.0,1.0
2015-03-02,26.36,26.4,25.71,25.78,339344,19.134401493025,19.1634370036366,18.662574445587,18.7133865891572,467488.248496339,0.0,1.0
2015-03-03,26.11,26.44,26.03,26.21,310223,18.9529295517027,19.1924725142482,18.8948585304796,19.0255183282316,427370.476310999,0.0,1.0
2015-03-04,26.02,26.097,25.74,26.0,296800,18.8875996528267,18.9434930107539,18.6843510785457,18.8730818975209,408878.636880903,0.0,1.0
2015-03-05,26.16,26.2,25.7,26.03,215074,18.9892239399672,19.0182594505787,18.6553155679341,18.8948585304796,296290.983654054,0.0,1.0
2015-03-06,26.47,26.88,26.08,26.08,440957,19.2142491472068,19.5118631309754,18.931152918744,18.931152918744,607472.699067025,0.0,1.0
2015-03-09,26.96,27.08,26.17,26.6,503848,19.5699341521986,19.6570406840333,18.9964828176201,19.3086145566944,694112.814808522,0.0,1.0
2015-03-10,26.5,26.79,26.24,26.79,382702,19.2360257801655,19.4465332320994,19.0472949611903,19.4465332320994,527219.24559163,0.0,1.0
2015-03-11,26.945,26.98,26.5,26.56,508515,19.5590458357192,19.5844519075044,19.2360257801655,19.2795790460829,700542.183401257,0.0,1.0
2015-03-12,27.71,27.73,26.96,27.1,341264,20.1143499761655,20.1288677314713,19.5699341521986,19.6715584393391,470133.285500421,0.0,1.0
2015-03-13,27.36,27.69,26.95,27.68,423576,19.8602892583143,20.0998322208597,19.5626752745457,20.0925733432068,583528.226062889,0.0,1.0
2015-03-16,27.71,27.85,27.31,27.6,406846,20.1143499761655,20.215974263306,19.8239948700498,20.0345023219837,560480.585917953,0.0,1.0
2015-03-17,27.96,27.97,27.37,27.55,349941,20.2958219174878,20.3030807951407,19.8675481359672,19.9982079337192,482086.924086053,0.0,1.0
2015-03-18,27.66,28.33,27.43,27.89,388189,20.0780555879011,20.5644003906449,19.9111014018845,20.2450097739176,534778.265404855,0.0,1.0
2015-03-19,27.53,27.79,27.23,27.51,212190,19.9836901784135,20.1724209973887,19.7659238488267,19.9691724231077,292317.917654174,0.0,1.0
2015-03-20,28.08,28.11,27.27,27.74,828444,20.3829284493225,20.4047050822812,19.7949593594382,20.1361266091242,1141283.87281727,0.0,1.0
2015-03-23,27.83,28.03,27.21,27.21,272054,20.2014565080002,20.3466340610581,19.7514060935209,19.7514060935209,374787.967243927,0.0,1.0
2015-03-24,27.67,27.94,27.54,27.9,217130,20.0853144655539,20.281304162182,19.9909490560663,20.2522686515705,299123.377445926,0.0,1.0
2015-03-25,27.63,27.83,27.38,27.66,433235,20.0562789549424,20.2014565080002,19.8748070136201,20.0780555879011,596834.690866234,0.0,1.0
2015-03-26,27.9,27.98,27.33,27.64,787676,20.2522686515705,20.3103396727936,19.8385126253556,20.0635378325953,1085120.9204306,0.0,1.0
2015-03-27,27.75,27.84,27.51,27.84,343062,20.1433854867771,20.2087153856531,19.9691724231077,20.2087153856531,472610.252444867,0.0,1.0
2015-03-30,28.31,28.475,27.9,27.9,333873,20.5498826353391,20.6696541166118,20.2522686515705,20.2522686515705,459951.270658147,0.0,1.0
2015-03-31,28.45,28.5,28.11,28.12,384072,20.6515069224796,20.687801310744,20.4047050822812,20.4119639599341,529106.589703916,0.0,1.0
2015-04-01,28.32,28.5,27.98,28.35,371787,20.557141512992,20.687801310744,20.3103396727936,20.5789181459506,512182.485748115,0.0,1.0
2015-04-02,28.57,28.76,28.32,28.32,350043,20.7386134543143,20.8765321297192,20.557141512992,20.557141512992,482227.441676894,0.0,1.0
2015-04-06,28.48,28.65,27.93,28.22,518045,20.6732835554382,20.7966844755374,20.2740452845292,20.484552736463,713670.934780891,0.0,1.0
2015-04-07,28.5,28.83,28.4,28.54,399178,20.687801310744,20.9273442732895,20.6152125342151,20.7168368213556,549916.969382904,0.0,1.0
2015-04-08,28.7,28.74,28.35,28.49,519614,20.8329788638019,20.8620143744135,20.5789181459506,20.6805424330911,715832.425957661,0.0,1.0
2015-04-09,28.59,28.8,28.21,28.62,257667,20.7531312096201,20.9055676403308,20.4772938588101,20.7749078425787,354968.098818031,0.0,1.0
2015-04-10,28.5,28.67,28.32,28.67,252224,20.687801310744,20.8112022308432,20.557141512992,20.8112022308432,347469.69443615,0.0,1.0
2015-04-13,28.88,28.94,28.43,28.43,401711,20.963638661554,21.0071919274713,20.6369891671738,20.6369891671738,553406.489555473,0.0,1.0
2015-04-14,28.55,28.82,28.34,28.72,197571,20.7240956990085,20.9200853956366,20.5716592682978,20.8474966191077,272178.440590287,0.0,1.0
2015-04-15,28.85,29.05,28.44,28.6,264721,20.9418620285953,21.0870395816531,20.6442480448267,20.760390087273,364685.854561151,0.0,1.0
2015-04-16,28.83,28.92,28.45,28.82,212380,20.9273442732895,20.9926741721655,20.6515069224796,20.9200853956366,292579.666107703,0.0,1.0
2015-04-17,28.35,28.61,28.23,28.56,319885,20.5789181459506,20.7676489649259,20.4918116141159,20.7313545766614,440681.073984664,0.0,1.0
2015-04-20,28.68,28.855,28.13,28.36,237216,20.8184611084961,20.9454914674217,20.419222837587,20.5861770236035,326794.321854247,0.0,1.0
2015-04-21,28.53,28.95,28.45,28.87,355597,20.7095779437027,21.0144508051242,20.6515069224796,20.9563797839011,489878.762260576,0.0,1.0
2015-04-22,28.62,28.77,28.09,28.48,369062,20.7749078425787,20.8837910073721,20.3901873269754,20.6732835554382,508428.461875137,0.0,1.0
2015-04-23,28.97,29.26,28.53,28.9,584370,21.02896856043,21.2394760123639,20.7095779437027,20.9781564168597,805041.809414062,0.0,1.0
2015-04-24,28.73,29.18,28.41,28.41,502350,20.8547554967606,21.1814049911407,20.622471411868,20.622471411868,692049.134895963,0.0,1.0
2015-04-27,28.4,29.115,28.11,28.74,482424,20.6152125342151,21.1342222863969,20.4047050822812,20.8620143744135,664598.610237983,0.0,1.0
2015-04-28,28.95,28.96,28.32,28.46,391068,21.0144508051242,21.0217096827771,20.557141512992,20.6587658001325,538744.443287538,0.0,1.0
2015-04-29,29.01,29.27,28.85,28.86,381409,21.0580040710416,21.2467348900168,20.9418620285953,20.9491209062482,525437.978484193,0.0,1.0
2015-04-30,28.58,29.25,28.52,28.9,549062,20.7458723319672,21.232217134711,20.7023190660498,20.9781564168597,756400.681007758,0.0,1.0
2015-05-01,28.39,28.8622,28.19,28.68,353202,20.6079536565622,20.9507178593318,20.4627761035044,20.8184611084961,486579.354122672,0.0,1.0
2015-05-04,28.67,28.8,28.34,28.41,279029,20.8112022308432,20.9055676403308,20.5716592682978,20.622471411868,384396.890735316,0.0,1.0
2015-05-05,28.46,28.88,28.35,28.71,326129,20.6587658001325,20.963638661554,20.5789181459506,20.8402377414548,449282.954741685,0.0,1.0
2015-05-06,28.74,28.77,28.26,28.47,302216,20.8620143744135,20.8837910073721,20.5135882470746,20.6660246777854,416339.845429916,0.0,1.0
2015-05-07,28.72,29.0,28.49,28.69,228714,20.8474966191077,21.0507451933887,20.6805424330911,20.825719986149,315081.767370549,0.0,1.0
2015-05-08,28.86,29.04,28.5,28.92,315350,20.9491209062482,21.0797807040002,20.687801310744,20.9926741721655,434433.55168596,0.0,1.0
2015-05-11,29.29,29.37,28.8,28.82,346229,21.2612526453226,21.3193236665457,20.9055676403308,20.9200853956366,476973.185878161,0.0,1.0
2015-05-12,29.52,29.69,28.95,29.19,406777,21.4282068313391,21.5516077514383,21.0144508051242,21.1886638687936,560385.529900618,0.0,1.0
2015-05-13,29.72,29.84,29.4,29.62,335822,21.5733843843969,21.6604909162317,21.3411002995044,21.500795607868,462636.258741978,0.0,1.0
2015-05-14,29.98,29.98,29.66,29.81,277648,21.7621152033721,21.7621152033721,21.5298311184796,21.638714283273,382494.392765194,0.0,1.0
2015-05-15,29.43,29.86,29.19,29.86,775986,21.3628769324631,21.6750086715374,21.1886638687936,21.6750086715374,1069016.50242138,0.0,1.0
2015-05-18,30.22,30.36,29.0309,29.35,545274,21.9363282670416,22.0379525541821,21.0731751253361,21.3048059112399,751182.243418456,0.0,1.0
2015-05-19,30.33,30.55,30.265,30.29,380728,22.0161759212234,22.175871229587,21.9689932164796,21.9871404106118,524499.816921808,0.0,1.0
2015-05-20,30.22,30.39,30.1,30.34,445455,21.9363282670416,22.0597291871407,21.8492217352069,22.0234347988763,613669.24929846,0.0,1.0
2015-05-21,30.25,30.45,29.94,30.13,617557,21.9581049000002,22.1032824530581,21.7330796927606,21.8709983681655,850760.998504922,0.0,1.0
2015-05-22,30.21,30.5,30.09,30.3,402241,21.9290693893887,22.1395768413226,21.841962857554,21.9943992882647,554136.629978476,0.0,1.0
2015-05-26,29.9,30.16,29.57,30.03,481029,21.704044182149,21.8927750011242,21.4645012196035,21.7984095916366,662676.825539705,0.0,1.0
2015-05-27,30.56,30.59,29.71,29.98,512727,22.1831301072399,22.2049067401986,21.566125506744,21.7621152033721,706344.73332896,0.0,1.0
2015-05-28,30.62,30.63,30.26,30.47,302684,22.2266833731573,22.2339422508102,21.9653637776531,22.1178002083639,416984.573199661,0.0,1.0
2015-05-29,30.22,30.49,29.95,30.49,518634,22.0379525541821,22.2348502110196,21.8410548973446,22.2348502110196,711187.640569892,0.14,1.0
2015-06-01,30.32,30.65,29.81,30.28,630872,22.11087761227,22.3515303039603,21.7389598160214,22.0817075890348,865096.328396539,0.0,1.0
2015-06-02,30.61,30.7,29.95,29.95,517304,22.3223602807251,22.3879928330043,21.8410548973446,21.8410548973446,709363.850455945,0.0,1.0
2015-06-03,30.89,31.16,30.65,30.79,520210,22.5265504433714,22.7234481002089,22.3515303039603,22.4536253852835,713348.763291386,0.0,1.0
2015-06-04,31.24,31.64,30.66,30.96,1398940,22.7817881466793,23.0734883790311,22.3588228097691,22.577597984033,1918325.52030689,0.0,1.0
2015-06-05,31.88,31.9,31.36,31.36,598277,23.2485085184422,23.2630935300598,22.8692982163848,22.8692982163848,820399.757897158,0.0,1.0
2015-06-08,32.15,32.15,31.754,31.91,582006,23.4454061752797,23.4454061752797,23.1566229452514,23.2703860358686,798087.811322671,0.0,1.0
2015-06-09,32.55,32.87,32.04,32.07,877335,23.7371064076316,23.9704665935131,23.365188611383,23.3870661288094,1203063.83430201,0.0,1.0
2015-06-10,32.89,33.26,32.52,32.75,813733,23.9850516051307,24.2548743200561,23.7152288902052,23.8829565238075,1115848.27127388,0.0,1.0
2015-06-11,32.7,32.9349,32.55,32.87,473356,23.8464939947635,24.0177949562121,23.7371064076316,23.9704665935131,649099.242991402,0.0,1.0
2015-06-12,32.59,32.74,32.43,32.65,465568,23.7662764308668,23.8756640179987,23.649596337926,23.8100314657195,638419.78629408,0.0,1.0
2015-06-15,32.43,32.83,32.04,32.37,725421,23.649596337926,23.9412965702779,23.365188611383,23.6058413030732,994748.607707657,0.0,1.0
2015-06-16,32.95,33.06,32.26,32.26,711768,24.0288066399834,24.1090242038802,23.5256237391765,23.5256237391765,976026.647989049,0.0,1.0
2015-06-17,32.36,33.19,32.27,33.12,412918,23.5985487972645,24.2038267793945,23.5329162449853,24.152779238733,566222.380655411,0.0,1.0
2015-06-18,32.59,32.8,32.13,32.59,613517,23.7662764308668,23.9194190528515,23.4308211636621,23.7662764308668,841297.924315642,0.0,1.0
2015-06-19,32.41,32.77,32.3102,32.5,2594673,23.6350113263084,23.8975415354251,23.5622321183367,23.7006438785876,3557999.22280531,0.0,1.0
2015-06-22,32.79,32.82,32.545,32.7,861248,23.9121265470427,23.9340040644691,23.7334601547272,23.8464939947635,1181004.2015478,0.0,1.0
2015-06-23,33.07,33.12,32.664,32.77,486957,24.116316709689,24.152779238733,23.8202409738519,23.8975415354251,667749.896630366,0.0,1.0
2015-06-24,33.21,33.43,32.85,33.06,673271,24.2184117910121,24.3788469188056,23.9558815818955,24.1090242038802,923236.837450173,0.0,1.0
2015-06-25,33.16,33.54,32.97,33.3,420222,24.1819492619681,24.4590644827024,24.043391651601,24.2840443432913,576238.142303748,0.0,1.0
2015-06-26,33.37,33.52,33.17,33.34,1071887,24.3350918839529,24.4444794710848,24.1892417677769,24.3132143665265,1469847.3036622,0.0,1.0
2015-06-29,32.3,33.22,32.27,33.04,533962,23.5547937624117,24.2257042968209,23.5329162449853,24.0944391922626,732206.478815467,0.0,1.0
2015-06-30,32.45,32.9299,32.14,32.62,449643,23.6641813495436,24.0141487033078,23.4381136694709,23.7881539482932,616582.299403373,0.0,1.0
2015-07-01,32.73,33.0,32.54,32.88,524032,23.8683715121899,24.0652691690274,23.7298139018228,23.9777590993219,718589.760145155,0.0,1.0
2015-07-02,32.08,32.81,32.02,32.81,1045145,23.3943586346182,23.9267115586603,23.3506035997654,23.9267115586603,1433176.78093496,0.0,1.0
2015-07-06,31.93,32.19,31.68,31.7,728796,23.2849710474862,23.4745761985149,23.1026584022663,23.1172434138839,999376.646530648,0.0,1.0
2015-07-07,31.65,31.98,31.15,31.98,942528,23.0807808848399,23.3214335765302,22.7161555944001,23.3214335765302,1292461.08911306,0.0,1.0
2015-07-08,31.56,31.72,31.31,31.34,807515,23.0151483325608,23.1318284255015,22.8328356873409,22.8547132047672,1107321.70967348,0.0,1.0
2015-07-09,32.23,32.38,31.58,31.93,590219,23.5037462217501,23.6131338088821,23.0297333441784,23.2849710474862,809350.058093997,0.0,1.0
2015-07-10,32.63,32.82,32.258,32.59,510576,23.795446454102,23.9340040644691,23.5241652380147,23.7662764308668,700137.940766732,0.0,1.0
2015-07-13,33.17,33.21,32.662,32.94,500341,24.1892417677769,24.2184117910121,23.8187824726901,24.0215141341746,686102.984513899,0.0,1.0
2015-07-14,33.14,33.255,32.74,32.93,390588,24.1673642503506,24.2512280671517,23.8756640179987,24.0142216283658,535601.904531737,0.0,1.0
2015-07-15,33.22,33.48,33.09,33.25,316474,24.2257042968209,24.4153094478496,24.1309017213066,24.2475818142473,433971.543249607,0.0,1.0
2015-07-16,33.18,33.66,33.12,33.49,390828,24.1965342735857,24.546574552408,24.152779238733,24.4226019536584,535931.009514707,0.0,1.0
2015-07-17,32.87,33.21,32.58,33.21,421820,23.9704665935131,24.2184117910121,23.758983925058,24.2184117910121,578429.43298201,0.0,1.0
2015-07-20,33.29,33.36,32.82,33.0,408419,24.2767518374825,24.3277993781441,23.9340040644691,24.0652691690274,560053.033495519,0.0,1.0
2015-07-21,33.02,33.69,32.87,33.3,461636,24.079854180645,24.5684520698343,23.9704665935131,24.2840443432913,633027.94965645,0.0,1.0
2015-07-22,34.14,34.75,33.57,33.78,1423785,24.8966148312302,25.3414576855667,24.4809420001288,24.6340846221135,1952394.74239792,0.0,1.0
2015-07-23,33.45,34.3,33.36,34.15,597690,24.3934319304232,25.0132949241709,24.3277993781441,24.903907337039,819594.821959648,0.0,1.0
2015-07-24,32.87,33.39,32.83,33.34,617414,23.9704665935131,24.3496768955705,23.9412965702779,24.3132143665265,846641.766476589,0.0,1.0
2015-07-27,32.38,32.66,32.08,32.66,635099,23.6131338088821,23.8173239715283,23.3943586346182,23.8173239715283,870892.689909064,0.0,1.0
2015-07-28,32.29,32.68,32.11,32.67,588287,23.5475012566029,23.8319089831459,23.4162361520446,23.8246164773371,806700.762981101,0.0,1.0
2015-07-29,32.32,32.445,32.06,32.34,705549,23.5693787740293,23.6605350966392,23.3797736230006,23.5839637856469,967498.715117881,0.0,1.0
2015-07-30,32.43,32.48,32.06,32.11,697331,23.649596337926,23.68605886697,23.3797736230006,23.4162361520446,956229.611992744,0.0,1.0
2015-07-31,32.11,32.47,31.95,32.41,1020461,23.4162361520446,23.6787663611612,23.2995560591038,23.6350113263084,1399328.33343667,0.0,1.0
2015-08-03,32.3,32.36,31.87,32.15,506486,23.5547937624117,23.5985487972645,23.2412160126334,23.4454061752797,694529.443348648,0.0,1.0
2015-08-04,32.54,32.85,32.38,32.42,495735,23.7298139018228,23.9558815818955,23.6131338088821,23.6423038321172,679786.911382431,0.0,1.0
2015-08-05,32.63,33.07,32.53,32.67,578225,23.795446454102,24.116316709689,23.722521396014,23.8246164773371,792903.036570155,0.0,1.0
2015-08-06,32.48,32.88,32.28,32.77,399557,23.68605886697,23.9777590993219,23.5402087507941,23.8975415354251,547900.831999416,0.0,1.0
2015-08-07,32.18,32.62,31.99,32.28,671414,23.4672836927061,23.7881539482932,23.328726082339,23.5402087507941,920690.387644456,0.0,1.0
2015-08-10,32.83,32.87,32.38,32.46,303074,23.9412965702779,23.9704665935131,23.6131338088821,23.6714738553524,415596.515033877,0.0,1.0
2015-08-11,32.28,32.74,32.06,32.45,276484,23.5402087507941,23.8756640179987,23.3797736230006,23.6641813495436,379134.425462515,0.0,1.0
2015-08-12,31.63,32.2699,31.16,32.0,468515,23.0661958732223,23.5328433199272,22.7234481002089,23.3360185881478,642460.921230779,0.0,1.0
2015-08-13,31.72,32.2,31.55,31.74,326993,23.1318284255015,23.4818687043237,23.007855826752,23.1464134371191,448395.940398954,0.0,1.0
2015-08-14,32.18,32.19,31.64,31.64,245911,23.4672836927061,23.4745761985149,23.0734883790311,23.0734883790311,337210.564444643,0.0,1.0
2015-08-17,32.19,32.465,31.72,32.12,544804,23.4745761985149,23.6751201082568,23.1318284255015,23.4235286578533,747073.796421061,0.0,1.0
2015-08-18,32.02,32.44,31.95,32.17,435908,23.3506035997654,23.6568888437348,23.2995560591038,23.4599911868973,597747.895482249,0.0,1.0
2015-08-19,31.59,31.87,31.47,31.86,529827,23.0370258499871,23.2412160126334,22.9495157802816,23.2339235068246,726536.274213078,0.0,1.0
2015-08-20,30.52,31.64,30.52,31.26,442897,22.256727728446,23.0734883790311,22.256727728446,22.7963731582969,607331.706840437,0.0,1.0
2015-08-21,30.29,30.76,30.0,30.07,714247,22.0890000948436,22.4317478678571,21.8775174263886,21.9285649670501,979426.02820896,0.0,1.0
2015-08-24,28.2,29.5,27.57,28.92,1126881,20.5648663808052,21.5128921359487,20.1054385148511,21.0899267990386,1545258.96796786,0.0,1.0
2015-08-25,27.73,29.22,27.67,29.22,805635,20.2221186077918,21.3087019733025,20.178363572939,21.3087019733025,1104743.72064023,0.0,1.0
2015-08-26,28.9,28.94,27.96,28.39,702511,21.075341787421,21.1045118106562,20.3898462413941,20.7034239911724,963332.794541807,0.0,1.0
2015-08-27,29.48,29.66,29.0,29.21,968209,21.4983071243312,21.6295722288895,21.1482668455089,21.3014094674937,1327676.69356142,0.0,1.0
2015-08-28,29.47,29.82,29.13,29.13,739121,21.5931096998455,21.8495599338104,21.3439866154224,21.3439866154224,1008742.88941142,0.14,1.0
2015-08-31,29.63,29.73,29.18,29.18,503333,21.7103440925152,21.7836155879337,21.3806223631317,21.3806223631317,686942.442111805,0.0,1.0
2015-09-01,28.41,29.3,28.29,29.19,674020,20.8164318484089,21.468548157634,20.7285060539067,21.3879495126736,919893.877079786,0.0,1.0
2015-09-02,29.09,29.125,28.335,28.68,569828,21.314678017255,21.3403230406515,20.761478226845,21.014264886039,777693.967817899,0.0,1.0
2015-09-03,29.26,29.635,28.92,29.05,699415,21.4392395594666,21.7140076672861,21.1901164750435,21.2853694190876,954552.648345386,0.0,1.0
2015-09-04,29.05,29.25,28.62,29.0,550926,21.2853694190876,21.4319124099247,20.9703019887879,21.2487336713783,751896.759924124,0.0,1.0
2015-09-08,29.76,29.82,28.96,29.58,595129,21.8055970365593,21.8495599338104,21.2194250732109,21.6737083448059,812224.44908551,0.0,1.0
2015-09-09,29.54,30.25,29.505,29.9,429722,21.6443997466385,22.1646273641102,21.618754723242,21.9081771301453,586479.090600397,0.0,1.0
2015-09-10,29.875,30.1,29.33,29.33,426295,21.8898592562906,22.0547201209823,21.4905296062595,21.4905296062595,581801.964822598,0.0,1.0
2015-09-11,30.17,30.25,29.58,29.62,477843,22.1060101677753,22.1646273641102,21.6737083448059,21.7030169429733,652154.016061002,0.0,1.0
2015-09-14,30.38,30.55,30.09,30.23,623038,22.2598803081543,22.3844418503658,22.0473929714405,22.1499730650265,850314.295403749,0.0,1.0
2015-09-15,30.78,30.89,30.48,30.48,352114,22.5529662898285,22.6335649347889,22.3331518035728,22.3331518035728,480560.684599969,0.0,1.0
2015-09-16,30.93,30.95,30.46,30.75,354252,22.6628735329563,22.67752783204,22.3184975044891,22.5309848412029,483478.599660645,0.0,1.0
2015-09-17,30.21,31.27,30.14,30.83,727982,22.1353187659427,22.9119966173793,22.0840287191498,22.5896020375377,993540.524649562,0.0,1.0
2015-09-18,29.36,29.82,29.25,29.66,1466831,21.5125110548851,21.8495599338104,21.4319124099247,21.7323255411407,2001912.19193914,0.0,1.0
2015-09-21,30.11,30.31,29.53,29.56,913513,22.0620472705242,22.2085902613613,21.6370725970966,21.6590540457222,1246750.86100232,0.0,1.0
2015-09-22,29.9,30.1,29.65,29.65,573921,21.9081771301453,22.0547201209823,21.7249983915989,21.7249983915989,783280.04187933,0.0,1.0
2015-09-23,30.03,30.31,29.78,29.97,415888,22.0034300741894,22.2085902613613,21.820251335643,21.9594671769382,567598.624300402,0.0,1.0
2015-09-24,30.48,30.53,29.75,29.83,800423,22.3331518035728,22.3697875512821,21.7982698870174,21.8568870833523,1092407.07512215,0.0,1.0
2015-09-25,30.46,31.06,30.37,30.79,600630,22.3184975044891,22.7581264770004,22.2525531586124,22.5602934393703,819732.143542375,0.0,1.0
2015-09-28,29.69,30.34,29.58,30.24,871772,21.7543069897663,22.2305717099869,21.6737083448059,22.1573002145683,1189783.27795852,0.0,1.0
2015-09-29,29.64,29.83,29.48,29.68,441858,21.717671242057,21.8568870833523,21.6004368493874,21.7469798402244,603042.148213288,0.0,1.0
2015-09-30,29.96,30.05,29.62,29.94,623421,21.9521400273964,22.0180843732731,21.7030169429733,21.9374857283127,850837.008906199,0.0,1.0
2015-10-01,29.835,30.12,29.34,30.08,605121,21.8605506581232,22.0693744200661,21.4978567558014,22.0400658218986,825861.402914449,0.0,1.0
2015-10-02,29.38,29.39,28.29,29.35,731219,21.5271653539688,21.5344925035107,20.7285060539067,21.5051839053432,997958.340856954,0.0,1.0
2015-10-05,30.17,30.23,28.38,29.67,608294,22.1060101677753,22.1499730650265,20.7944503997834,21.7396526906826,830191.872740233,0.0,1.0
2015-10-06,30.06,30.27,29.72,30.19,557913,22.0254115228149,22.1792816631939,21.7762884383919,22.120664466859,761432.528179008,0.0,1.0
2015-10-07,30.51,30.58,29.99,30.31,689917,22.3551332521984,22.4064232989914,21.9741214760219,22.2085902613613,941589.899399504,0.0,1.0
2015-10-08,30.78,30.8,30.215,30.34,482257,22.5529662898285,22.5676205889122,22.1389823407137,22.2305717099869,658178.186817699,0.0,1.0
2015-10-09,30.4,30.92,30.22,30.83,420752,22.274534607238,22.6555463834144,22.1426459154846,22.5896020375377,574236.9493028,0.0,1.0
2015-10-12,30.735,30.745,30.16,30.48,368264,22.5199941168901,22.527321266432,22.0986830182335,22.3331518035728,502601.998084493,0.0,1.0
2015-10-13,30.33,30.85,30.28,30.58,437470,22.223244560445,22.6042563366214,22.1866088127357,22.4064232989914,597053.461924117,0.0,1.0
2015-10-14,29.36,30.33,29.245,30.23,482110,21.5125110548851,22.223244560445,21.4282488351538,22.1499730650265,657977.563097438,0.0,1.0
2015-10-15,29.82,29.83,29.11,29.62,880168,21.8495599338104,21.8568870833523,21.3293323163387,21.7030169429733,1201242.03139604,0.0,1.0
2015-10-16,29.78,30.0,29.47,29.95,446815,21.820251335643,21.9814486255638,21.5931096998455,21.9448128778545,609807.398426462,0.0,1.0
2015-10-19,29.86,29.89,29.51,29.66,603463,21.8788685319778,21.9008499806034,21.6224182980129,21.7323255411407,823598.585715853,0.0,1.0
2015-10-20,30.07,30.22,29.82,30.04,287469,22.0327386723568,22.1426459154846,21.8495599338104,22.0107572237312,392334.015237305,0.0,1.0
2015-10-21,29.84,30.88,29.76,30.59,665233,21.8642142328941,22.626237785247,21.8055970365593,22.4137504485332,907901.491842108,0.0,1.0
2015-10-22,30.69,30.83,29.84,29.96,776833,22.4870219439518,22.5896020375377,21.8642142328941,21.9521400273964,1060211.74477541,0.0,1.0
2015-10-23,31.54,31.62,30.81,30.91,539393,23.1098296550094,23.1684468513442,22.574947738454,22.6482192338726,736156.66900047,0.0,1.0
2015-10-26,31.24,31.52,30.92,31.38,340757,22.8900151687538,23.0951753559257,22.6555463834144,22.9925952623397,465060.796225744,0.0,1.0
2015-10-27,30.84,31.32,30.64,31.0,376807,22.5969291870796,22.9486323650886,22.4503861962425,22.7141635797493,514261.375242281,0.0,1.0
2015-10-28,32.31,32.315,30.93,30.93,726281,23.6740201697322,23.6776837445031,22.6628735329563,22.6628735329563,991219.021600819,0.0,1.0
2015-10-29,32.15,32.59,32.0,32.27,372866,23.5567857770625,23.8791803569041,23.4468785339347,23.6447115715648,508882.748837174,0.0,1.0
2015-10-30,31.3,32.37,31.1,32.2,467719,22.9339780660049,23.7179830669833,22.7874350751678,23.5934215247718,638336.910319991,0.0,1.0
2015-11-02,31.96,32.07,31.345,31.47,342432,23.4175699357673,23.4981685807277,22.9669502389432,23.0585396082164,467346.814806957,0.0,1.0
2015-11-03,32.1,32.24,31.58,31.79,320337,23.5201500293533,23.6227301229392,23.1391382531768,23.2930083935558,437191.841343145,0.0,1.0
2015-11-04,32.37,32.45,31.905,32.12,314968,23.7179830669833,23.7766002633182,23.3772706132871,23.534804328437,429864.298798354,0.0,1.0
2015-11-05,33.08,33.24,32.46,32.5,490411,24.238210684455,24.3554450771247,23.78392741286,23.8132360110274,669306.661749762,0.0,1.0
2015-11-06,34.3,34.48,33.44,33.44,716132,25.1321229285613,25.2640116203147,24.5019880679618,24.5019880679618,977367.79617949,0.0,1.0
2015-11-09,34.08,34.54,33.77,34.5,393335,24.9709256386405,25.3079745175658,24.743784002843,25.2786659193984,536818.578293192,0.0,1.0
2015-11-10,33.87,34.34,33.65,33.9,552733,24.8170554982615,25.1614315267287,24.6558582083407,24.8390369468871,754362.930417408,0.0,1.0
2015-11-11,33.61,34.26,33.51,34.14,342737,24.6265496101733,25.1028143303939,24.5532781147548,25.0148885358916,467763.07490682,0.0,1.0
2015-11-12,33.12,33.47,33.07,33.28,499745,24.2675192826224,24.5239695165873,24.2308835349132,24.3847536752921,682045.585592769,0.0,1.0
2015-11-13,32.93,33.44,32.76,32.86,517852,24.1283034413272,24.5019880679618,24.0037418991157,24.0770133945342,706757.787652474,0.0,1.0
2015-11-16,33.35,33.37,32.44,32.76,363762,24.4360437220851,24.4506980211688,23.7692731137763,24.0037418991157,496457.72605308,0.0,1.0
2015-11-17,33.54,33.89,33.08,33.53,346159,24.5752595633803,24.8317097973452,24.238210684455,24.5679324138385,472433.376748556,0.0,1.0
2015-11-18,34.11,34.14,33.18,33.54,412237,24.992907087266,25.0148885358916,24.3114821798736,24.5752595633803,562615.786186968,0.0,1.0
2015-11-19,33.94,34.22,33.66,33.98,371620,24.8683455450545,25.0735057322264,24.6631853578826,24.8976541432219,507182.223970194,0.0,1.0
2015-11-20,34.33,34.61,34.12,34.16,462671,25.1541043771868,25.3592645643588,25.0002342368079,25.0295428349753,631447.464470464,0.0,1.0
2015-11-23,34.46,34.69,34.18,34.25,276688,25.2493573212309,25.4178817606936,25.044197134059,25.095487180852,377620.244297576,0.0,1.0
2015-11-24,34.5,34.66,34.0,34.19,427324,25.2786659193984,25.395900312068,24.9123084423056,25.0515242836009,583206.330864428,0.0,1.0
2015-11-25,34.47,34.68,34.15,34.47,344316,25.2566844707728,25.4105546111517,25.0222156854335,25.2566844707728,469918.073915616,0.0,1.0
2015-11-27,34.52,34.57,34.12,34.42,154698,25.2933202184821,25.3299559661913,25.0002342368079,25.2200487230635,211129.852224694,0.0,1.0
2015-11-30,34.32,34.58,34.15,34.5,334430,25.2786659193984,25.4701709642423,25.153451082385,25.4112463350595,454044.435596273,0.18,1.0
2015-12-01,34.42,34.64,34.1,34.46,320149,25.3523217058768,25.5143644361294,25.1166231891458,25.3817840204682,434655.599114049,0.0,1.0
2015-12-02,33.62,34.57,33.58,34.57,387117,24.7630754140493,25.4628053855945,24.733613099458,25.4628053855945,525575.814893171,0.0,1.0
2015-12-03,33.06,34.02,32.98,33.96,522514,24.3506030097701,25.0576985599631,24.2916783805874,25.013505088076,709399.797330238,0.0,1.0
2015-12-04,33.71,33.76,33.0,33.13,369476,24.8293656218799,24.8661935151191,24.306409537883,24.402162060305,501625.218689618,0.0,1.0
2015-12-07,33.04,33.81,32.75,33.72,413300,24.3358718524744,24.9030214083584,24.122270071687,24.8367312005278,561123.59905493,0.0,1.0
2015-12-08,32.43,33.03,32.34,32.75,405989,23.886571554956,24.3285062738266,23.8202813471254,24.122270071687,551197.698661291,0.0,1.0
2015-12-09,31.64,32.67,31.45,32.26,653645,23.3046908417763,24.0633454425042,23.1647448474673,23.7613567179426,887431.974121123,0.0,1.0
2015-12-10,31.75,32.11,31.36,31.68,400886,23.3857122069026,23.650873038225,23.0984546396367,23.3341531563677,544269.526084526,0.0,1.0
2015-12-11,30.89,31.52,30.599,31.09,699232,22.7522724431881,23.2163038980022,22.5379341045359,22.899584016145,949323.920673546,0.0,1.0
2015-12-14,31.03,31.26,30.46,30.94,664349,22.8553905442579,23.0247988531583,22.4355525613308,22.7891003364273,901964.43723335,0.0,1.0
2015-12-15,31.83,32.06,31.18,31.39,688804,23.4446368360854,23.6140451449858,22.9658742239756,23.1205513755803,935166.173538425,0.0,1.0
2015-12-16,32.31,32.49,31.63,32.28,989395,23.7981846111819,23.930765026843,23.2973252631285,23.7760878752383,1343268.52960791,0.0,1.0
2015-12-17,31.57,32.5,31.47,32.48,774780,23.2531317912414,23.9381306054909,23.179476004763,23.9233994481952,1051892.91574106,0.0,1.0
2015-12-18,31.29,31.51,30.67,31.37,4242178,23.0468955891018,23.2089383193544,22.5902297129355,23.1058202182846,5759463.3128276,0.0,1.0
2015-12-21,31.55,31.77,31.16,31.44,488963,23.2384006339458,23.4004433641983,22.9511430666799,23.1573792688195,663848.725779567,0.0,1.0
2015-12-22,31.53,31.75,31.09,31.75,333340,23.2236694766501,23.3857122069026,22.899584016145,23.3857122069026,452564.57902001,0.0,1.0
2015-12-23,31.93,31.99,31.41,31.65,215619,23.5182926225638,23.5624860944509,23.135282532876,23.3120564204242,292738.711116924,0.0,1.0
2015-12-24,32.03,32.3,31.83,31.93,119193,23.5919484090422,23.790819032534,23.4446368360854,23.5182926225638,161824.353114334,0.0,1.0
2015-12-28,32.0,32.04,31.47,31.83,221304,23.5698516730987,23.5993139876901,23.179476004763,23.4446368360854,300457.04564542,0.0,1.0
2015-12-29,32.46,32.53,32.06,32.22,317477,23.9086682908995,23.9602273414344,23.6140451449858,23.7318944033513,431027.914002327,0.0,1.0
2015-12-30,31.86,32.45,31.84,32.45,202558,23.4667335720289,23.9013027122517,23.4520024147332,23.9013027122517,275006.227866848,0.0,1.0
2015-12-31,31.33,31.94,31.31,31.71,311693,23.0763579036932,23.5256582012117,23.0616267463975,23.3562498923113,423175.170482043,0.0,1.0
2016-01-04,30.12,31.2,29.9999,30.9,700940,22.1851228873042,22.9806053812712,22.0966622877436,22.7596380218359,951642.815198552,0.0,1.0
2016-01-05,30.1,30.48,29.9,30.21,531388,22.1703917300085,22.4502837186265,22.0230801570516,22.2514130951348,721447.730594243,0.0,1.0
2016-01-06,29.77,30.04,29.5,29.56,472922,21.9273276346296,22.1261982581214,21.7284570111379,21.7726504830249,642070.396109983,0.0,1.0
2016-01-07,28.63,29.31,28.62,29.09,869546,21.0876516687755,21.5885110168288,21.0802860901277,21.4264682865763,1180553.54721466,0.0,1.0
2016-01-08,27.78,28.805,27.74,28.76,784196,20.4615774837088,21.2165492951128,20.4321151691174,21.1834041911975,1064676.70429344,0.0,1.0
2016-01-11,28.21,28.28,27.63,27.69,571740,20.7782973655661,20.829856416101,20.3510938039912,20.3952872758782,776232.29258085,0.0,1.0
2016-01-12,28.66,28.695,28.15,28.38,578997,21.109748404719,21.1355279299865,20.734103893679,20.9035122025794,786084.878978968,0.0,1.0
2016-01-13,27.52,29.64,27.42,28.79,588218,20.2700724388649,21.8315751122077,20.1964166523865,21.205500927141,798603.922547526,0.0,1.0
2016-01-14,27.92,28.24,27.32,27.81,572329,20.5646955847786,20.8003941015096,20.122760865908,20.4836742196523,777031.958198667,0.0,1.0
2016-01-15,27.6,27.64,26.79,27.09,855630,20.3289970680476,20.358459382639,19.7323851975723,19.9533525570076,1161660.2590355,0.0,1.0
2016-01-19,27.35,28.45,27.11,27.96,365366,20.1448576018516,20.9550712531143,19.9680837143033,20.59415789937,496045.209030493,0.0,1.0
2016-01-20,27.08,27.39,26.2,26.77,499288,19.9459869783598,20.1743199164429,19.2978160573496,19.7176540402766,677866.633256563,0.0,1.0
2016-01-21,26.31,27.96,26.29,27.09,723520,19.3788374224758,20.59415789937,19.3641062651802,19.9533525570076,982298.926659142,0.0,1.0
2016-01-22,26.33,26.81,26.08,26.57,856132,19.3935685797715,19.747116354868,19.2094291135754,19.5703424673198,1162341.80766053,0.0,1.0
2016-01-25,25.65,26.345,25.62,26.27,735742,18.8927092317182,19.4046169477433,18.8706124957747,19.3493751078845,998892.327645467,0.0,1.0
2016-01-26,26.31,26.52,25.83,25.83,850852,19.3788374224758,19.5335145740806,19.0252896473794,19.0252896473794,1155173.32809844,0.0,1.0
2016-01-27,26.73,27.23,26.0601,26.31,575919,19.6881917256853,20.0564706580774,19.1947716120662,19.3788374224758,781905.98123425,0.0,1.0
2016-01-28,27.18,27.49,27.0,27.1,436790,20.0196427648382,20.2479757029214,19.887062349177,19.9607181356555,593015.187106709,0.0,1.0
2016-01-29,28.0,28.01,27.02,27.19,699886,20.6236202139614,20.6309857926092,19.9017935064727,20.0270083434861,950211.834619303,0.0,1.0
2016-02-01,27.72,28.0,27.4268,27.63,498438,20.4173840118218,20.6236202139614,20.201425245867,20.3510938039912,676712.616660393,0.0,1.0
2016-02-02,26.87,27.43,26.66,27.43,512344,19.7913098267551,20.2037822310343,19.6366326751504,20.2037822310343,695592.32817372,0.0,1.0
2016-02-03,27.0,27.16,25.99,27.16,547271,19.887062349177,20.0049116075425,19.1431389057449,20.0049116075425,743011.548943602,0.0,1.0
2016-02-04,27.45,27.64,26.97,26.97,463541,20.21851338833,20.358459382639,19.8649656132335,19.8649656132335,629334.125888025,0.0,1.0
2016-02-05,26.9,27.9,26.88,27.45,592734,19.8134065626986,20.5499644274829,19.7986754054029,20.21851338833,804735.144839644,0.0,1.0
2016-02-08,26.99,27.15,26.22,26.51,760376,19.8796967705292,19.9975460288947,19.3125472146453,19.5261489954327,1032337.08626903,0.0,1.0
2016-02-09,27.32,27.61,26.54,26.54,576207,20.122760865908,20.3363626466955,19.5482457313762,19.5482457313762,782296.989210366,0.0,1.0
2016-02-10,27.07,28.18,27.05,27.53,511138,19.9386213997119,20.7562006296226,19.9238902424163,20.2774380175127,693954.982273746,0.0,1.0
2016-02-11,26.77,27.02,26.1,26.4,574029,19.7176540402766,19.9017935064727,19.2241602708711,19.4451276303064,779339.991391006,0.0,1.0
2016-02-12,26.84,27.35,26.63,27.35,1133376,19.7692130908115,20.1448576018516,19.6145359392068,20.1448576018516,1538746.72199971,0.0,1.0
2016-02-16,27.51,27.915,26.86,27.25,681466,20.262706860217,20.5610127954547,19.7839442481072,20.0712018153731,925203.61614703,0.0,1.0
2016-02-17,27.37,27.91,27.22,27.76,729917,20.1595887591472,20.5573300061308,20.0491050794296,20.4468463264131,990983.919795252,0.0,1.0
2016-02-18,27.0,27.5,26.82,27.42,545703,19.887062349177,20.2553412815692,19.7544819335159,20.1964166523865,740882.727740316,0.0,1.0
2016-02-19,27.19,27.3,26.86,26.88,573076,20.0270083434861,20.1080297086123,19.7839442481072,19.7986754054029,778046.13513671,0.0,1.0
2016-02-22,27.37,27.84,27.17,27.41,529819,20.1595887591472,20.5057709555959,20.0122771861904,20.1890510737386,719317.551724375,0.0,1.0
2016-02-23,26.57,27.7,26.49,27.34,666307,19.5703424673198,20.4026528545261,19.511417838137,20.1374920232037,904622.748404288,0.0,1.0
2016-02-24,26.55,26.6,25.66,26.22,613012,19.5556113100241,19.5924392032633,18.900074810366,19.3125472146453,832265.907824486,0.0,1.0
2016-02-25,27.06,27.11,26.55,26.67,336333,19.9312558210641,19.9680837143033,19.5556113100241,19.6439982537982,456628.075105109,0.0,1.0
2016-02-26,27.4,27.6,27.05,27.15,305936,20.314265910752,20.4625452239691,20.0547771126219,20.1289167692305,412648.256000391,0.18,1.0
2016-02-29,26.69,27.4,26.68,27.4,477811,19.787874348831,20.314265910752,19.7804603831701,20.314265910752,644474.255556075,0.0,1.0
2016-03-01,27.67,27.72,26.75,26.88,519431,20.5144429835951,20.5515128118994,19.8323581427962,19.9287396963873,700611.55360121,0.0,1.0
2016-03-02,28.13,28.14,27.36,27.59,360673,20.8554854039946,20.8628993696555,20.2846100481085,20.4551312583083,486477.839928708,0.0,1.0
2016-03-03,28.48,28.49,27.89,28.03,323077,21.1149742021247,21.1223881677855,20.677550228134,20.781345747386,435768.136485534,0.0,1.0
2016-03-04,28.73,28.74,28.25,28.66,395729,21.3003233436461,21.307737309307,20.9444529919249,21.2484255840201,533761.576600266,0.0,1.0
2016-03-07,28.87,28.91,28.48,28.66,265619,21.4041188628981,21.4337747255416,21.1149742021247,21.2484255840201,358268.45193298,0.0,1.0
2016-03-08,28.09,28.73,28.06,28.68,326732,20.8258295413512,21.3003233436461,20.8035876443686,21.2632535153418,440698.02174154,0.0,1.0
2016-03-09,27.83,28.33,27.69,28.31,274132,20.6330664341689,21.0037647172118,20.5292709149168,20.9889367858901,369750.835841154,0.0,1.0
2016-03-10,28.25,28.37,27.72,28.0,382350,20.9444529919249,21.0334205798552,20.5515128118994,20.7591038504035,515715.903593398,0.0,1.0
2016-03-11,28.85,28.91,28.02,28.48,310523,21.3892909315764,21.4337747255416,20.7739317817252,21.1149742021247,418835.228276534,0.0,1.0
2016-03-14,28.47,28.76,28.24,28.76,275219,21.1075602364638,21.3225652406287,20.9370390262641,21.3225652406287,371216.987762708,0.0,1.0
2016-03-15,28.06,28.3,28.0,28.24,258589,20.8035876443686,20.9815228202292,20.7591038504035,20.9370390262641,348786.347049335,0.0,1.0
2016-03-16,27.76,28.29,27.57,27.89,302244,20.5811686745429,20.9741088545683,20.4403033269865,20.677550228134,407668.464929208,0.0,1.0
2016-03-17,28.05,28.17,27.23,27.69,530564,20.7961736787077,20.885141266638,20.1882284945174,20.5292709149168,715627.808746248,0.0,1.0
2016-03-18,28.55,28.68,28.07,28.13,1081161,21.1668719617507,21.2632535153418,20.8110016100295,20.8554854039946,1458276.24439634,0.0,1.0
2016-03-21,28.42,28.71,28.24,28.69,511147,21.0704904081595,21.2854954123244,20.9370390262641,21.2706674810027,689438.046224806,0.0,1.0
2016-03-22,28.46,28.59,27.725,28.2,437842,21.1001462708029,21.1965278243941,20.5552197947299,20.9073831636206,590563.835912491,0.0,1.0
2016-03-23,27.97,28.42,27.97,28.4,200700,20.7368619534209,21.0704904081595,20.7368619534209,21.0556624768378,270705.327190257,0.0,1.0
2016-03-24,27.84,27.87,27.46,27.7,297630,20.6404803998297,20.6627222968123,20.3587497047171,20.5366848805777,401445.074896046,0.0,1.0
2016-03-28,27.83,28.14,27.63,28.01,285358,20.6330664341689,20.8628993696555,20.4847871209517,20.7665178160643,384892.529927042,0.0,1.0
2016-03-29,28.15,28.205,27.33,27.66,519349,20.8703133353163,20.9110901464511,20.2623681511259,20.5070290179343,700500.951524331,0.0,1.0
2016-03-30,28.52,28.78,28.24,28.38,423984,21.1446300647681,21.3373931719504,20.9370390262641,21.0408345455161,571872.08491995,0.0,1.0
2016-03-31,28.33,28.69,27.92,28.42,427232,21.0037647172118,21.2706674810027,20.6997921251166,21.0704904081595,576253.006209008,0.0,1.0
2016-04-01,28.58,28.58,27.86,28.13,328802,21.1891138587332,21.1891138587332,20.6553083311514,20.8554854039946,443490.049779827,0.0,1.0
2016-04-04,28.44,28.61,28.26,28.61,225045,21.0853183394812,21.2113557557158,20.9518669575858,21.2113557557158,303542.004770959,0.0,1.0
2016-04-05,27.66,28.18,27.63,28.07,302897,20.5070290179343,20.8925552322989,20.4847871209517,20.8110016100295,408549.235126793,0.0,1.0
2016-04-06,28.63,28.64,27.45,27.72,830178,21.2261836870375,21.2335976526984,20.3513357390562,20.5515128118994,1119748.91438044,0.0,1.0
2016-04-07,28.41,28.88,28.15,28.35,1892485,21.0630764424986,21.411532828559,20.8703133353163,21.0185926485335,2552594.77392952,0.0,1.0
2016-04-08,28.74,29.22,28.61,28.66,560170,21.307737309307,21.6636076610282,21.2113557557158,21.2484255840201,755560.553722802,0.0,1.0
2016-04-11,29.13,29.49,28.64,28.87,459780,21.5968819700804,21.8637847338714,21.2335976526984,21.4041188628981,620153.937895052,0.0,1.0
2016-04-12,29.59,29.63,28.97,29.11,581428,21.9379243904799,21.9675802531234,21.4782585195067,21.5820540387587,784233.467750759,0.0,1.0
2016-04-13,30.46,30.65,29.8549,29.9,513493,22.5829394029746,22.7238047505309,22.1343203408361,22.1677573259665,692602.344668196,0.0,1.0
2016-04-14,30.61,31.01,30.19,30.24,284563,22.6941488878875,22.9907075143218,22.3827623301314,22.4198321584357,383820.229303643,0.0,1.0
2016-04-15,30.29,30.565,30.03,30.35,555497,22.45690198674,22.6607860424136,22.2641388795577,22.5013857807052,749257.58414652,0.0,1.0
2016-04-18,30.52,30.62,30.02,30.02,285059,22.6274231969398,22.7015628535483,22.2567249138968,22.2567249138968,384489.236988179,0.0,1.0
2016-04-19,30.93,31.0,30.52,30.52,304145,22.931395789035,22.983293548661,22.6274231969398,22.6274231969398,410232.544784657,0.0,1.0
2016-04-20,31.1,31.24,30.69,30.92,391841,23.0574332052696,23.1612287245216,22.7534606131744,22.9239818233741,528517.419589225,0.0,1.0
2016-04-21,30.98,32.63,30.86,32.0,1114309,22.9684656173393,24.1917699513809,22.8794980294089,23.7246901147468,1502986.45957174,0.0,1.0
2016-04-22,31.25,31.45,30.26,30.85,621240,23.1686426901824,23.3169220033996,22.4346600897575,22.8720840637481,837932.124881294,0.0,1.0
2016-04-25,31.0,31.39,30.72,31.2,309077,22.983293548661,23.2724382094344,22.7757025101569,23.1315728618781,416884.85506718,0.0,1.0
2016-04-26,31.22,31.41,30.98,31.1,407828,23.1464007931999,23.2872661407562,22.9684656173393,23.0574332052696,550080.778163169,0.0,1.0
2016-04-27,31.11,31.39,30.82,31.1,328099,23.0648471709304,23.2724382094344,22.8498421667655,23.0574332052696,442541.839291461,0.0,1.0
2016-04-28,30.64,31.19,30.53,30.91,424882,22.7163907848701,23.1241588962173,22.6348371626006,22.9165678577132,573083.312542356,0.0,1.0
2016-04-29,30.52,30.73,30.13,30.64,489557,22.6274231969398,22.7831164758178,22.3382785361663,22.7163907848701,660317.328666072,0.0,1.0
2016-05-02,30.81,30.93,30.44,30.56,372152,22.8424282011047,22.931395789035,22.5681114716529,22.6570790595832,501960.781885942,0.0,1.0
2016-05-03,29.95,30.38,29.68,30.38,331189,22.2048271542708,22.5236276776877,22.0046500814277,22.5236276776877,446709.649261656,0.0,1.0
2016-05-04,29.37,30.03,29.16,29.77,540082,21.7748171459411,22.2641388795577,21.619123867063,22.0713757723754,728465.742499095,0.0,1.0
2016-05-05,29.19,29.63,29.149,29.58,435751,21.6413657640456,21.9675802531234,21.6109685048361,21.9305104248191,587743.482952077,0.0,1.0
2016-05-06,29.3,29.3,28.84,29.03,617445,21.722919386315,21.722919386315,21.3818769659156,21.5227423134719,832813.406811105,0.0,1.0
2016-05-09,29.08,29.39,28.99,29.22,420095,21.5598121417762,21.7896450772628,21.4930864508284,21.6636076610282,566626.579103094,0.0,1.0
2016-05-10,29.58,29.61,29.18,29.38,582777,21.9305104248191,21.9527523218017,21.6339517983847,21.7822311116019,786053.006795996,0.0,1.0
2016-05-11,29.24,29.6479,29.23,29.47,463975,21.6784355923499,21.9808512516563,21.671021626689,21.8489568025496,625812.178291478,0.0,1.0
2016-05-12,29.22,29.68,28.92,29.44,403203,21.6636076610282,22.0046500814277,21.4411886912024,21.8267149055671,543842.551266035,0.0,1.0
2016-05-13,28.68,29.66,28.53,29.12,491405,21.2632535153418,21.9898221501059,21.152044030429,21.5894680044196,662809.921813297,0.0,1.0
2016-05-16,29.12,29.34,28.69,28.78,317240,21.5894680044196,21.7525752489585,21.2706674810027,21.3373931719504,427895.156939897,0.0,1.0
2016-05-17,28.64,29.27,28.44,29.12,578488,21.2335976526984,21.7006774893325,21.0853183394812,21.5894680044196,780267.978652903,0.0,1.0
2016-05-18,29.87,29.94,28.68,28.68,468114,22.145515428984,22.19741318861,21.2632535153418,21.2632535153418,631394.885562232,0.0,1.0
2016-05-19,29.62,30.09,29.26,29.81,628735,21.9601662874625,22.3086226735229,21.6932635236716,22.1010316350188,848041.424469191,0.0,1.0
2016-05-20,30.11,30.21,29.73,29.8,748042,22.3234506048446,22.3975902614532,22.041719909732,22.093617669358,1008963.39991058,0.0,1.0
2016-05-23,29.65,30.2,29.64,30.05,372997,21.9824081844451,22.3901762957923,21.9749942187842,22.2789668108794,503100.522800122,0.0,1.0
2016-05-24,30.42,30.47,29.86,29.95,446882,22.5532835403312,22.5903533686355,22.1381014633231,22.2048271542708,602757.040485483,0.0,1.0
2016-05-25,30.81,31.08,30.53,30.64,430534,22.8424282011047,23.0426052739478,22.6348371626006,22.7163907848701,580706.763012108,0.0,1.0
2016-05-26,30.48,30.82,30.39,30.81,249956,22.5977673342963,22.8498421667655,22.5310416433486,22.8424282011047,337142.106443289,0.0,1.0
2016-05-27,30.71,30.71,30.27,30.44,421756,22.9017399263915,22.9017399263915,22.5736134018845,22.7003895590804,565552.084759911,0.18,1.0
2016-05-31,30.82,30.97,30.65,30.93,458714,22.9837715575183,23.0956328726912,22.8569954003224,23.0658031886451,615110.772599696,0.0,1.0
2016-06-01,30.99,31.04,30.39,30.53,389735,23.1105477147142,23.1478348197718,22.6631024540227,22.7675063481841,522613.648066426,0.0,1.0
2016-06-02,31.12,31.13,30.73,30.94,326521,23.207494187864,23.2149516088756,22.9166547684146,23.0732606096566,437847.078092288,0.0,1.0
2016-06-03,30.66,31.01,29.79,30.73,566828,22.8644528213339,23.1254625567373,22.2156571933313,22.9166547684146,760085.824742957,0.0,1.0
2016-06-06,31.04,31.235,30.7,30.79,769240,23.1478348197718,23.2932545294966,22.89428250538,22.9613992944837,1031509.41701058,0.0,1.0
2016-06-07,30.77,31.14,30.73,31.06,631859,22.9464844524607,23.2224090298871,22.9166547684146,23.1627496617949,847288.893873025,0.0,1.0
2016-06-08,30.8,30.94,30.72,30.77,393690,22.9688567154952,23.0732606096566,22.909197347403,22.9464844524607,527917.090092683,0.0,1.0
2016-06-09,30.36,30.71,30.1,30.7,429768,22.6407301909882,22.9017399263915,22.4468372446885,22.89428250538,576295.745319798,0.0,1.0
2016-06-10,29.87,30.1,29.73,30.0,320058,22.2753165614235,22.4468372446885,22.1709126672621,22.3722630345733,429180.543119925,0.0,1.0
2016-06-13,29.22,29.81,29.11,29.78,540497,21.7905841956744,22.2305720353543,21.7085525645476,22.2081997723198,724777.371647296,0.0,1.0
2016-06-14,28.57,29.3,28.46,29.05,558545,21.3058518299253,21.8502435637666,21.2238201987985,21.6638080384785,748978.767776212,0.0,1.0
2016-06-15,28.37,28.87,28.3,28.6,883215,21.1567034096948,21.529574460271,21.1045014626141,21.3282240929599,1184343.75454344,0.0,1.0
2016-06-16,28.2,28.28,27.71,28.08,543483,21.0299272524989,21.0895866205911,20.6645136229342,20.9404382003606,728781.436853466,0.0,1.0
2016-06-17,28.4,28.56,28.03,28.2,1706946,21.1790756727294,21.2983944089138,20.903151095303,21.0299272524989,2288922.66825508,0.0,1.0
2016-06-20,28.69,29.2999,28.67,28.9,346690,21.3953408820636,21.8501689895565,21.3804260400405,21.5519467233056,464892.621006964,0.0,1.0
2016-06-21,28.59,28.84,28.42,28.73,205282,21.3207666719483,21.5072021972365,21.1939905147524,21.4251705661097,275272.107720303,0.0,1.0
2016-06-22,28.55,29.03,28.54,28.68,231106,21.2909369879022,21.6488931964554,21.2834795668907,21.3878834610521,309900.701117528,0.0,1.0
2016-06-23,29.64,29.65,28.62,29.0,387130,22.1037958781584,22.1112532991699,21.3431389349829,21.6265209334208,519120.483343697,0.0,1.0
2016-06-24,27.83,28.25,27.57,27.75,1559106,20.7540026750725,21.0672143575565,20.5601097287729,20.6943433069803,2090677.18932673,0.0,1.0
2016-06-27,26.27,27.45,26.27,27.41,1066732,19.5906449972747,20.4706206766346,19.5906449972747,20.4407909925885,1430430.16929245,0.0,1.0
2016-06-28,27.01,27.125,26.4,26.67,529147,20.1424941521275,20.22825449376,19.6875914704245,19.8889418377357,709557.632836171,0.0,1.0
2016-06-29,27.57,27.624,27.16,27.46,456623,20.5601097287729,20.6003798022351,20.2543554673004,20.4780780976461,612306.854198456,0.0,1.0
2016-06-30,28.2,28.21,27.34,27.74,514466,21.0299272524989,21.0373846735104,20.3885890455078,20.6868858859688,689871.202396864,0.0,1.0
2016-07-01,27.49,28.13,27.445,27.98,651221,20.5004503606807,20.9777253054182,20.4668919661288,20.8658639902454,873252.293244039,0.0,1.0
2016-07-05,26.79,27.05,26.66,27.05,620984,19.9784308898739,20.1723238361736,19.8814844167241,20.1723238361736,832706.104483514,0.0,1.0
2016-07-06,26.93,27.02,26.4,26.54,454475,20.0828347840353,20.149951573139,19.6875914704245,19.7919953645858,609426.501866624,0.0,1.0
2016-07-07,27.35,27.52,26.93,26.93,492602,20.3960464665193,20.5228226237152,20.0828347840353,20.0828347840353,660552.75575665,0.0,1.0
2016-07-08,28.7,29.02,27.69,27.83,1173980,21.4027983030751,21.6414357754439,20.6495987809111,20.7540026750725,1574243.96206916,0.0,1.0
2016-07-11,29.12,29.275,28.85,28.97,794688,21.7160099855591,21.8316000112378,21.514659618248,21.6041486703863,1065633.81465512,0.0,1.0
2016-07-12,29.74,29.88,29.1,29.56,616633,22.1783700882737,22.282773982435,21.7010951435361,22.0441365100662,826871.647781554,0.0,1.0
2016-07-13,29.68,29.87,29.52,29.71,384211,22.1336255622045,22.2753165614235,22.0143068260201,22.1559978252391,515206.261529628,0.0,1.0
2016-07-14,30.04,30.27,29.98,30.1,370459,22.4020927186194,22.5736134018845,22.3573481925502,22.4468372446885,496765.570064377,0.0,1.0
2016-07-15,30.07,30.39,29.92,30.25,430687,22.424464981654,22.6631024540227,22.3126036664811,22.5586985598614,577528.074832346,0.0,1.0
2016-07-18,29.77,30.42,29.77,30.15,277789,22.2007423513082,22.6854747170573,22.2007423513082,22.4841243497462,372500.090273454,0.0,1.0
2016-07-19,29.93,30.13,29.64,29.72,369134,22.3200610874926,22.4692095077231,22.1037958781584,22.1634552462506,494988.816414621,0.0,1.0
2016-07-20,30.12,30.27,29.64,30.1,658261,22.4617520867116,22.5736134018845,22.1037958781584,22.4468372446885,882692.55414539,0.0,1.0
2016-07-21,29.79,30.49,29.78,30.43,912849,22.2156571933313,22.737676664138,22.2081997723198,22.6929321380688,1224081.35277506,0.0,1.0
2016-07-22,30.32,30.42,29.71,29.89,411287,22.6109005069421,22.6854747170573,22.1559978252391,22.2902314034465,551513.719507604,0.0,1.0
2016-07-25,29.97,30.36,29.96,30.32,392060,22.3498907715387,22.6407301909882,22.3424333505272,22.6109005069421,525731.347866943,0.0,1.0
2016-07-26,30.23,30.26,29.92,29.92,358404,22.5437837178384,22.5661559808729,22.3126036664811,22.3126036664811,480600.464216965,0.0,1.0
2016-07-27,30.34,30.57,30.16,30.16,340174,22.6258153489651,22.7973360322302,22.4915817707577,22.4915817707577,456155.015888613,0.0,1.0
2016-07-28,30.23,30.47,30.02,30.21,307738,22.5437837178384,22.7227618221149,22.3871778765963,22.5288688758153,412660.086542562,0.0,1.0
2016-07-29,29.98,30.29,29.62,30.2,482577,22.3573481925502,22.5885282439075,22.0888810361354,22.5214114548038,647109.770595282,0.0,1.0
2016-08-01,29.76,30.24,29.695,29.94,266742,22.1932849302967,22.5512411388499,22.1448116937218,22.3275185085041,357686.658146009,0.0,1.0
2016-08-02,29.48,29.84,29.41,29.77,278880,21.984477141974,22.2529442983889,21.9322751948934,22.2007423513082,373963.062523933,0.0,1.0
2016-08-03,29.91,29.91,29.52,29.52,263442,22.3051462454696,22.3051462454696,22.0143068260201,22.0143068260201,353261.5358485,0.0,1.0
2016-08-04,29.76,30.0,29.51,29.76,243635,22.1932849302967,22.3722630345733,22.0068494050086,22.1932849302967,326701.415440399,0.0,1.0
2016-08-05,30.81,30.82,30.11,30.11,677673,22.9763141365068,22.9837715575183,22.4542946657001,22.4542946657001,908723.000823941,0.0,1.0
2016-08-08,30.56,30.95,30.435,30.89,224060,22.7898786112187,23.0807180306681,22.6966608485746,23.035973504599,300452.394539272,0.0,1.0
2016-08-09,30.82,30.87,30.49,30.49,259000,22.9837715575183,23.0210586625759,22.737676664138,22.737676664138,347305.053046825,0.0,1.0
2016-08-10,30.4,30.83,30.2975,30.83,255306,22.6705598750343,22.9912289785298,22.5941213096661,22.9912289785298,342351.597965917,0.0,1.0
2016-08-11,30.6,30.74,30.4,30.59,302707,22.8197082952648,22.9241121894261,22.6705598750343,22.8122508742532,405913.786458089,0.0,1.0
2016-08-12,30.5,30.51,30.28,30.4,212950,22.7451340851495,22.752591506161,22.581070822896,22.6705598750343,285554.48280433,0.0,1.0
2016-08-15,30.93,30.97,30.4,30.63,170460,23.0658031886451,23.0956328726912,22.6705598750343,22.8420805582993,228577.680858539,0.0,1.0
2016-08-16,30.66,30.94,30.64,30.8,343417,22.8644528213339,23.0732606096566,22.8495379793109,22.9688567154952,460503.704255527,0.0,1.0
2016-08-17,30.81,30.91,30.53,30.61,227576,22.9763141365068,23.050888346622,22.7675063481841,22.8271657162763,305167.161205344,0.0,1.0
2016-08-18,31.07,31.1,30.68,30.81,278708,23.1702070828064,23.192579345841,22.879367663357,22.9763141365068,373732.419786002,0.0,1.0
2016-08-19,30.98,31.12,30.77,31.06,386614,23.1030902937027,23.207494187864,22.9464844524607,23.1627496617949,518428.555129904,0.0,1.0
2016-08-22,30.9,31.01,30.65,30.9,276692,23.0434309256105,23.1254625567373,22.8569954003224,23.0434309256105,371029.07234607,0.0,1.0
2016-08-23,30.89,31.11,30.81,31.08,292465,23.035973504599,23.2000367668525,22.9763141365068,23.1776645038179,392179.815982006,0.0,1.0
2016-08-24,30.84,31.06,30.77,30.94,250276,22.9986863995413,23.1627496617949,22.9464844524607,23.0732606096566,335606.638827596,0.0,1.0
2016-08-25,31.04,31.05,30.77,30.85,332448,23.1478348197718,23.1552922407834,22.9464844524607,23.0061438205529,445794.865927842,0.0,1.0
2016-08-26,31.14,31.24,30.925,31.05,472514,23.2224090298871,23.2969832400023,23.0620744781393,23.1552922407834,633615.829480183,0.0,1.0
2016-08-29,31.26,31.36,30.75,31.2,387856,23.3118980820254,23.3864722921406,22.9315696104376,23.2671535559562,520094.010249147,0.0,1.0
2016-08-30,31.44,31.44,31.16,31.21,311446,23.5803652384403,23.5803652384403,23.3703619856806,23.4078625665305,415254.901312448,0.18,1.0
2016-08-31,31.42,31.57,31.09,31.45,452614,23.5653650061003,23.6778667486501,23.3178611724907,23.5878653546102,603475.985893646,0.0,1.0
2016-09-01,31.25,31.65,31.01,31.5,400952,23.4378630312105,23.73786767801,23.2578602431308,23.6253659354602,534594.386156922,0.0,1.0
2016-09-02,31.53,31.54,31.09,31.43,349501,23.6478662839701,23.6553664001401,23.3178611724907,23.5728651222703,465994.115395935,0.0,1.0
2016-09-06,30.82,31.6,30.74,31.57,279857,23.115358035901,23.7003670971601,23.0553571065411,23.6778667486501,373136.887025674,0.0,1.0
2016-09-07,31.25,31.25,30.72,30.72,344573,23.4378630312105,23.4378630312105,23.0403568742012,23.0403568742012,459423.550502926,0.0,1.0
2016-09-08,31.27,31.34,31.08,31.19,272520,23.4528632635505,23.5053640767404,23.3103610563207,23.3928623341906,363354.371883628,0.0,1.0
2016-09-09,31.3,31.62,31.16,31.18,1009596,23.4753636120604,23.7153673295,23.3703619856806,23.3853622180206,1346107.14969993,0.0,1.0
2016-09-12,31.5,31.58,30.73,31.2,788223,23.6253659354602,23.6853668648201,23.0478569903711,23.4003624503606,1050947.7215222,0.0,1.0
2016-09-13,30.74,31.35,30.49,31.35,622476,23.0553571065411,23.5128641929104,22.8678542022915,23.5128641929104,829955.144549515,0.0,1.0
2016-09-14,30.28,30.85,30.25,30.7,484215,22.7103517627217,23.137858384411,22.6878514142118,23.0253566418612,645609.999932597,0.0,1.0
2016-09-15,30.66,30.6824,30.28,30.3,296078,22.9953561771812,23.012156437402,22.7103517627217,22.7253519950617,394764.552027598,0.0,1.0
2016-09-16,30.46,30.61,30.18,30.61,680270,22.8453538537815,22.9578555963313,22.6353506010218,22.9578555963313,907012.617647423,0.0,1.0
2016-09-19,30.71,30.81,30.4401,30.61,266506,23.0328567580312,23.107857919731,22.8304286226032,22.9578555963313,355335.829418825,0.0,1.0
2016-09-20,30.64,30.86,30.64,30.86,234639,22.9803559448413,23.145358500581,22.9803559448413,23.145358500581,312847.154206673,0.0,1.0
2016-09-21,30.84,31.0,30.15,30.15,230307,23.130358268241,23.2503601269608,22.6128502525119,22.6128502525119,307071.243671667,0.0,1.0
2016-09-22,31.17,31.2,30.87,30.92,261085,23.3778621018506,23.4003624503606,23.152858616751,23.1903591976009,348107.94137398,0.0,1.0
2016-09-23,31.08,31.3,31.0,31.2,286046,23.3103610563207,23.4753636120604,23.2503601269608,23.4003624503606,381388.759209689,0.0,1.0
2016-09-26,30.3,30.89,30.29,30.76,347218,22.7253519950617,23.1678588490909,22.7178518788917,23.0703573388811,462950.162544729,0.0,1.0
2016-09-27,30.47,30.5,30.09,30.2,167857,22.8528539699515,22.8753543184614,22.567849555492,22.6503508333618,223805.866730039,0.0,1.0
2016-09-28,30.9,30.91,30.35,30.64,219842,23.1753589652609,23.1828590814309,22.7628525759116,22.9803559448413,293118.126462794,0.0,1.0
2016-09-29,30.37,31.1,30.35,30.99,184982,22.7778528082516,23.3253612886607,22.7628525759116,23.2428600107908,246638.846395778,0.0,1.0
2016-09-30,30.78,30.9999,30.39,30.51,409378,23.0853575712211,23.2502851257991,22.7928530405916,22.8828544346314,545828.878808806,0.0,1.0
2016-10-03,30.39,30.75,30.31,30.47,308521,22.7928530405916,23.0628572227111,22.7328521112317,22.8528539699515,411354.961719906,0.0,1.0
2016-10-04,30.61,30.89,30.41,30.53,201931,22.9578555963313,23.1678588490909,22.8078532729316,22.8978546669714,269237.163029623,0.0,1.0
2016-10-05,31.17,31.46,30.77,30.81,432940,23.3778621018506,23.5953654707802,23.0778574550511,23.107857919731,577244.392203501,0.0,1.0
2016-10-06,31.13,31.28,31.03,31.23,267123,23.3478616371706,23.4603633797205,23.2728604754708,23.4228627988705,356158.483343133,0.0,1.0
2016-10-07,31.16,31.23,30.763,31.04,368617,23.3703619856806,23.4228627988705,23.0726073737321,23.2803605916408,491481.720609964,0.0,1.0
2016-10-10,31.48,31.68,31.36,31.36,203410,23.6103657031202,23.7603680265199,23.5203643090804,23.5203643090804,271209.132485134,0.0,1.0
2016-10-11,31.14,31.61,30.91,31.44,340978,23.3553617533406,23.70786721333,23.1828590814309,23.5803652384403,454630.291413973,0.0,1.0
2016-10-12,31.09,31.38,31.015,31.15,193473,23.3178611724907,23.5353645414203,23.2616103012158,23.3628618695106,257960.00437194,0.0,1.0
2016-10-13,30.18,30.8,29.94,30.8,442874,22.6353506010218,23.1003578035611,22.4553478129421,23.1003578035611,590489.520378652,0.0,1.0
2016-10-14,30.5,30.67,30.28,30.53,320496,22.8753543184614,23.0028562933512,22.7103517627217,22.8978546669714,427321.381077409,0.0,1.0
2016-10-17,30.37,30.65,30.29,30.44,263753,22.7778528082516,22.9878560610113,22.7178518788917,22.8303536214415,351665.219607451,0.0,1.0
2016-10-18,30.48,30.72,30.29,30.72,270026,22.8603540861215,23.0403568742012,22.7178518788917,23.0403568742012,360029.090056687,0.0,1.0
2016-10-19,30.84,30.89,30.52,30.66,343136,23.130358268241,23.1678588490909,22.8903545508014,22.9953561771812,457507.580180026,0.0,1.0
2016-10-20,30.27,30.91,30.25,30.56,413218,22.7028516465517,23.1828590814309,22.6878514142118,22.9203550154814,550948.799504658,0.0,1.0
2016-10-21,30.05,30.175,29.91,30.02,253975,22.537849090812,22.6316005429369,22.4328474644322,22.515348742302,338628.08821057,0.0,1.0
2016-10-24,30.37,30.69,30.215,30.32,168243,22.7778528082516,23.0178565256912,22.6616010076168,22.7403522274017,224320.525424986,0.0,1.0
2016-10-25,30.21,30.41,30.04,30.28,229573,22.6578509495318,22.8078532729316,22.530348974642,22.7103517627217,306092.592163659,0.0,1.0
2016-10-26,30.02,30.42,29.955,29.98,209253,22.515348742302,22.8153533891015,22.4665979871971,22.4853482776221,278999.678481451,0.0,1.0
2016-10-27,30.23,30.39,30.07,30.29,277701,22.6728511818718,22.7928530405916,22.552849323152,22.7178518788917,370262.264884982,0.0,1.0
2016-10-28,29.88,30.3,29.77,30.3,196317,22.4103471159222,22.7253519950617,22.3278458380524,22.7253519950617,261751.945637305,0.0,1.0
2016-10-31,29.95,30.11,29.805,29.93,412465,22.4628479291121,22.5828497878319,22.3540962446473,22.4478476967722,549944.815055706,0.0,1.0
2016-11-01,29.54,30.11,29.35,30.11,233989,22.1553431661427,22.5828497878319,22.0128409589129,22.5828497878319,311980.500963886,0.0,1.0
2016-11-02,28.89,29.43,28.84,29.43,294647,21.6678356150935,22.0728418882728,21.6303350342435,22.0728418882728,392856.581580784,0.0,1.0
2016-11-03,29.12,29.25,28.89,29.07,284770,21.8403382870032,21.937839797213,21.6678356150935,21.8028377061532,379687.452228463,0.0,1.0
2016-11-04,29.0,29.5,28.87,29.22,234091,21.7503368929633,22.1253427014627,21.6528353827535,21.9153394487031,312116.49885737,0.0,1.0
2016-11-07,29.76,29.85,29.5,29.67,404309,22.3203457218824,22.3878467674123,22.1253427014627,22.2528446763525,539070.316827747,0.0,1.0
2016-11-08,30.03,30.26,29.41,29.67,315335,22.522848858472,22.6953515303817,22.0578416559328,22.2528446763525,420440.154329679,0.0,1.0
2016-11-09,31.79,31.99,29.93,30.15,772500,23.8428693043898,23.9928716277896,22.4478476967722,22.6128502525119,1029984.04623552,0.0,1.0
2016-11-10,33.07,33.48,32.0,32.1,802760,24.8028841741482,25.1103889371177,24.0003717439595,24.0753729056594,1070330.08796896,0.0,1.0
2016-11-11,34.49,34.495,32.9,33.01,764747,25.8679006702864,25.8716507283714,24.6753821992584,24.7578834771283,1019646.87301809,0.0,1.0
2016-11-14,35.33,36.19,34.86,34.9,569643,26.4979104285653,27.1429204191842,26.1454049685759,26.1754054332559,759512.235663092,0.0,1.0
2016-11-15,35.26,35.45,34.64,35.22,486262,26.4454096153754,26.5879118226052,25.9804024128362,26.4154091506955,648339.290991035,0.0,1.0
2016-11-16,34.9,35.24,34.78,34.98,421550,26.1754054332559,26.4304093830354,26.085404039216,26.2354063626158,562057.960764507,0.0,1.0
2016-11-17,35.13,35.44,34.855,34.97,324033,26.3479081051656,26.5804117064352,26.1416549104909,26.2279062464458,432037.308030852,0.0,1.0
2016-11-18,35.61,35.9,35.18,35.3,386149,26.707913681325,26.9254170502546,26.3854086860155,26.4754100800554,514857.358536955,0.0,1.0
2016-11-21,35.68,35.88,35.38,35.85,387841,26.7604144945149,26.9104168179146,26.5354110094153,26.8879164694047,517113.323593565,0.0,1.0
2016-11-22,35.79,35.99,35.52,35.88,535983,26.8429157723847,26.9929180957845,26.6404126357951,26.9104168179146,714632.93081353,0.0,1.0
2016-11-23,36.03,36.085,35.67,35.91,486056,27.0229185604644,27.0641691993994,26.7529143783449,26.9329171664246,648064.628578707,0.0,1.0
2016-11-25,36.34,36.35,35.92,36.0,228415,27.2554221617341,27.262922277904,26.9404172825946,27.0004182119545,304548.616078816,0.0,1.0
2016-11-28,35.57,36.22,35.4,36.05,528225,26.677913216645,27.1654207676942,26.5504112417552,27.0379187928044,704289.091032694,0.0,1.0
2016-11-29,35.23,35.75,35.01,35.54,462370,26.5804117064352,26.9727425065302,26.4144255987027,26.8143012218764,612830.804876371,0.21,1.0
2016-11-30,35.1,35.7,35.04,35.61,473042,26.4823290064114,26.9350183911364,26.4370600679389,26.8671149834277,626975.603089147,0.0,1.0
2016-12-01,35.68,35.7,35.17,35.42,438579,26.9199287449789,26.9350183911364,26.5351427679627,26.7237633449314,581297.92497756,0.0,1.0
2016-12-02,35.46,35.64,35.26,35.49,215253,26.7539426372464,26.8897494526639,26.6030461756714,26.7765771064827,285298.936440629,0.0,1.0
2016-12-05,36.2,36.28,35.78,35.88,422784,27.3122595450739,27.3726181297039,26.9953769757664,27.0708252065539,560363.040441317,0.0,1.0
2016-12-06,36.94,37.0,36.11,36.35,320328,27.8705764529014,27.9158453913739,27.2443561373652,27.4254318912552,424566.615620473,0.0,1.0
2016-12-07,37.73,37.75,36.7,36.86,397978,28.4666174761226,28.4817071222801,27.6895006990114,27.8102178682714,527484.867234225,0.0,1.0
2016-12-08,38.09,38.42,37.8,37.85,572516,28.7382311069576,28.9872102685563,28.5194312376739,28.5571553530676,758819.648949112,0.0,1.0
2016-12-09,38.08,38.3,37.54,38.14,426280,28.7306862838789,28.8966723916113,28.3232658376264,28.7759552223514,564996.681235156,0.0,1.0
2016-12-12,37.29,38.24,37.08,37.99,367684,28.1346452606576,28.8514034531389,27.9762039760039,28.6627828761701,487332.832277535,0.0,1.0
2016-12-13,37.28,37.805,36.76,37.34,342410,28.1271004375789,28.5232036492132,27.7347696374839,28.1723693760514,453834.366195294,0.0,1.0
2016-12-14,36.96,37.61,36.72,36.98,259739,27.8856660990589,28.3760795991776,27.7045903451689,27.9007557452164,344261.220294967,0.0,1.0
2016-12-15,37.6,37.86,37.05,37.25,372689,28.3685347760989,28.5647001761464,27.9535695067676,28.1044659683426,493966.519970088,0.0,1.0
2016-12-16,37.32,38.04,37.23,37.6,1411948,28.1572797298939,28.7005069915639,28.0893763221851,28.3685347760989,1871413.00102425,0.0,1.0
2016-12-19,37.62,37.63,36.965,37.275,318875,28.3836244222564,28.3911692453351,27.8894385105983,28.1233280260395,422640.791800836,0.0,1.0
2016-12-20,38.37,38.43,37.58,38.01,284953,28.9494861531626,28.9947550916351,28.3534451299414,28.6778725223276,377680.161649624,0.0,1.0
2016-12-21,38.44,38.61,38.03,38.24,283674,29.0022999147138,29.1305619070526,28.6929621684851,28.8514034531389,375984.959539979,0.0,1.0
2016-12-22,38.4,38.55,38.03,38.45,100952,28.9721206223988,29.0852929685801,28.6929621684851,29.0098447377926,133803.004982762,0.0,1.0
2016-12-23,38.32,38.52,38.22,38.36,63892,28.9117620377688,29.0626584993438,28.8363138069814,28.9419413300838,84683.2315789545,0.0,1.0
2016-12-27,38.56,38.64,38.15,38.5,167381,29.0928377916588,29.1531963762888,28.7835000454301,29.0475688531863,221848.807126353,0.0,1.0
2016-12-28,38.3,38.63,38.21,38.59,189334,28.8966723916113,29.1456515532101,28.8287689839026,29.1154722608951,250945.579536871,0.0,1.0
2016-12-29,38.17,38.73,37.87,38.34,139324,28.7985896915876,29.2210997839976,28.5722449992251,28.9268516839264,184661.719096385,0.0,1.0
2016-12-30,38.03,38.27,37.92,38.15,339512,28.6929621684851,28.8740379223751,28.6099691146189,28.7835000454301,449993.321853033,0.0,1.0
2017-01-03,38.16,38.93,37.78,38.56,268433,28.7910448685089,29.3719962455726,28.5043415915164,29.0928377916588,355784.353321752,0.0,1.0
2017-01-04,38.94,38.99,38.22,38.22,387543,29.3795410686513,29.4172651840451,28.8363138069814,28.8363138069814,513654.191695404,0.0,1.0
2017-01-05,37.84,38.73,37.5441,38.73,337803,28.5496105299889,29.2210997839976,28.3263592150887,29.2210997839976,447728.192529041,0.0,1.0
2017-01-06,37.76,38.28,37.75,38.18,248427,28.4892519453589,28.8815827454539,28.4817071222801,28.8061345146664,329268.158321306,0.0,1.0
2017-01-09,36.95,37.58,36.855,37.58,248208,27.8781212759801,28.3534451299414,27.806445456732,28.3534451299414,328977.893065628,0.0,1.0
2017-01-10,37.77,37.81,36.84,36.95,452284,28.4967967684376,28.5269760607526,27.7951282221139,27.8781212759801,599462.698169658,0.0,1.0
2017-01-11,38.07,38.07,37.35,37.7,350011,28.7231414608001,28.7231414608001,28.1799141991301,28.4439830068864,463908.823767943,0.0,1.0
2017-01-12,37.08,37.8,36.71,37.73,337646,27.9762039760039,28.5194312376739,27.6970455220901,28.4666174761226,447520.102825199,0.0,1.0
2017-01-13,37.56,38.37,37.34,37.43,228483,28.3383554837839,28.9494861531626,28.1723693760514,28.2402727837601,302834.138872695,0.0,1.0
2017-01-17,36.25,37.15,36.21,37.04,262208,27.3499836604677,28.0290177375551,27.3198043681527,27.9460246836889,347533.662835009,0.0,1.0
2017-01-18,36.48,36.58,35.97,36.58,296986,27.5235145912789,27.5989628220664,27.1387286142627,27.5989628220664,393628.845766408,0.0,1.0
2017-01-19,36.28,36.63,36.02,36.63,218626,27.3726181297039,27.6366869374602,27.1764527296564,27.6366869374602,289769.551542924,0.0,1.0
2017-01-20,36.45,36.68,36.24,36.35,246157,27.5008801220427,27.6744110528539,27.3424388373889,27.4254318912552,326259.472794413,0.0,1.0
2017-01-23,36.23,36.435,35.9,36.3,224282,27.3348940143102,27.4895628874245,27.0859148527114,27.3877077758614,297266.082529753,0.0,1.0
2017-01-24,36.71,36.86,36.18,36.4,577556,27.6970455220901,27.8102178682714,27.2971698989164,27.4631560066489,765499.72606609,0.0,1.0
2017-01-25,37.36,37.42,36.98,37.24,285919,28.1874590222089,28.2327279606814,27.9007557452164,28.0969211452639,378960.509763711,0.0,1.0
2017-01-26,37.75,37.79,36.81,37.05,387795,28.4817071222801,28.5118864145951,27.7724937528776,27.9535695067676,513988.195551252,0.0,1.0
2017-01-27,37.13,37.83,37.08,37.83,241829,28.0139280913976,28.5420657069101,27.9762039760039,28.5420657069101,320523.089111422,0.0,1.0
2017-01-30,36.26,36.78,36.04,36.78,423874,27.3575284835464,27.7498592836414,27.1915423758139,27.7498592836414,561807.739659076,0.0,1.0
2017-01-31,36.44,36.61,36.1,36.15,302948,27.4933352989639,27.6215972913026,27.2368113142864,27.2745354296802,401530.952863912,0.0,1.0
2017-02-01,36.39,37.25,36.17,36.54,352358,27.4556111835702,28.1044659683426,27.2896250758377,27.5687835297514,467019.566028566,0.0,1.0
2017-02-02,36.0,37.15,35.875,36.89,558032,27.1613630834989,28.0290177375551,27.0670527950145,27.8328523375076,739622.37971056,0.0,1.0
2017-02-03,37.62,37.64,36.48,36.59,500302,28.3836244222564,28.3987140684139,27.5235145912789,27.6065076451452,663106.337654385,0.0,1.0
2017-02-06,37.46,37.66,37.11,37.42,363699,28.2629072529964,28.4138037145714,27.9988384452401,28.2327279606814,482051.064953892,0.0,1.0
2017-02-07,37.3,37.71,37.04,37.66,253948,28.1421900837364,28.4515278299651,27.9460246836889,28.4138037145714,336585.758671074,0.0,1.0
2017-02-08,37.06,37.95,36.41,37.01,411155,27.9611143298464,28.6326035838551,27.4707008297277,27.9233902144526,544949.822823592,0.0,1.0
2017-02-09,37.87,37.97,37.11,37.29,332739,28.5722449992251,28.6476932300126,27.9988384452401,28.1346452606576,441016.305521031,0.0,1.0
2017-02-10,38.26,38.3899,37.835,38.12,305748,28.8664930992963,28.9645003510893,28.5458381184495,28.7608655761939,405242.106817789,0.0,1.0
2017-02-13,38.61,38.88,38.205,38.5,295350,29.1305619070526,29.3342721301788,28.8249965723632,29.0475688531863,391460.471527643,0.0,1.0
2017-02-14,38.98,39.05,38.27,38.61,350224,29.4097203609663,29.4625341225176,28.8740379223751,29.1305619070526,464191.136550863,0.0,1.0
2017-02-15,39.05,39.2,38.26,39.2,272906,29.4625341225176,29.5757064686988,28.8664930992963,29.5757064686988,361712.92176307,0.0,1.0
2017-02-16,39.04,39.05,38.6,39.05,265641,29.4549892994388,29.4625341225176,29.1230170839738,29.4625341225176,352083.802664888,0.0,1.0
2017-02-17,39.42,39.43,38.49,38.91,510797,29.7416925764313,29.7492373995101,29.0400240301076,29.3569065994151,677016.537920791,0.0,1.0
2017-02-21,40.14,40.19,39.5,39.5,645573,30.2849198381013,30.322643953495,29.8020511610613,29.8020511610613,855650.282666379,0.0,1.0
2017-02-22,39.95,40.12,39.59,39.93,307594,30.1415681996051,30.2698301919438,29.8699545687701,30.1264785534476,407688.817603093,0.0,1.0
2017-02-23,40.14,40.14,39.31,39.98,271938,30.2849198381013,30.2849198381013,29.6586995225651,30.1642026688413,360429.92282473,0.0,1.0
2017-02-24,39.71,39.77,39.37,39.59,455161,29.9604924457151,30.0057613841876,29.7039684610376,29.8699545687701,603275.908857265,0.0,1.0
2017-02-27,39.86,39.88,39.37,39.43,248778,30.23210607655,30.247275221596,29.8604620229246,29.9059694580624,328005.301876462,0.21,1.0
2017-02-28,39.28,39.76,39.13,39.68,401291,29.7922008702179,30.1562603513204,29.6784322823734,30.0955837711366,529088.486905221,0.0,1.0
2017-03-01,40.77,40.83,39.97,39.98,433493,30.9223021761401,30.9678096112779,30.3155363743027,30.3231209468257,571545.724808194,0.0,1.0
2017-03-02,39.44,40.79,39.39,40.79,292862,29.9135540305854,30.9374713211861,29.8756311679706,30.9374713211861,386128.551230994,0.0,1.0
2017-03-03,39.48,39.8575,39.31,39.59,501508,29.9438923206773,30.2302099334193,29.8149545877868,30.0273226184299,661221.180865913,0.0,1.0
2017-03-06,39.19,39.39,38.72,39.2,314983,29.7239397175112,29.8756311679706,29.3674648089317,29.7315242900342,415294.334711885,0.0,1.0
2017-03-07,38.97,39.5,38.85,39.13,331385,29.5570791220059,29.9590614657232,29.4660642517303,29.6784322823734,436919.811889842,0.0,1.0
2017-03-08,38.57,39.68,38.56,39.41,263912,29.2536962210872,30.0955837711366,29.2461116485642,29.8908003130165,347958.964332942,0.0,1.0
2017-03-09,38.6,39.07,38.54,38.64,432991,29.2764499386561,29.6329248472356,29.2309425035183,29.306788228748,570883.85494212,0.0,1.0
2017-03-10,38.53,39.01,38.03,39.01,347047,29.2233579309953,29.5874174120978,28.8441293048469,29.5874174120978,457569.624324982,0.0,1.0
2017-03-13,39.02,39.32,38.52,38.52,284807,29.5950019846207,29.8225391603098,29.2157733584724,29.2157733584724,375508.308658842,0.0,1.0
2017-03-14,39.02,39.16,38.36,38.72,242306,29.5950019846207,29.7011859999423,29.0944201981049,29.3674648089317,319472.190774417,0.0,1.0
2017-03-15,38.8,39.57,38.73,39.23,405407,29.4281413891154,30.012153473384,29.3750493814547,29.7542780076031,534515.292420675,0.0,1.0
2017-03-16,39.35,39.42,38.9,39.02,303449,29.8452928778787,29.8983848855395,29.5039871143451,29.5950019846207,400087.149382623,0.0,1.0
2017-03-17,39.4,39.63,38.79,39.19,1288508,29.8832157404935,30.0576609085218,29.4205568165925,29.7239397175112,1698853.81951071,0.0,1.0
2017-03-20,38.78,39.1975,38.455,39.17,303339,29.4129722440695,29.7296281469034,29.1664736370731,29.7087705724653,399942.11813707,0.0,1.0
2017-03-21,36.77,39.23,36.75,39.16,1070434,27.888473166953,29.7542780076031,27.873304021907,29.7011859999423,1411330.69366595,0.0,1.0
2017-03-22,36.21,36.845,35.91,36.45,422018,27.4637371056668,27.9453574608752,27.2361999299777,27.645766846218,556416.328965183,0.0,1.0
2017-03-23,36.63,37.03,36.13,36.18,304306,27.7822891516314,28.0856720525501,27.403060525483,27.4409833880979,401217.074632076,0.0,1.0
2017-03-24,36.59,37.08,36.29,36.74,348754,27.7519508615395,28.123594915165,27.5244136858505,27.8657194493841,459820.245562805,0.0,1.0
2017-03-27,36.4,36.53,35.22,35.86,519386,27.6078439836032,27.7064434264017,26.7128644258929,27.1982770673629,684792.713666029,0.0,1.0
2017-03-28,37.01,37.2,36.13,36.14,429965,28.0705029075042,28.2146097854406,27.403060525483,27.410645098006,566894.177223519,0.0,1.0
2017-03-29,36.78,37.0999,36.61,36.86,217229,27.8960577394759,28.1386882144857,27.7671200065855,27.9567343196597,286409.022185732,0.0,1.0
2017-03-30,38.09,38.3,36.67,36.67,467793,28.8896367399847,29.0489127629671,27.8126274417233,27.8126274417233,616769.104103641,0.0,1.0
2017-03-31,37.68,38.05,37.66,38.03,463073,28.578669266543,28.8592984498929,28.5635001214971,28.8441293048469,610545.94520351,0.0,1.0
2017-04-03,37.19,37.785,36.76,37.76,354923,28.2070252129176,28.6583072780342,27.88088859443,28.6393458467268,467953.861506642,0.0,1.0
2017-04-04,37.43,37.47,36.86,37.0,449008,28.3890549534688,28.4193932435607,27.9567343196597,28.0629183349812,592001.72276064,0.0,1.0
2017-04-05,36.4,37.93,36.37,37.86,474648,27.6078439836032,28.7682835796172,27.5850902660342,28.7151915719565,625807.187633385,0.0,1.0
2017-04-06,36.89,36.91,36.09,36.42,792225,27.9794880372286,27.9946571822745,27.3727222353912,27.6230131286491,1044521.62280861,0.0,1.0
2017-04-07,36.76,36.93,36.415,36.59,218679,27.88088859443,28.0098263273205,27.6192208423876,27.7519508615395,288320.797695305,0.0,1.0
2017-04-10,36.61,37.1,36.17,36.79,241480,27.7671200065855,28.1387640602109,27.4333988155749,27.9036423119989,318383.137966893,0.0,1.0
2017-04-11,37.08,37.095,36.29,36.37,481430,28.123594915165,28.1349717739494,27.5244136858505,27.5850902660342,634749.023154719,0.0,1.0
2017-04-12,36.56,37.34,36.42,36.97,336761,27.7291971439706,28.3207938007621,27.6230131286491,28.0401646174123,444007.884399823,0.0,1.0
2017-04-13,35.7,36.61,35.68,36.38,409849,27.0769239069954,27.7671200065855,27.0617547619495,27.5926748385572,540371.917809315,0.0,1.0
2017-04-17,36.47,36.48,35.48,35.5,318186,27.6609359912639,27.6685205637869,26.9100633114901,26.925232456536,419517.380889242,0.0,1.0
2017-04-18,36.27,36.39,35.71,36.06,320498,27.5092445408046,27.6002594110802,27.0845084795184,27.3499685178222,422565.673977611,0.0,1.0
2017-04-19,36.98,37.15,36.265,36.48,600028,28.0477491899353,28.1766869228257,27.5054522545431,27.6685205637869,791116.438247471,0.0,1.0
2017-04-20,38.22,39.09,37.499,37.7,676396,28.9882361827833,29.6480939922815,28.4413885038773,28.593838411589,891805.039706208,0.0,1.0
2017-04-21,38.15,38.6,37.88,38.06,395379,28.9351441751225,29.2764499386561,28.7303607170024,28.8668830224158,521293.716689633,0.0,1.0
2017-04-24,39.0,39.5,38.86,39.08,434992,29.5798328395748,29.9590614657232,29.4736488242533,29.6405094197586,573522.105145333,0.0,1.0
2017-04-25,39.16,39.74,39.16,39.45,356857,29.7011859999423,30.1410912062744,29.7011859999423,29.9211386031084,470503.774496653,0.0,1.0
2017-04-26,39.61,40.03,38.98,39.11,411668,30.0424917634758,30.3610438094405,29.5646636945289,29.6632631373275,542770.20722443,0.0,1.0
2017-04-27,38.95,39.82,38.86,39.82,273133,29.54190997696,30.2017677864582,29.4736488242533,30.2017677864582,360116.538107965,0.0,1.0
2017-04-28,38.05,39.08,38.04,38.95,323843,28.8592984498929,29.6405094197586,28.8517138773699,29.54190997696,426975.942308318,0.0,1.0
2017-05-01,38.69,39.03,37.86,38.26,346085,29.3447110913628,29.6025865571437,28.7151915719565,29.0185744728752,456301.260159319,0.0,1.0
2017-05-02,38.29,38.72,38.16,38.72,314330,29.0413281904441,29.3674648089317,28.9427287476455,29.3674648089317,414433.376499642,0.0,1.0
2017-05-03,38.56,38.59,37.86,38.0,315030,29.2461116485642,29.2688653661331,28.7151915719565,28.821375587278,415356.302607713,0.0,1.0
2017-05-04,38.73,39.22,38.55,39.0,315921,29.3750493814547,29.7466934350801,29.2385270760413,29.5798328395748,416531.055696699,0.0,1.0
2017-05-05,38.74,39.01,38.29,39.01,319269,29.3826339539776,29.5874174120978,29.0413281904441,29.5874174120978,420945.279425014,0.0,1.0
2017-05-08,38.94,39.02,38.445,38.79,398219,29.534325404437,29.5950019846207,29.1588890645501,29.4205568165925,525038.159756661,0.0,1.0
2017-05-09,38.76,39.4,38.51,39.01,377273,29.3978030990236,29.8832157404935,29.2081887859494,29.5874174120978,497421.573671458,0.0,1.0
2017-05-10,38.81,38.97,38.47,38.59,269008,29.4357259616384,29.5570791220059,29.1778504958575,29.2688653661331,354677.866399694,0.0,1.0
2017-05-11,38.0,38.61,37.72,38.56,302372,28.821375587278,29.2840345111791,28.6090075566349,29.2461116485642,398667.161642064,0.0,1.0
2017-05-12,37.86,37.94,37.38,37.76,542255,28.7151915719565,28.7758681521402,28.351132090854,28.6393458467268,714944.709616688,0.0,1.0
2017-05-15,38.15,38.55,38.01,38.08,508246,28.9351441751225,29.2385270760413,28.828960159801,28.8820521674618,670105.003889026,0.0,1.0
2017-05-16,38.22,38.44,37.72,38.18,361524,28.9882361827833,29.1550967782886,28.6090075566349,28.9578978926914,476657.054705745,0.0,1.0
2017-05-17,36.29,37.5,35.93,37.39,637183,27.5244136858505,28.4421469611296,27.2513690750237,28.358716663377,840104.037597976,0.0,1.0
2017-05-18,36.4,36.78,36.11,36.12,426516,27.6078439836032,27.8960577394759,27.3878913804371,27.3954759529601,562346.788442469,0.0,1.0
2017-05-19,36.5,36.84,36.34,36.41,341061,27.6836897088328,27.9415651746137,27.5623365484653,27.6154285561261,449677.287635112,0.0,1.0
2017-05-22,36.79,36.84,36.125,36.66,356284,27.9036423119989,27.9415651746137,27.3992682392215,27.8050428692003,469748.293553904,0.0,1.0
2017-05-23,37.21,37.48,36.445,36.75,283232,28.2221943579636,28.4269778160837,27.6419745599565,27.873304021907,373431.724915683,0.0,1.0
2017-05-24,36.9,37.85,36.61,37.26,268984,27.9870726097515,28.7076069994335,27.7671200065855,28.2601172205784,354646.223218847,0.0,1.0
2017-05-25,36.91,37.21,36.63,37.04,261818,27.9946571822745,28.2221943579636,27.7822891516314,28.0932566250731,345198.096803943,0.0,1.0
2017-05-26,36.79,36.98,36.6,36.87,280046,27.9036423119989,28.0477491899353,27.7595354340625,27.9643188921826,369231.092658095,0.0,1.0
2017-05-30,35.72,36.52,35.41,36.27,536003,27.2513690750237,27.861702089022,27.0148650320993,27.6709730221475,702571.203204159,0.21,1.0
2017-05-31,35.5,35.79,34.85,35.79,334025,27.0835274961741,27.3047732137485,26.5876319223005,27.3047732137485,437826.553489943,0.0,1.0
2017-06-01,36.08,36.1,35.25,35.72,445166,27.5260189313229,27.5412772566729,26.8927984292997,27.2513690750237,583505.712179937,0.0,1.0
2017-06-02,36.01,36.57,35.47,35.67,479697,27.472614792598,27.8998479023969,27.0606400081492,27.2132232616488,628767.560001392,0.0,1.0
2017-06-05,35.83,36.39,35.77,36.08,478761,27.3352898644484,27.7625229742472,27.2895148883986,27.5260189313229,627540.688796941,0.0,1.0
2017-06-06,35.44,35.74,35.12,35.53,794854,27.0377525201243,27.2666274003736,26.7936193145249,27.1064149841991,1041862.69694692,0.0,1.0
2017-06-07,36.53,36.59,35.405,35.55,695841,27.8693312516969,27.9151062277468,27.0110504507618,27.121673309549,912080.433521428,0.0,1.0
2017-06-08,37.88,38.7299,36.5,36.56,823037,28.8992682128191,29.5476707485655,27.846443763672,27.8922187397219,1078803.84134332,0.0,1.0
2017-06-09,39.15,39.6,38.2,38.2,637730,29.8681718725413,30.2114841929154,29.1434014184184,29.1434014184184,835910.868818624,0.0,1.0
2017-06-12,39.23,39.69,38.6,39.14,590027,29.9292051739412,30.2801466569902,29.4485679254175,29.8605427098664,773383.692466162,0.0,1.0
2017-06-13,39.11,39.65,38.94,39.45,333682,29.8376552218414,30.2496300062903,29.7079594563668,30.0970467527907,437376.962866944,0.0,1.0
2017-06-14,39.02,39.05,38.11,38.72,324458,29.7689927577666,29.7918802457915,29.0747389543436,29.5401178775173,425286.514159837,0.0,1.0
2017-06-15,38.97,39.43,38.58,38.58,240376,29.7308469443917,30.0817884274407,29.4333096000676,29.4333096000676,315075.205813033,0.0,1.0
2017-06-16,38.78,38.85,38.25,38.6,944431,29.5858928535671,29.639296992292,29.1815472317933,29.4485679254175,1237922.22060941,0.0,1.0
2017-06-19,38.73,39.35,38.53,38.95,317781,29.5477470401922,30.0207551260409,29.3951637866927,29.7155886190418,416534.570749457,0.0,1.0
2017-06-20,38.22,38.69,38.03,38.57,305636,29.1586597437683,29.5172303894923,29.0137056529437,29.4256804373926,400615.392567778,0.0,1.0
2017-06-21,37.58,38.375,37.49,38.27,529676,28.6703933325697,29.2769117652305,28.6017308684949,29.1968055571432,694278.025735614,0.0,1.0
2017-06-22,37.2,37.77,36.935,37.5,275090,28.3804851509205,28.8153474233943,28.1783123400336,28.6093600311699,360576.922684075,0.0,1.0
2017-06-23,36.91,37.47,36.79,37.47,630931,28.1592394333461,28.5864725431449,28.0676894812464,28.5864725431449,826999.012708518,0.0,1.0
2017-06-26,36.99,37.54,36.74,37.16,404000,28.220272734746,28.6398766818698,28.0295436678715,28.3499685002206,529546.972861122,0.0,1.0
2017-06-27,36.96,37.53,36.92,37.21,346376,28.197385246721,28.6322475191948,28.1668685960211,28.3881143135955,454015.748197387,0.0,1.0
2017-06-28,37.41,37.94,37.14,37.14,361096,28.5406975670951,28.9450431888689,28.3347101748706,28.3347101748706,473310.132951138,0.0,1.0
2017-06-29,38.09,38.58,37.59,38.42,369246,29.0594806289936,29.4333096000676,28.6780224952447,29.3112429972679,483992.825596728,0.0,1.0
2017-06-30,37.95,38.28,37.79,38.18,513973,28.9526723515439,29.2044347198182,28.8306057487442,29.1281430930684,673695.164065223,0.0,1.0
2017-07-03,38.56,38.83,38.12,38.13,411366,29.4180512747176,29.624038666942,29.0823681170185,29.0899972796935,539202.029797002,0.0,1.0
2017-07-05,38.13,38.86,37.73,38.86,582416,29.0899972796935,29.646926154967,28.7848307726944,29.646926154967,763407.499371,0.0,1.0
2017-07-06,37.44,38.29,37.34,38.03,432120,28.56358505512,29.2120638824932,28.4872934283702,29.0137056529437,566405.539387991,0.0,1.0
2017-07-07,38.07,38.14,37.29,37.69,397619,29.0442223036436,29.0976264423685,28.4491476149953,28.7543141219945,521183.014361552,0.0,1.0
2017-07-10,37.46,37.95,37.43,37.8,416478,28.57884338047,28.9526723515439,28.555955892445,28.8382349114192,545902.634067461,0.0,1.0
2017-07-11,37.49,37.64,36.97,37.54,603127,28.6017308684949,28.7161683086196,28.205014409396,28.6398766818698,790554.646289134,0.0,1.0
2017-07-12,37.55,37.98,37.27,37.41,221492,28.6475058445448,28.9755598395688,28.4338892896454,28.5406975670951,290322.817111276,0.0,1.0
2017-07-13,37.64,37.76,37.2,37.53,279524,28.7161683086196,28.8077182607193,28.3804851509205,28.6322475191948,366388.831787209,0.0,1.0
2017-07-14,37.26,37.53,36.9,37.17,345658,28.4262601269704,28.6322475191948,28.1516102706711,28.3575976628956,453074.622636707,0.0,1.0
2017-07-17,37.37,37.79,36.945,37.21,356754,28.5101809163951,28.8306057487442,28.1859415027086,28.3881143135955,467618.813752716,0.0,1.0
2017-07-18,37.14,37.295,36.77,37.12,291753,28.3347101748706,28.4529621963328,28.0524311558964,28.3194518495207,382418.113794929,0.0,1.0
2017-07-19,37.46,37.62,37.08,37.16,556301,28.57884338047,28.7009099832696,28.2889351988208,28.3499685002206,729177.006310928,0.0,1.0
2017-07-20,38.38,38.75,36.95,36.95,771121,29.280726346568,29.5630053655422,28.189756084046,28.189756084046,1010754.43381099,0.0,1.0
2017-07-21,38.2,38.65,37.97,38.65,584798,29.1434014184184,29.4867137387924,28.9679306768939,29.4867137387924,766529.729295145,0.0,1.0
2017-07-24,38.33,38.46,38.01,38.16,312872,29.2425805331931,29.3417596479678,28.9984473275938,29.1128847677185,410100.05072526,0.0,1.0
2017-07-25,39.04,39.24,38.75,39.06,620078,29.7842510831166,29.9368343366161,29.5630053655422,29.7995094084665,812773.336232126,0.0,1.0
2017-07-26,38.03,39.11,37.96,39.11,261761,29.0137056529437,29.8376552218414,28.9603015142189,29.8376552218414,343105.80485916,0.0,1.0
2017-07-27,37.78,38.43,37.62,38.1,310075,28.8229765860693,29.3188721599429,28.7009099832696,29.0671097916686,406433.85547008,0.0,1.0
2017-07-28,37.55,37.69,37.34,37.54,241040,28.6475058445448,28.7543141219945,28.4872934283702,28.6398766818698,315945.550342685,0.0,1.0
2017-07-31,37.45,37.7988,37.42,37.64,325012,28.571214217795,28.8373194118982,28.54832672977,28.7161683086196,426012.67510777,0.0,1.0
2017-08-01,37.7,37.9,37.41,37.81,300849,28.7619432846694,28.914526538169,28.5406975670951,28.8458640740942,394340.785243307,0.0,1.0
2017-08-02,37.89,38.14,37.635,37.75,566123,28.906897375494,29.0976264423685,28.7123537272821,28.8000890980443,742051.289398658,0.0,1.0
2017-08-03,37.24,37.93,37.12,37.86,451213,28.4110018016204,28.9374140261939,28.3194518495207,28.8840098874691,591431.876895015,0.0,1.0
2017-08-04,37.56,37.85,37.2,37.52,208492,28.6551350072197,28.8763807247941,28.3804851509205,28.6246183565198,273282.939271686,0.0,1.0
2017-08-07,37.19,37.56,37.08,37.56,224825,28.3728559882455,28.6551350072197,28.2889351988208,28.6551350072197,294691.579637381,0.0,1.0
2017-08-08,37.16,37.9,36.98,37.18,360440,28.3499685002206,28.914526538169,28.212643572071,28.3652268255705,472450.274500156,0.0,1.0
2017-08-09,36.55,36.92,36.06,36.76,430761,27.8845895770469,28.1668685960211,27.5107606059729,28.0448019932214,564624.216773837,0.0,1.0
2017-08-10,35.7,36.37,35.68,36.28,327647,27.2361107496737,27.7472646488973,27.2208524243238,27.6786021848225,429466.527269872,0.0,1.0
2017-08-11,35.31,36.11,35.05,35.91,381232,26.9385734053495,27.5489064193478,26.7402151758001,27.3963231658483,499703.592964831,0.0,1.0
2017-08-14,36.2,36.25,35.66,35.78,301552,27.6175688834226,27.6557146967975,27.2055940989738,27.2971440510735,395262.249406479,0.0,1.0
2017-08-15,35.97,36.675,35.94,36.48,217429,27.4420981418981,27.9799541104841,27.4192106538732,27.831185438322,284997.199906488,0.0,1.0
2017-08-16,35.91,36.25,35.69,36.15,208535,27.3963231658483,27.6557146967975,27.2284815869987,27.5794230700477,273339.30194454,0.0,1.0
2017-08-17,34.97,35.96,34.92,35.72,578646,26.6791818744003,27.4344689792232,26.6410360610254,27.2513690750237,758465.934797517,0.0,1.0
2017-08-18,35.06,35.14,34.5,34.6,365248,26.7478443384751,26.8088776398749,26.3206112286763,26.3969028554261,478752.407781137,0.0,1.0
2017-08-21,34.92,34.99,34.53,34.95,330687,26.6410360610254,26.6944401997502,26.3434987167012,26.6639235490503,433451.237164668,0.0,1.0
2017-08-22,35.29,35.41,35.05,35.15,200436,26.9233150799996,27.0148650320993,26.7402151758001,26.8165068025499,262723.458050475,0.0,1.0
2017-08-23,35.28,35.64,34.9,34.9,193909,26.9156859173246,27.1903357736238,26.6257777356754,26.6257777356754,254168.128615167,0.0,1.0
2017-08-24,35.48,35.63,35.2,35.41,232812,27.0682691708242,27.1827066109489,26.8546526159248,27.0148650320993,305160.618430059,0.0,1.0
2017-08-25,35.52,35.81,35.43,35.55,213443,27.0987858215241,27.3200315390985,27.0301233574493,27.121673309549,279772.511208903,0.0,1.0
2017-08-28,35.58,35.79,35.29,35.61,471062,27.144560797574,27.3047732137485,26.9233150799996,27.1674482855989,617449.148836401,0.0,1.0
2017-08-29,35.15,35.34,34.9,35.1,427107,26.8165068025499,26.9614608933745,26.6257777356754,26.778360989175,559834.700341078,0.0,1.0
2017-08-30,35.14,35.37,34.86,35.05,382873,26.9690900560495,27.1456094275034,26.7541969081925,26.900017258524,498873.235694582,0.21,1.0
2017-08-31,35.27,35.455,35.21,35.3,296705,27.0688618746973,27.2108448473885,27.0228133430137,27.0918861405392,386598.64601777,0.0,1.0
2017-09-01,35.58,35.67,35.25,35.34,269000,27.3067792883961,27.3758520859216,27.0535123641361,27.1225851616616,350499.775126068,0.0,1.0
2017-09-05,34.76,35.35,34.69,35.3,351855,26.6774493553864,27.1302599169422,26.6237260684222,27.0918861405392,458457.614784322,0.0,1.0
2017-09-06,34.94,35.2,34.8,34.93,380560,26.8155949504373,27.0151385877331,26.7081483765089,26.8079201951567,495859.458817756,0.0,1.0
2017-09-07,34.31,34.95,34.0,34.95,346782,26.3320853677592,26.8232697057179,26.0941679540604,26.8232697057179,451847.632036311,0.0,1.0
2017-09-08,34.76,35.01,34.27,34.27,661499,26.6774493553864,26.8693182374016,26.3013863466367,26.3013863466367,861915.430282969,0.0,1.0
2017-09-11,35.65,35.8425,35.09,35.27,571627,27.3605025753604,27.508241614512,26.9307162796464,27.0688618746973,744814.628089176,0.0,1.0
2017-09-12,36.48,36.57,35.784,35.8,332450,27.9975072636507,28.0665800611761,27.4633442961205,27.4756239045695,433173.420969,0.0,1.0
2017-09-13,36.66,36.84,36.24,36.41,303673,28.1356528587016,28.2737984537525,27.8133131369161,27.9437839766864,395677.762869361,0.0,1.0
2017-09-14,36.48,36.73,36.2294,36.64,368202,27.9975072636507,28.1893761456658,27.8051778963187,28.1203033481404,479757.316732224,0.0,1.0
2017-09-15,36.59,36.85,36.25,36.48,595302,28.0819295717373,28.2814732090331,27.8209878921967,27.9975072636507,775662.517219697,0.0,1.0
2017-09-18,37.04,37.125,36.65,36.69,309985,28.4272935593646,28.4925289792497,28.127978103421,28.1586771245434,403902.129339978,0.0,1.0
2017-09-19,37.26,37.475,36.93,36.93,303449,28.5961381755379,28.761145414071,28.3428712512779,28.3428712512779,395385.896885614,0.0,1.0
2017-09-20,37.86,37.99,36.875,37.11,312608,29.0566234923743,29.1563953110222,28.3006600972346,28.4810168463288,407319.827890742,0.0,1.0
2017-09-21,37.77,38.25,37.7267,37.94,256328,28.9875506948488,29.3559389483179,28.9543190044838,29.1180215346191,333988.499474033,0.0,1.0
2017-09-22,38.0,38.12,37.55,37.58,298288,29.1640700663028,29.25616712967,28.8187060786755,28.8417303445173,388661.252501131,0.0,1.0
2017-09-25,38.25,38.42,37.83,37.99,287942,29.3559389483179,29.4864097880882,29.0335992265325,29.1563953110222,375180.692376767,0.0,1.0
2017-09-26,38.55,38.685,38.14,38.24,194086,29.5861816067361,29.6897908030243,29.2715166402313,29.3482641930373,252888.845186312,0.0,1.0
2017-09-27,39.98,40.1,38.82,39.0,689158,30.6836716118628,30.77576867523,29.7933999993125,29.9315455943634,897954.364410149,0.0,1.0
2017-09-28,40.22,40.25,39.57,40.07,421583,30.8678657385973,30.8908900044391,30.3690066453579,30.7527444093882,549311.326011052,0.0,1.0
2017-09-29,40.2,40.89,40.2,40.23,357982,30.8525162280361,31.3820743423979,30.8525162280361,30.8755404938779,466440.931223717,0.0,1.0
2017-10-02,40.99,40.99,39.94,40.29,385972,31.458821895204,31.458821895204,30.6529725907403,30.9215890255615,502911.149460812,0.0,1.0
2017-10-03,41.0,41.11,40.57,40.87,357000,31.4664966504846,31.5509189585712,31.1364821734185,31.3667248318367,465161.411598535,0.0,1.0
2017-10-04,40.09,40.99,40.03,40.99,261627,30.7680939199494,31.458821895204,30.7220453882658,31.458821895204,340892.954152073,0.0,1.0
2017-10-05,40.61,40.82,39.97,40.3,237897,31.1671811945409,31.3283510554337,30.6759968565822,30.9292637808421,309973.401498759,0.0,1.0
2017-10-06,40.68,41.04,40.35,40.89,233218,31.2209044815052,31.497195671607,30.9676375572452,31.3820743423979,303876.790168592,0.0,1.0
2017-10-09,40.56,40.85,40.42,40.85,138792,31.1288074181379,31.3513753212755,31.0213608442094,31.3513753212755,180842.24828735,0.0,1.0
2017-10-10,41.0,41.0,40.63,40.7,238775,31.4664966504846,31.4664966504846,31.1825307051021,31.2362539920664,311117.4119172,0.0,1.0
2017-10-11,40.78,41.08,40.61,41.01,282153,31.2976520343112,31.5278946927294,31.1671811945409,31.4741714057652,367637.780859277,0.0,1.0
2017-10-12,40.44,40.94,40.38,40.94,154437,31.0367103547706,31.4204481188009,30.990661823087,31.4204481188009,201227.263089757,0.0,1.0
2017-10-13,40.28,40.68,39.815,40.32,330567,30.9139142702809,31.2209044815052,30.5570381497328,30.9446132914034,430719.922543119,0.0,1.0
2017-10-16,40.67,40.93,40.25,40.25,248348,31.2132297262246,31.4127733635203,30.8908900044391,30.8908900044391,323590.773803006,0.0,1.0
2017-10-17,40.22,40.93,40.13,40.93,191466,30.8678657385973,31.4127733635203,30.7987929410719,31.4127733635203,249475.055554973,0.0,1.0
2017-10-18,40.69,41.01,40.26,40.41,293811,31.2285792367858,31.4741714057652,30.8985647597197,31.0136860889288,382827.841745595,0.0,1.0
2017-10-19,40.75,40.87,40.18,40.28,323694,31.2746277684694,31.3667248318367,30.8371667174749,30.9139142702809,421764.58813999,0.0,1.0
2017-10-20,41.05,41.28,40.87,41.28,389492,31.5048704268876,31.6813897983415,31.3667248318367,31.6813897983415,507497.614919711,0.0,1.0
2017-10-23,40.63,41.1,40.51,41.1,207913,31.1825307051021,31.5432442032906,31.0904336417349,31.5432442032906,270905.054817049,0.0,1.0
2017-10-24,41.06,41.24,40.71,40.8,481343,31.5125451821682,31.6506907772191,31.243928747347,31.3130015448724,627177.000960992,0.0,1.0
2017-10-25,41.07,41.38,40.34,41.38,487119,31.5202199374488,31.7581373511476,30.9599628019646,31.7581373511476,634702.973827639,0.0,1.0
2017-10-26,41.83,42.64,41.175,41.38,815643,32.1035013387749,32.725156516504,31.6008048678952,31.7581373511476,1062760.9222422,0.0,1.0
2017-10-27,42.32,42.46,41.6694,41.92,383378,32.4795643475246,32.587010921453,31.9802447689683,32.1725741363003,499531.237131157,0.0,1.0
2017-10-30,41.25,42.1,41.06,42.05,358718,31.6583655324997,32.3107197313512,31.5125451821682,32.2723459549482,467399.919456033,0.0,1.0
2017-10-31,41.8,42.05,41.255,41.4,444936,32.080477072933,32.2723459549482,31.66220291014,31.7734868617088,579739.657789934,0.0,1.0
2017-11-01,41.72,42.32,41.2,42.23,306402,32.0190790306882,32.4795643475246,31.6199917560967,32.4104915499991,399233.57657315,0.0,1.0
2017-11-02,42.24,42.44,41.28,41.68,426589,32.4181663052797,32.5716614108918,31.6813897983415,31.9883800095658,555834.009558565,0.0,1.0
2017-11-03,41.77,42.35,41.62,42.21,259637,32.0574528070912,32.5025886133664,31.9423314778821,32.3951420394379,338300.037600026,0.0,1.0
2017-11-06,41.61,42.0,41.54,41.77,188380,31.9346567226015,32.2339721785452,31.8809334356373,32.0574528070912,245454.080439586,0.0,1.0
2017-11-07,40.24,41.84,40.1,41.75,338445,30.8832152491585,32.1111760940555,30.77576867523,32.04210329653,440984.744953688,0.0,1.0
2017-11-08,39.83,40.0,39.41,40.0,570626,30.5685502826537,30.699021122424,30.2462105608682,30.699021122424,743510.351974302,0.0,1.0
2017-11-09,39.53,40.11,39.03,39.56,303064,30.3383076242355,30.7834434305106,29.9545698602052,30.3613318900773,394884.252226046,0.0,1.0
2017-11-10,39.31,39.69,39.23,39.56,217867,30.1694630080622,30.4611037087252,30.1080649658173,30.3613318900773,283874.849469854,0.0,1.0
2017-11-13,40.0,40.02,38.75,38.92,296085,30.699021122424,30.7143706329852,29.7396767123482,29.8701475521185,385790.802669895,0.0,1.0
2017-11-14,40.07,40.16,39.63,39.63,166098,30.7527444093882,30.8218172069137,30.4150551770416,30.4150551770416,216421.2328955,0.0,1.0
2017-11-15,40.11,40.36,39.23,39.56,248241,30.7834434305106,30.9753123125258,30.1080649658173,30.3613318900773,323451.355676841,0.0,1.0
2017-11-16,40.67,40.73,39.96,40.38,392573,31.2132297262246,31.2592782579082,30.6683221013015,30.990661823087,511512.075169389,0.0,1.0
2017-11-17,41.25,41.27,40.21,40.4,368898,31.6583655324997,31.6737150430609,30.8601909833167,31.0060113336482,480664.18603887,0.0,1.0
2017-11-20,42.04,42.05,40.83,41.25,502442,32.2646711996676,32.2723459549482,31.3360258107143,31.6583655324997,654668.431278407,0.0,1.0
2017-11-21,42.24,42.27,41.84,42.14,419512,32.4181663052797,32.4411905711215,32.1111760940555,32.3414187524737,546612.868634524,0.0,1.0
2017-11-22,42.23,42.6499,42.16,42.3,409098,32.4104915499991,32.7327545242318,32.3567682630349,32.4642148369634,533043.70633652,0.0,1.0
2017-11-24,41.92,42.58,41.9,42.42,244937,32.1725741363003,32.6791079848203,32.1572246257391,32.5563119003306,319146.332416556,0.0,1.0
2017-11-27,42.05,42.4,41.89,41.91,302567,32.2723459549482,32.5409623897694,32.1495498704585,32.1648993810197,394236.674574606,0.0,1.0
2017-11-28,43.64,43.72,42.1,42.2,450535,33.4926320445646,33.5540300868094,32.3107197313512,32.3874672841573,587035.004410493,0.0,1.0
2017-11-29,44.75,45.54,43.79,43.91,715514,34.3445298807118,34.9508355478797,33.6077533737736,33.6998504371409,932295.524533655,0.0,1.0
2017-11-30,43.39,44.32,43.11,44.1,976967,33.4849572892839,34.2026574570423,33.268875518346,34.0328789227339,1265959.45050126,0.24,1.0
2017-12-01,43.54,43.78,41.9,43.44,558081,33.6007153808579,33.7859283273762,32.3350935796496,33.5235433198086,723164.565533116,0.0,1.0
2017-12-04,44.11,44.94,44.06,44.29,390997,34.0405961288388,34.6811242355478,34.0020100983141,34.1795058387275,506656.158567935,0.0,1.0
2017-12-05,42.87,44.58,42.86,44.41,450412,33.0836625718277,34.4033048157704,33.0759453657227,34.2721123119866,583646.456860029,0.0,1.0
2017-12-06,42.8,43.14,42.54,42.81,310180,33.0296421290932,33.2920271366607,32.828994770365,33.0373593351981,401933.02573831,0.0,1.0
2017-12-07,43.09,43.32,42.55,42.55,231406,33.2534411061361,33.4309368465495,32.83671197647,32.83671197647,299857.224044102,0.0,1.0
2017-12-08,43.03,43.39,42.74,43.39,258488,33.2071378695065,33.4849572892839,32.9833388924636,33.4849572892839,334950.235208732,0.0,1.0
2017-12-11,42.44,43.19,42.26,42.93,328520,32.7518227093158,33.3306131671854,32.612912999427,33.1299658084572,425698.103087077,0.0,1.0
2017-12-12,43.01,43.4,42.44,42.64,516868,33.1917034572967,33.4926744953889,32.7518227093158,32.9061668314143,669760.523397089,0.0,1.0
2017-12-13,42.65,43.23,42.58,43.0,229365,32.9138840375193,33.3614819916051,32.8598635947848,33.1839862511917,297212.484520174,0.0,1.0
2017-12-14,42.31,42.88,42.07,42.88,353415,32.6514990299517,33.0913797779326,32.4662860834334,33.0913797779326,457957.187089126,0.0,1.0
2017-12-15,43.02,43.67,42.2,42.41,1277133,33.1994206634016,33.7010390602219,32.5666097627975,32.728671091001,1654916.27751707,0.0,1.0
2017-12-18,43.75,44.09,43.31,43.44,252043,33.7627767090614,34.0251617166289,33.4232196404445,33.5235433198086,326598.767187314,0.0,1.0
2017-12-19,43.33,44.07,43.22,44.04,273333,33.4386540526544,34.0097273044191,33.3537647855002,33.9865756861043,354186.471481493,0.0,1.0
2017-12-20,43.06,43.78,42.68,43.78,208386,33.2302894878213,33.7859283273762,32.937035655834,33.7859283273762,270027.775812443,0.0,1.0
2017-12-21,43.63,43.99,43.31,43.47,209757,33.6701702358022,33.9479896555796,33.4232196404445,33.5466949381234,271804.325487752,0.0,1.0
2017-12-22,43.26,43.64,42.99,43.64,196778,33.3846336099199,33.6778874419072,33.1762690450868,33.6778874419072,254986.062733681,0.0,1.0
2017-12-26,42.74,43.34,42.53,43.2,248816,32.9833388924636,33.4463712587593,32.8212775642601,33.3383303732903,322417.202050756,0.0,1.0
2017-12-27,42.67,43.16,42.55,42.88,203391,32.9293184497291,33.3074615488706,32.83671197647,33.0913797779326,263555.226120126,0.0,1.0
2017-12-28,42.84,42.86,42.55,42.78,103710,33.0605109535129,33.0759453657227,32.83671197647,33.0142077168833,134388.013731769,0.0,1.0
2017-12-29,42.17,43.05,42.15,42.81,240641,32.5434581444827,33.2225722817164,32.5280237322728,33.0373593351981,311823.990091859,0.0,1.0
2018-01-02,42.64,42.64,42.02,42.42,498017,32.9061668314143,32.9061668314143,32.4277000529088,32.7363882971059,645333.289313033,0.0,1.0
2018-01-03,42.32,42.69,41.97,42.48,387739,32.6592162360566,32.944752861939,32.3891140223841,32.7826915337355,502434.423453308,0.0,1.0
2018-01-04,42.12,42.92,42.1,42.7,425028,32.5048721139581,33.1222486023523,32.4894377017482,32.9524700680439,550753.723849063,0.0,1.0
2018-01-05,42.57,42.61,42.12,42.43,224232,32.8521463886798,32.8830152130995,32.5048721139581,32.7441055032108,290561.113635157,0.0,1.0
2018-01-08,42.65,42.76,42.22,42.52,240753,32.9138840375193,32.9987733046735,32.5820441750073,32.8135603581552,311969.12033521,0.0,1.0
2018-01-09,42.99,43.46,42.68,42.75,473887,33.1762690450868,33.5389777320184,32.937035655834,32.9910560985685,614065.496705303,0.0,1.0
2018-01-10,43.51,44.12,43.0,43.0,217842,33.5775637625431,34.0483133349437,33.1839862511917,33.1839862511917,282280.91492967,0.0,1.0
2018-01-11,44.32,44.32,43.63,43.99,276023,34.2026574570423,34.2026574570423,33.6701702358022,33.9479896555796,357672.188933412,0.0,1.0
2018-01-12,44.7,45.06,44.14,44.52,279571,34.4959112890296,34.773730708807,34.0637477471536,34.3570015791408,362269.70771386,0.0,1.0
2018-01-16,44.09,45.18,43.92,44.99,187729,34.0251617166289,34.8663371820661,33.8939692128451,34.7197102660725,243260.316554347,0.0,1.0
2018-01-17,44.59,44.67,43.92,44.33,151145,34.4110220218753,34.4727596707148,33.8939692128451,34.2103746631472,195854.559208257,0.0,1.0
2018-01-18,44.08,44.67,44.03,44.51,199469,34.017444510524,34.4727596707148,33.9788584799994,34.3492843730359,258473.075991344,0.0,1.0
2018-01-19,44.77,44.79,43.98,43.98,240220,34.5499317317641,34.5653661439739,33.9402724494747,33.9402724494747,311278.455873547,0.0,1.0
2018-01-22,45.12,45.12,44.3,44.69,332028,34.8200339454365,34.8200339454365,34.1872230448324,34.4881940829246,430243.789637759,0.0,1.0
2018-01-23,45.2,45.44,44.57,44.82,263342,34.881771594276,35.0669845407943,34.3955876096655,34.5885177622887,341240.076291115,0.0,1.0
2018-01-24,45.09,45.59,44.96,45.42,258728,34.7968823271218,35.1827426323682,34.6965586477577,35.0515501285844,335261.228587341,0.0,1.0
2018-01-25,44.63,45.4,44.41,45.32,247037,34.4418908462951,35.0361157163745,34.2721123119866,34.9743780675351,320111.96363181,0.0,1.0
2018-01-26,44.59,44.77,44.09,44.77,134933,34.4110220218753,34.5499317317641,34.0251617166289,34.5499317317641,174846.956483163,0.0,1.0
2018-01-29,43.88,44.77,43.86,44.48,333588,33.8631003884254,34.5499317317641,33.8476659762156,34.3261327547211,432265.246598722,0.0,1.0
2018-01-30,43.53,44.11,43.32,43.62,205189,33.5929981747529,34.0405961288388,33.4309368465495,33.6624530296973,265885.084848212,0.0,1.0
2018-01-31,43.74,44.67,43.11,43.91,598838,33.7550595029564,34.4727596707148,33.268875518346,33.8862520067402,775977.720249787,0.0,1.0
2018-02-01,44.49,44.49,42.95,43.62,597089,34.3338499608261,34.3338499608261,33.1454002206671,33.6624530296973,773711.356003166,0.0,1.0
2018-02-02,44.09,44.99,43.95,44.21,377861,34.0251617166289,34.7197102660725,33.9171208311599,34.1177681898881,489634.454312025,0.0,1.0
2018-02-05,41.93,44.25,41.72,43.6,359165,32.3582451979644,34.1486370143078,32.1961838697609,33.6470186174874,465408.07011832,0.0,1.0
2018-02-06,42.07,42.38,40.36,40.94,561773,32.4662860834334,32.7055194726862,31.1466438394907,31.5942417935765,727948.680340732,0.0,1.0
2018-02-07,42.48,42.76,41.8,41.99,325978,32.7826915337355,32.9987733046735,32.2579215186003,32.404548434594,422404.164885302,0.0,1.0
2018-02-08,41.39,42.84,41.37,42.74,372391,31.9415160682983,33.0605109535129,31.9260816560884,32.9833388924636,482546.396891209,0.0,1.0
2018-02-09,41.89,42.21,40.77,42.1,380686,32.3273763735447,32.5743269689024,31.4630492897927,32.4894377017482,493295.105539411,0.0,1.0
2018-02-12,41.75,42.43,41.52,42.09,501521,32.2193354880757,32.7441055032108,32.0418397476624,32.4817204956433,649873.792640736,0.0,1.0
2018-02-13,41.8,41.98,41.27,41.36,343381,32.2579215186003,32.3968312284891,31.8489095950391,31.9183644499835,444955.072251748,0.0,1.0
2018-02-14,42.75,42.86,41.54,41.54,242476,32.9910560985685,33.0759453657227,32.0572741598722,32.0572741598722,314201.79363248,0.0,1.0
2018-02-15,42.88,43.19,42.48,43.0,291168,33.0913797779326,33.3306131671854,32.7826915337355,33.1839862511917,377297.166929436,0.0,1.0
2018-02-16,43.21,43.56,42.66,42.66,187643,33.3460475793952,33.6161497930677,32.9216012436242,32.9216012436242,243148.877260345,0.0,1.0
2018-02-20,42.41,43.36,42.31,42.99,261493,32.728671091001,33.4618056709692,32.6514990299517,33.1762690450868,338844.131470075,0.0,1.0
2018-02-21,42.84,43.29,42.46,42.49,324432,33.0605109535129,33.4077852282347,32.7672571215256,32.7904087398404,420400.849204757,0.0,1.0
2018-02-22,42.24,43.195,42.23,43.0,216940,32.5974785872172,33.3344717702378,32.5897613811123,33.1839862511917,281112.098148395,0.0,1.0
2018-02-23,42.73,42.78,42.26,42.51,267406,32.9756216863587,33.0142077168833,32.612912999427,32.8058431520503,346506.230835575,0.0,1.0
2018-02-26,42.98,43.14,42.44,42.91,174821,33.1685518389819,33.2920271366607,32.7518227093158,33.1145313962474,226534.056008115,0.0,1.0
2018-02-27,42.2,43.58,42.17,42.87,249442,32.5666097627975,33.6315842052776,32.5434581444827,33.0836625718277,323228.37644663,0.0,1.0
2018-02-28,41.06,42.48,41.03,42.12,257189,31.8720612133539,32.9743097989107,31.8487742714055,32.6948664955301,331330.32310993,0.24,1.0
2018-03-01,41.22,41.4,40.77,41.0,424902,31.9962582370786,32.1359798887689,31.6469541078529,31.8254873294572,547390.895217351,0.0,1.0
2018-03-02,41.95,42.13,40.51,40.93,350574,32.5629071578226,32.7026288095129,31.4451339443002,31.7711511315776,451635.943582114,0.0,1.0
2018-03-05,42.36,42.64,41.24,41.62,270276,32.8811620311172,33.0985068226354,32.0117828650442,32.3067507963904,348189.986386895,0.0,1.0
2018-03-06,43.26,43.31,42.11,42.59,504576,33.5797702895687,33.6185818594827,32.6871041815473,33.0596952527215,650032.96841434,0.0,1.0
2018-03-07,43.21,43.75,42.69,43.01,575122,33.5409587196547,33.9601236747256,33.1373183925494,33.3857124399988,740915.66158595,0.0,1.0
2018-03-08,42.85,43.52,42.58,43.4,206566,33.2615154162741,33.7815904531214,33.0519329387387,33.6884426853278,266113.945477939,0.0,1.0
2018-03-09,43.8,43.93,43.09,43.57,224111,33.9989352446396,34.0998453264159,33.4478109518612,33.8204020230353,288716.741549947,0.0,1.0
2018-03-12,43.51,43.89,43.15,43.84,259409,33.7738281391386,34.0687960704848,33.494384835758,34.0299845005708,334190.295026706,0.0,1.0
2018-03-13,43.21,43.76,43.08,43.55,324372,33.5409587196547,33.9678859887084,33.4400486378784,33.8048773950697,417880.545310313,0.0,1.0
2018-03-14,42.56,43.37,42.43,43.37,240927,33.0364083107731,33.6651557433794,32.9354982289968,33.6651557433794,310380.384681716,0.0,1.0
2018-03-15,42.83,42.86,42.16,42.74,287852,33.2459907883085,33.2692777302569,32.7259157514613,33.1761299624634,370832.719003688,0.0,1.0
2018-03-16,42.8,43.28,42.5,42.87,1091318,33.2227038463602,33.5952949175343,32.9898344268763,33.2770400442397,1405918.39291603,0.0,1.0
2018-03-19,42.58,42.8,42.03,42.8,241220,33.0519329387387,33.2227038463602,32.625005669685,33.2227038463602,310757.849443705,0.0,1.0
2018-03-20,42.25,42.81,42.12,42.79,208289,32.7957765773065,33.230466160343,32.6948664955301,33.2149415323774,268333.644402537,0.0,1.0
2018-03-21,42.35,42.82,41.58,42.43,400061,32.8733997171344,33.2382284743258,32.2757015404592,32.9354982289968,515388.840089123,0.0,1.0
2018-03-22,40.99,41.95,40.99,41.76,659990,31.8177250154744,32.5629071578226,31.8177250154744,32.4154231921495,850249.038447686,0.0,1.0
2018-03-23,39.06,41.07,39.06,41.04,456741,30.319598416795,31.8798235273367,30.319598416795,31.8565365853883,588408.303261619,0.0,1.0
2018-03-26,40.26,40.29,39.35,39.68,412083,31.2510760947304,31.2743630366788,30.5447055222961,30.8008618837283,530876.489811418,0.0,1.0
2018-03-27,39.51,40.41,39.29,40.28,562380,30.6689025460208,31.3675108044723,30.4981316383993,31.266600722696,724500.453404158,0.0,1.0
2018-03-28,39.88,40.16,39.3,39.59,300079,30.9561081633842,31.1734529549024,30.5058939523821,30.7310010578832,386584.465231812,0.0,1.0
2018-03-29,39.98,40.39,39.85,40.17,467094,31.0337313032121,31.3519861765067,30.9328212214358,31.1812152688852,601745.820943778,0.0,1.0
2018-04-02,38.94,40.19,38.49,39.95,312539,30.2264506490015,31.1967398968508,29.8771465197758,31.0104443612638,402636.379683634,0.0,1.0
2018-04-03,39.66,39.75,38.96,39.13,566181,30.7853372557627,30.8551980816079,30.2419752769671,30.3739346146746,729397.189104911,0.0,1.0
2018-04-04,39.93,40.07,38.91,39.04,286044,30.9949197332982,31.1035921290573,30.2031637070531,30.3040737888295,368503.516649843,0.0,1.0
2018-04-05,40.17,40.23,39.8,40.17,293735,31.1812152688852,31.227789152782,30.8940096515218,31.1812152688852,378411.644583148,0.0,1.0
2018-04-06,38.98,39.93,38.46,39.84,327261,30.2574999049327,30.9949197332982,29.8538595778274,30.925058907453,421602.373629037,0.0,1.0
2018-04-09,38.76,39.78,38.73,39.29,320726,30.0867289973112,30.8784850235562,30.0634420553628,30.4981316383993,413183.492333479,0.0,1.0
2018-04-10,39.78,40.05,39.02,39.35,371941,30.8784850235562,31.0880675010917,30.2885491608639,30.5447055222961,479162.529143277,0.0,1.0
2018-04-11,39.49,39.71,39.27,39.44,196652,30.6533779180552,30.8241488256767,30.4826070104337,30.6145663481412,253341.980800943,0.0,1.0
2018-04-12,40.12,40.38,39.71,39.82,185126,31.1424036989713,31.3442238625239,30.8241488256767,30.9095342794874,238493.315795188,0.0,1.0
2018-04-13,39.5,40.45,39.33,40.45,226340,30.661140232038,31.3985600604035,30.5291808943305,31.3985600604035,291588.307947468,0.0,1.0
2018-04-16,39.7,39.91,39.37,39.67,332324,30.8163865116939,30.9793951053326,30.5602301502617,30.7930995697455,428124.913185183,0.0,1.0
2018-04-17,39.23,39.95,39.04,39.88,347163,30.4515577545025,31.0104443612638,30.3040737888295,30.9561081633842,447241.635380256,0.0,1.0
2018-04-18,39.3,39.43,38.95,39.28,540031,30.5058939523821,30.6068040341584,30.2342129629843,30.4903693244165,695708.781166295,0.0,1.0
2018-04-19,40.46,41.0,39.74,41.0,631198,31.4063223743863,31.8254873294572,30.8474357676251,31.8254873294572,813157.006272978,0.0,1.0
2018-04-20,40.11,40.56,39.86,40.32,587674,31.1346413849885,31.4839455142142,30.9405835354186,31.2976499786271,757086.097396484,0.0,1.0
2018-04-23,40.46,40.75,40.21,40.37,766368,31.4063223743863,31.6314294798873,31.2122645248164,31.3364615485411,987293.224286847,0.0,1.0
2018-04-24,40.37,41.12,40.09,40.68,665979,31.3364615485411,31.9186350972507,31.1191167570229,31.5770932820077,857964.521244795,0.0,1.0
2018-04-25,40.1,40.56,39.97,40.29,634465,31.1268790710057,31.4839455142142,31.0259689892293,31.2743630366788,817365.802782938,0.0,1.0
2018-04-26,40.51,41.03,39.94,40.17,440341,31.4451339443002,31.8487742714055,31.002682047281,31.1812152688852,567280.582795335,0.0,1.0
2018-04-27,40.86,41.18,40.5,40.5,276679,31.716814933698,31.9652089811475,31.4373716303174,31.4373716303174,356438.815298213,0.0,1.0
2018-04-30,40.01,41.1,40.0,40.86,286237,31.0570182451605,31.9031104692851,31.0492559311777,31.716814933698,368752.153848014,0.0,1.0
2018-05-01,40.4,40.52,39.36,39.81,386367,31.3597484904895,31.452896258283,30.5524678362789,30.9017719655046,497747.193499776,0.0,1.0
2018-05-02,41.03,41.66,40.55,41.19,510131,31.8487742714055,32.3378000523216,31.4761832002314,31.9729712951303,657189.339584475,0.0,1.0
2018-05-03,40.39,40.95,39.98,40.75,378894,31.3519861765067,31.7866757595432,31.0337313032121,31.6314294798873,488119.909655598,0.0,1.0
2018-05-04,40.89,41.33,39.92,40.13,278865,31.7401018756464,32.0816436908894,30.9871574193154,31.150166012954,359254.985843292,0.0,1.0
2018-05-07,41.08,41.36,40.63,40.97,267351,31.8875858413195,32.1049306328378,31.5382817120938,31.8022003875088,344421.780145196,0.0,1.0
2018-05-08,41.44,41.76,41.07,41.07,299300,32.1670291447001,32.4154231921495,31.8798235273367,31.8798235273367,385580.898509664,0.0,1.0
2018-05-09,41.74,41.99,41.24,41.61,364857,32.3998985641839,32.5939564137538,32.0117828650442,32.2989884824076,470036.384522354,0.0,1.0
2018-05-10,41.73,41.89,41.42,41.75,270612,32.3921362502012,32.5163332739259,32.1515045167345,32.4076608781667,348622.847001326,0.0,1.0
2018-05-11,41.76,42.17,41.64,41.82,238361,32.4154231921495,32.7336780654441,32.322275424356,32.4619970760463,307074.669394126,0.0,1.0
2018-05-14,41.77,42.04,41.69,41.96,338707,32.4231855061323,32.6327679836678,32.36108699427,32.5706694718054,436347.976583738,0.0,1.0
2018-05-15,41.86,42.11,41.54,41.64,679532,32.4930463319775,32.6871041815473,32.2446522845281,32.322275424356,875424.520969156,0.0,1.0
2018-05-16,41.87,42.22,41.62,41.93,615699,32.5008086459603,32.7724896353581,32.3067507963904,32.547382529857,793190.022156702,0.0,1.0
2018-05-17,42.26,42.42,41.68,41.88,400981,32.8035388912893,32.927735915014,32.3533246802872,32.5085709599431,516574.053676255,0.0,1.0
2018-05-18,42.04,42.4,41.88,42.4,470318,32.6327679836678,32.9122112870484,32.5085709599431,32.9122112870484,605899.221601296,0.0,1.0
2018-05-21,42.73,42.92,42.13,42.13,405061,33.1683676484806,33.3158516141537,32.7026288095129,32.7026288095129,521830.218280063,0.0,1.0
2018-05-22,42.96,43.27,42.73,42.73,260252,33.3469008700849,33.5875326035515,33.1683676484806,33.1683676484806,335276.311389699,0.0,1.0
2018-05-23,42.87,42.98,42.52,42.71,324458,33.2770400442397,33.3624254980505,33.0053590548419,33.152843020515,417991.337015197,0.0,1.0
2018-05-24,42.83,42.86,41.93,42.8,261456,33.2459907883085,33.2692777302569,32.547382529857,33.2227038463602,336827.395258078,0.0,1.0
2018-05-25,42.83,43.02,42.59,42.59,262255,33.2459907883085,33.3934747539816,33.0596952527215,33.0596952527215,337856.72749299,0.0,1.0
2018-05-29,42.14,42.75,41.79,42.57,491617,32.7103911234957,33.1838922764462,32.4387101340979,33.0441706247559,633338.204419062,0.0,1.0
2018-05-30,42.93,43.08,42.25,42.54,519463,33.3236139281365,33.4400486378784,32.7957765773065,33.0208836828075,669211.527840044,0.0,1.0
2018-05-31,42.19,42.94,42.03,42.68,331143,32.9354982289968,33.5209835020887,32.8105947040705,33.3180152740835,424190.430424393,0.24,1.0
2018-06-01,42.7,43.09,42.57,42.67,306327,33.3336282146993,33.6380805567071,33.2321441006967,33.3102088037756,392401.415644036,0.0,1.0
2018-06-04,43.05,43.1,42.5,42.94,249385,33.6068546754755,33.6458870270149,33.1774988085414,33.5209835020887,319459.358921636,0.0,1.0
2018-06-05,42.92,43.09,42.51,42.95,273420,33.5053705614729,33.6380805567071,33.1853052788493,33.5287899723966,350247.921552434,0.0,1.0
2018-06-06,43.6,43.6,42.96,43.0,388543,34.0362105424095,34.0362105424095,33.5365964427045,33.567822323936,497719.179956652,0.0,1.0
2018-06-07,43.8,44.05,43.46,43.84,572673,34.1923399485674,34.3875017062647,33.9269199580991,34.223565829799,733587.623360388,0.0,1.0
2018-06-08,43.68,43.9,43.53,43.77,431852,34.0986623048727,34.2704046516463,33.9815652502543,34.1689205376437,553197.518170806,0.0,1.0
2018-06-11,42.78,43.84,42.65,43.79,413393,33.3960799771624,34.223565829799,33.2945958631598,34.1845334782595,529551.748351714,0.0,1.0
2018-06-12,42.63,42.92,42.4,42.82,489279,33.278982922544,33.5053705614729,33.0994341054625,33.427305858394,626760.854397095,0.0,1.0
2018-06-13,42.56,43.18,42.31,42.62,457935,33.2243376303888,33.7083387894781,33.0291758726915,33.2711764522361,586609.545593277,0.0,1.0
2018-06-14,42.48,42.6,41.94,42.6,410095,33.1618858679256,33.2555635116203,32.7403364712995,33.2555635116203,525327.047725279,0.0,1.0
2018-06-15,42.59,42.83,41.83,42.49,1370235,33.2477570413125,33.4351123287019,32.6544652979126,33.1696923382335,1755255.50723575,0.0,1.0
2018-06-18,42.59,43.28,42.03,42.23,256168,33.2477570413125,33.786403492557,32.8105947040705,32.9667241102283,328148.305055387,0.0,1.0
2018-06-19,42.95,43.01,42.17,42.17,383980,33.5287899723966,33.5756287942439,32.919885288381,32.919885288381,491874.028665436,0.0,1.0
2018-06-20,43.05,43.26,42.41,43.25,257095,33.6068546754755,33.7707905519412,33.1072405757704,33.7629840816333,329335.781550446,0.0,1.0
2018-06-21,42.68,43.13,42.47,42.95,258336,33.3180152740835,33.6693064379386,33.1540793976177,33.5287899723966,330925.488487198,0.0,1.0
2018-06-22,42.19,42.94,41.84,42.9,981358,32.9354982289968,33.5209835020887,32.6622717682205,33.4897576208571,1257108.47706405,0.0,1.0
2018-06-25,41.94,42.25,41.49,41.93,410669,32.7403364712995,32.9823370508441,32.3890453074443,32.7325300009916,526062.3352206,0.0,1.0
2018-06-26,41.79,41.98,41.32,41.98,497037,32.6232394166811,32.771562352531,32.2563353122102,32.771562352531,636698.764481959,0.0,1.0
2018-06-27,40.91,41.8,40.87,41.66,299478,31.9362700295866,32.631045886989,31.905044148355,32.5217553026785,383627.92425821,0.0,1.0
2018-06-28,40.9,41.23,40.65,41.07,389633,31.9284635592787,32.1860770794391,31.7333018015814,32.0611735545128,499115.457604563,0.0,1.0
2018-06-29,40.49,41.46,40.48,41.2,408310,31.6083982766551,32.3656258965206,31.6005918063472,32.1626576685155,523040.482953239,0.0,1.0
2018-07-02,40.89,40.89,40.2,40.3,227820,31.9206570889708,31.9206570889708,31.3820106377262,31.4600753408052,291834.838300328,0.0,1.0
2018-07-03,40.68,41.08,40.63,40.95,153627,31.7567212125051,32.0689800248207,31.7176888609656,31.9674959108181,196794.446069548,0.0,1.0
2018-07-05,40.96,41.08,40.59,41.0,273231,31.975302381126,32.0689800248207,31.686462979734,32.0065282623576,350005.814694219,0.0,1.0
2018-07-06,41.18,41.38,40.59,40.97,223819,32.1470447278997,32.3031741340575,31.686462979734,31.9831088514339,286709.602640422,0.0,1.0
2018-07-09,42.33,42.38,41.33,41.33,356464,33.0447888133072,33.0838211648467,32.264141782518,32.264141782518,456626.344481995,0.0,1.0
2018-07-10,41.6,42.51,41.25,42.24,504127,32.4749164808311,33.1853052788493,32.2016900200549,32.9745305805362,645780.974136728,0.0,1.0
2018-07-11,41.48,41.74,41.27,41.31,234215,32.3812388371364,32.5842070651416,32.2173029606707,32.2485288419023,300026.760830969,0.0,1.0
2018-07-12,41.23,41.66,40.74,41.66,341080,32.1860770794391,32.5217553026785,31.8035600343524,32.5217553026785,436919.614816416,0.0,1.0
2018-07-13,40.56,41.35,40.53,41.12,316456,31.6630435688104,32.2797547231338,31.6396241578867,32.1002059060523,405376.549860277,0.0,1.0
2018-07-16,40.69,40.93,40.42,40.7,403817,31.7645276828129,31.9518829702024,31.5537529844999,31.7723341531208,517285.000868772,0.0,1.0
2018-07-17,40.42,40.87,40.38,40.75,335471,31.5537529844999,31.905044148355,31.5225271032683,31.8113665046603,429734.549378672,0.0,1.0
2018-07-18,41.04,41.09,40.35,40.45,461662,32.0377541435892,32.0767864951286,31.4991076923446,31.5771723954235,591383.790358203,0.0,1.0
2018-07-19,42.1,42.54,41.46,41.71,1703381,32.8652399962257,33.208724689773,32.3656258965206,32.5607876542179,2182011.75796177,0.0,1.0
2018-07-20,42.11,42.62,41.62,42.07,518582,32.8730464665336,33.2711764522361,32.4905294214469,32.8418205853021,664297.665329912,0.0,1.0
2018-07-23,42.74,43.0,42.12,42.12,459403,33.3648540959308,33.567822323936,32.8808529368415,32.8808529368415,588490.036957623,0.0,1.0
2018-07-24,42.46,42.91,42.22,42.88,345417,33.1462729273099,33.497564091165,32.9589176399204,33.4741446802413,442475.262668704,0.0,1.0
2018-07-25,41.46,42.43,41.33,42.43,578169,32.3656258965206,33.1228535163862,32.264141782518,33.1228535163862,740627.937078669,0.0,1.0
2018-07-26,41.9,42.4,41.53,41.53,426906,32.7091105900679,33.0994341054625,32.4202711886759,32.4202711886759,546861.748219821,0.0,1.0
2018-07-27,41.87,42.26,41.55,42.0,332822,32.6856911791442,32.990143521152,32.4358841292917,32.7871752931468,426341.210397646,0.0,1.0
2018-07-30,41.73,42.27,41.7,41.97,291934,32.5764005948337,32.9979499914599,32.5529811839101,32.7637558822231,373964.145748257,0.0,1.0
2018-07-31,41.59,41.83,41.31,41.76,400229,32.4671100105232,32.6544652979126,32.2485288419023,32.5998200057574,512688.813528672,0.0,1.0
2018-08-01,41.95,42.1,41.6,41.64,235080,32.7481429416074,32.8652399962257,32.4749164808311,32.5061423620627,301134.816028623,0.0,1.0
2018-08-02,42.41,42.53,41.64,41.84,320133,33.1072405757704,33.2009182194651,32.5061423620627,32.6622717682205,410086.745191813,0.0,1.0
2018-08-03,41.88,42.64,41.86,42.46,375369,32.6934976494521,33.2867893928519,32.6778847088363,33.1462729273099,480843.435246931,0.0,1.0
2018-08-06,42.05,42.07,41.61,41.88,257793,32.8262076446863,32.8418205853021,32.482722951139,32.6934976494521,330229.911640577,0.0,1.0
2018-08-07,42.0,42.5,41.8,42.15,199087,32.7871752931468,33.1774988085414,32.631045886989,32.9042723477652,255028.190908162,0.0,1.0
2018-08-08,42.48,42.62,41.78,41.97,264996,33.1618858679256,33.2711764522361,32.6154329463732,32.7637558822231,339456.873014809,0.0,1.0
2018-08-09,42.29,42.65,42.17,42.48,182611,33.0135629320757,33.2945958631598,32.919885288381,33.1618858679256,233922.621617334,0.0,1.0
2018-08-10,41.94,42.29,41.55,41.99,286116,32.7403364712995,33.0135629320757,32.4358841292917,32.7793688228389,366511.353678942,0.0,1.0
2018-08-13,41.42,42.0,41.38,41.93,292083,32.3344000152891,32.7871752931468,32.3031741340575,32.7325300009916,374155.01305976,0.0,1.0
2018-08-14,42.11,42.36,41.57,41.57,257256,32.8730464665336,33.0682082242309,32.4514970699075,32.4514970699075,329542.020725964,0.0,1.0
2018-08-15,41.54,42.23,41.43,41.92,272250,32.4280776589838,32.9667241102283,32.342206485597,32.7247235306837,348749.164811097,0.0,1.0
2018-08-16,42.17,42.41,41.65,41.65,150659,32.919885288381,33.1072405757704,32.5139488323706,32.5139488323706,192992.47170349,0.0,1.0
2018-08-17,42.47,42.51,41.86,42.15,324943,33.1540793976177,33.1853052788493,32.6778847088363,32.9042723477652,416248.300683976,0.0,1.0
2018-08-20,42.4,42.73,42.17,42.48,231758,33.0994341054625,33.3570476256229,32.919885288381,33.1618858679256,296879.371674161,0.0,1.0
2018-08-21,43.08,43.37,42.44,42.5,404607,33.6302740863992,33.856661725328,33.1306599866941,33.1774988085414,518296.98191634,0.0,1.0
2018-08-22,42.94,43.19,42.85,42.95,242454,33.5209835020887,33.716145259786,33.4507252693176,33.5287899723966,310580.82646505,0.0,1.0
2018-08-23,42.77,42.95,42.51,42.95,241203,33.3882735068545,33.5287899723966,33.1853052788493,33.5287899723966,308978.30964162,0.0,1.0
2018-08-24,42.52,42.91,42.5,42.83,237702,33.1931117491572,33.497564091165,33.1774988085414,33.4351123287019,304493.56831562,0.0,1.0
2018-08-27,42.41,42.89,42.33,42.55,207322,33.1072405757704,33.4819511505492,33.0447888133072,33.2165311600809,265577.132587571,0.0,1.0
2018-08-28,42.16,42.6,41.91,42.6,215212,32.9120788180731,33.2555635116203,32.7169170603758,33.2555635116203,275684.133176587,0.0,1.0
2018-08-29,42.05,42.26,41.62,42.24,235074,32.8262076446863,32.990143521152,32.4905294214469,32.9745305805362,301127.130096617,0.0,1.0
2018-08-30,41.92,42.5,41.75,42.0,405811,32.7247235306837,33.1774988085414,32.5920135354495,32.7871752931468,519839.292272383,0.0,1.0
2018-08-31,42.3,42.36,41.43,41.64,349602,33.208724689773,33.255829263801,32.5257083663663,32.6905743754645,445309.620834497,0.24,1.0
2018-09-04,42.42,42.68,42.06,42.22,200854,33.3029338378291,33.5070536586173,33.0203063936608,33.1459185910689,255840.122719813,0.0,1.0
2018-09-05,42.49,42.71,42.34,42.45,146383,33.3578891741951,33.5306059456313,33.240127739125,33.3264861248431,186457.051809247,0.0,1.0
2018-09-06,42.29,42.67,42.27,42.45,203667,33.200873927435,33.4992028962793,33.185172402759,33.3264861248431,259423.214245054,0.0,1.0
2018-09-07,42.29,42.39,42.04,42.36,159188,33.200873927435,33.2793815508151,33.0046048689848,33.255829263801,202767.569754755,0.0,1.0
2018-09-10,42.11,42.62,42.07,42.52,130850,33.0595602053508,33.4599490845892,33.0281571559988,33.3814414612092,166671.712078861,0.0,1.0
2018-09-11,42.27,42.53,41.95,42.05,185229,33.185172402759,33.3892922235472,32.9339480079427,33.0124556313228,235937.596917503,0.0,1.0
2018-09-12,42.01,42.28,41.55,42.26,410435,32.9810525819708,33.193023165097,32.6199175144224,33.177321640421,522796.363370937,0.0,1.0
2018-09-13,41.55,42.27,41.49,42.13,370415,32.6199175144224,33.185172402759,32.5728129403944,33.0752617300269,471820.422083999,0.0,1.0
2018-09-14,42.69,42.96,41.76,41.76,627063,33.5149044209553,33.7268750040815,32.7847835235206,32.7847835235206,798728.802379111,0.0,1.0
2018-09-17,42.23,42.73,42.07,42.73,410350,33.1537693534069,33.5463074703073,33.0281571559988,33.5463074703073,522688.093630574,0.0,1.0
2018-09-18,42.25,42.34,41.96,42.28,286738,33.1694708780829,33.240127739125,32.9417987702807,33.193023165097,365235.868384169,0.0,1.0
2018-09-19,42.87,43.15,42.21,42.21,384165,33.6562181430394,33.8760394885037,33.1380678287309,33.1380678287309,489334.644790031,0.0,1.0
2018-09-20,43.26,43.53,42.98,43.11,345020,33.9623978742217,34.1743684573479,33.7425765287575,33.8446364391516,439473.244948021,0.0,1.0
2018-09-21,42.96,43.45,42.88,43.09,784140,33.7268750040815,34.1115623586439,33.6640689053774,33.8289349144756,998807.461287871,0.0,1.0
2018-09-24,42.47,42.87,42.06,42.83,327097,33.3421876495191,33.6562181430394,33.0203063936608,33.6248150936874,416643.614870915,0.0,1.0
2018-09-25,42.5,42.61,42.26,42.61,288102,33.3657399365331,33.4520983222512,33.177321640421,33.4520983222512,366973.279276607,0.0,1.0
2018-09-26,41.75,42.84,41.69,42.58,457761,32.7769327611826,33.6326658560254,32.7298281871545,33.4285460352372,583078.407282624,0.0,1.0
2018-09-27,41.43,42.46,41.41,41.99,833443,32.5257083663663,33.3343368871811,32.5100068416903,32.9653510572947,1061607.73198427,0.0,1.0
2018-09-28,41.44,41.72,41.21,41.21,560181,32.5335591287043,32.7533804741685,32.3529915949301,32.3529915949301,713537.075613667,0.0,1.0
2018-10-01,41.2,41.9,41.05,41.9,409330,32.3451408325921,32.8946941962527,32.227379397522,32.8946941962527,521388.856746199,0.0,1.0
2018-10-02,41.13,41.58,40.9,41.18,471557,32.2901854962261,32.6434698014364,32.1096179624519,32.3294393079161,600651.223024618,0.0,1.0
2018-10-03,42.37,42.6,41.17,41.44,592300,33.263680026139,33.4442475599132,32.3215885455781,32.5335591287043,754449.026093308,0.0,1.0
2018-10-04,42.42,42.92,41.7,42.39,654972,33.3029338378291,33.6954719547295,32.7376789494925,33.2793815508151,834278.216306577,0.0,1.0
2018-10-05,42.25,42.66,41.88,42.59,466038,33.1694708780829,33.4913521339413,32.8789926715767,33.4363967975752,593621.332470831,0.0,1.0
2018-10-08,42.79,42.98,42.06,42.29,543837,33.5934120443354,33.7425765287575,33.0203063936608,33.200873927435,692718.715184038,0.0,1.0
2018-10-09,42.53,42.9,42.43,42.68,365430,33.3892922235472,33.6797704300535,33.3107846001671,33.5070536586173,465470.720252029,0.0,1.0
2018-10-10,41.84,42.96,41.78,42.61,470673,32.8475896222246,33.7268750040815,32.8004850481966,33.4520983222512,599525.217724828,0.0,1.0
2018-10-11,40.21,41.77,40.2,41.72,585641,31.5679153611294,32.7926342858586,31.5600645987913,32.7533804741685,745967.047256981,0.0,1.0
2018-10-12,39.14,40.8,38.03,40.8,532275,30.7278837909625,32.0311103390718,29.8564491714437,32.0311103390718,677991.482971156,0.0,1.0
2018-10-15,39.36,39.68,38.89,39.06,385914,30.9006005623987,31.1518249572149,30.5316147325123,30.6650776922585,491562.453918238,0.0,1.0
2018-10-16,39.65,39.71,38.75,39.49,418962,31.1282726702009,31.175377244229,30.4217040597802,31.0026604727928,533657.728971981,0.0,1.0
2018-10-17,39.86,39.91,38.77,39.49,657142,31.2931386792991,31.3323924909891,30.4374055844562,31.0026604727928,837042.279090002,0.0,1.0
2018-10-18,38.96,40.7,38.82,40.15,536245,30.5865700688784,31.9526027156917,30.4766593961463,31.5208107871013,683048.316727005,0.0,1.0
2018-10-19,38.81,39.38,38.52,38.72,462741,30.4688086338083,30.9163020870747,30.241136526006,30.3981517727662,589421.740306336,0.0,1.0
2018-10-22,37.61,38.99,37.58,38.87,421275,29.5267171532473,30.6101223558924,29.5031648662333,30.5159132078363,536603.939671549,0.0,1.0
2018-10-23,37.65,38.01,36.99,37.0,532174,29.5581202025994,29.8407476467676,29.0399698882908,29.0478206506289,677862.833044368,0.0,1.0
2018-10-24,35.77,37.57,35.73,37.57,603862,28.0821768830539,29.4953141038953,28.0507738337019,29.4953141038953,769176.258306191,0.0,1.0
2018-10-25,36.86,37.15,35.91,36.03,474469,28.9379099778967,29.165582085699,28.192087555786,28.2862967038421,604360.416953344,0.0,1.0
2018-10-26,36.49,37.05,35.77,36.38,469206,28.6474317713905,29.0870744623189,28.0821768830539,28.5610733856724,597656.609382299,0.0,1.0
2018-10-29,37.52,38.15,37.01,37.06,460359,29.4560602922053,29.9506583194997,29.0556714129669,29.0949252246569,586387.640052825,0.0,1.0
2018-10-30,37.83,38.02,37.33,37.62,331860,29.6994339246835,29.8485984091057,29.3068958077831,29.5345679155853,422710.541616284,0.0,1.0
2018-10-31,37.67,38.68,37.6,38.15,566311,29.5738217272754,30.3667487234142,29.5188663909093,29.9506583194997,721345.234536428,0.0,1.0
2018-11-01,37.96,38.16,37.46,37.87,372667,29.8014938350776,29.9585090818378,29.4089557181772,29.7308369740355,474688.933322834,0.0,1.0
2018-11-02,38.59,38.75,38.14,38.14,512622,30.2960918623721,30.4217040597802,29.9428075571617,29.9428075571617,652958.245237216,0.0,1.0
2018-11-05,38.87,39.05,38.42,38.57,327351,30.5159132078363,30.6572269299204,30.162628902626,30.2803903376961,416967.150330357,0.0,1.0
2018-11-06,38.81,39.24,38.56,38.74,399164,30.4688086338083,30.8063914143426,30.2725395753581,30.4138532974422,508439.795798596,0.0,1.0
2018-11-07,38.95,39.09,38.19,38.85,348575,30.5787193065404,30.6886299792725,29.9820613688518,30.5002116831603,444001.467618562,0.0,1.0
2018-11-08,39.06,39.35,38.73,38.79,301012,30.6650776922585,30.8927498000607,30.4060025351042,30.4531071091322,383417.542195506,0.0,1.0
2018-11-09,38.6,39.38,38.4,38.99,361530,30.3039426247101,30.9163020870747,30.1469273779499,30.6101223558924,460503.049811773,0.0,1.0
2018-11-12,38.27,39.12,38.2,38.58,438913,30.0448674675558,30.7121822662865,29.9899121311898,30.2882411000341,559070.547678022,0.0,1.0
2018-11-13,38.69,39.23,38.27,38.27,254221,30.3745994857522,30.7985406520046,30.0448674675558,30.0448674675558,323816.960767291,0.0,1.0
2018-11-14,37.89,39.08,37.37,39.08,480276,29.7465384987115,30.6807792169345,29.3382988571351,30.6807792169345,611757.150862721,0.0,1.0
2018-11-15,38.88,38.98,37.52,37.68,325237,30.5237639701743,30.6022715935544,29.4560602922053,29.5816724896134,414274.418199408,0.0,1.0
2018-11-16,38.95,39.16,38.44,38.64,372704,30.5787193065404,30.7435853156385,30.178330427302,30.3353456740621,474736.062503933,0.0,1.0
2018-11-19,39.04,39.41,38.61,38.94,403480,30.6493761675824,30.9398543740887,30.3117933870481,30.5708685442024,513937.351085815,0.0,1.0
2018-11-20,38.64,39.14,38.48,38.81,464385,30.3353456740621,30.7278837909625,30.209733476654,30.4688086338083,591515.804461153,0.0,1.0
2018-11-21,38.55,39.54,37.01,38.7,411011,30.2646888130201,31.0419142844828,29.0556714129669,30.3824502480902,523530.050082114,0.0,1.0
2018-11-23,38.21,38.63,38.05,38.27,282421,29.9977628935278,30.3274949117241,29.8721506961197,30.0448674675558,359737.0393353,0.0,1.0
2018-11-26,38.89,39.34,38.49,38.61,393445,30.5316147325123,30.8848990377227,30.217584238992,30.3117933870481,501155.152914539,0.0,1.0
2018-11-27,38.73,39.02,38.54,38.76,367784,30.4060025351042,30.6336746429064,30.2568380506821,30.4295548221182,468469.155179303,0.0,1.0
2018-11-28,38.94,39.13,38.05,38.87,408924,30.5708685442024,30.7200330286245,29.8721506961197,30.5159132078363,520871.709515751,0.0,1.0
2018-11-29,38.79,39.03,38.28,38.57,359209,30.4531071091322,30.6415254052444,30.0527182298939,30.2803903376961,457546.649018996,0.0,1.0
2018-11-30,39.57,39.64,38.32,38.47,536926,31.3088402039751,31.3642260724178,30.3198068389266,30.4384908427324,678599.45247357,0.31,1.0
2018-12-03,39.16,40.11,38.91,40.11,581520,30.9844372602392,31.736102617676,30.7866305872295,31.736102617676,734960.038445578,0.0,1.0
2018-12-04,37.45,39.09,36.79,39.05,983752,29.6314396168529,30.9290513917965,29.1092300001073,30.8974023241149,1243325.09241456,0.0,1.0
2018-12-06,37.57,37.58,36.6,36.7,594528,29.7263868198975,29.7342990868179,28.9588969286199,29.0380195978238,751400.333156165,0.0,1.0
2018-12-07,37.27,38.08,36.98,37.58,551283,29.4890188122859,30.1299124328373,29.2595630715946,29.7342990868179,696744.694721408,0.0,1.0
2018-12-10,36.56,37.56,36.26,37.53,470700,28.9272478609383,29.7184745529771,28.6898798533267,29.694737752216,594899.040611387,0.0,1.0
2018-12-11,36.15,37.07,35.99,36.95,374549,28.6028449172024,29.3307734738781,28.4762486464762,29.2358262708335,473377.609436912,0.0,1.0
2018-12-12,36.82,37.16,36.18,36.57,330635,29.1329668008684,29.4019838761616,28.6265817179636,28.9351601278587,417876.44846515,0.0,1.0
2018-12-13,35.89,37.05,35.86,36.75,326500,28.3971259772723,29.3149489400373,28.3733891765112,29.0775809324257,412650.386147478,0.0,1.0
2018-12-14,35.08,36.19,35.06,35.59,320691,27.7562323567209,28.634493984884,27.7404078228801,28.1597579696607,405308.621696848,0.0,1.0
2018-12-17,34.36,35.41,34.21,35.0,745643,27.186549138453,28.0173371650937,27.0678651346472,27.6929342213578,942388.581556397,0.0,1.0
2018-12-18,33.84,34.98,33.75,34.62,518739,26.7751112585928,27.677109687517,26.7039008563093,27.3922680783831,655613.625297876,0.0,1.0
2018-12-19,32.76,34.2,32.61,33.83,610241,25.9205864311909,27.0599528677268,25.8019024273851,26.7671989916724,771259.369963317,0.0,1.0
2018-12-20,32.57,33.08,32.2,32.52,393830,25.7702533597035,26.1737789726433,25.4774994836492,25.7306920251016,497746.099774767,0.0,1.0
2018-12-21,32.6,33.17,32.27,32.49,1719867,25.7939901604647,26.2449893749268,25.5328853520919,25.7069552243404,2173671.61308516,0.0,1.0
2018-12-24,32.11,32.7,32.09,32.31,390242,25.4062890813657,25.8731128296686,25.3904645475249,25.5645344197735,493211.369038174,0.0,1.0
2018-12-26,33.57,33.6,31.94,32.16,662256,26.5614800517423,26.5852168525035,25.2717805437191,25.4458504159676,836999.063180656,0.0,1.0
2018-12-27,33.22,33.31,32.08,32.82,517919,26.2845507095288,26.3557611118122,25.3825522806045,25.9680600327132,654577.259856402,0.0,1.0
2018-12-28,33.44,33.96,33.16,33.25,330743,26.4586205817773,26.8700584616375,26.2370771080064,26.3082875102899,418012.945376953,0.0,1.0
2018-12-31,33.53,33.84,32.93,33.55,439292,26.5298309840608,26.7751112585928,26.0550949688375,26.5456555179016,555203.716482382,0.0,1.0
2019-01-02,33.92,34.23,33.07,33.07,365693,26.8384093939559,27.0836896684879,26.1658667057229,26.1658667057229,462184.862669003,0.0,1.0
2019-01-03,33.9,34.5,33.48,33.79,402999,26.8225848601151,27.2973208753384,26.4902696494588,26.7355499239909,509334.434814847,0.0,1.0
2019-01-04,34.72,34.85,34.08,34.43,538740,27.4713907475869,27.574250217552,26.9650056646821,27.2419350068957,680892.095047757,0.0,1.0
2019-01-07,34.81,35.03,34.39,34.72,590705,27.5426011498704,27.716671022119,27.2102859392141,27.4713907475869,746568.595250371,0.0,1.0
2019-01-08,35.28,35.29,34.49,34.99,257201,27.9144776951287,27.9223899620491,27.289408608418,27.6850219544374,325066.131600359,0.0,1.0
2019-01-09,35.37,35.56,35.03,35.28,356903,27.9856880974122,28.1360211688995,27.716671022119,27.9144776951287,451075.53068053,0.0,1.0
2019-01-10,35.54,35.63,35.01,35.27,373372,28.1201966350588,28.1914070373423,27.7008464882782,27.9065654282083,471890.045870309,0.0,1.0
2019-01-11,35.62,35.75,35.21,35.3,234386,28.1834947704219,28.2863542403869,27.859091826686,27.9303022289694,296231.158981815,0.0,1.0
2019-01-14,35.38,35.85,35.28,35.36,346248,27.9936003643326,28.3654769095908,27.9144776951287,27.9777758304918,437609.099242853,0.0,1.0
2019-01-15,35.69,35.73,34.96,35.23,463615,28.2388806388646,28.2705297065461,27.6612851536763,27.8749163605267,585944.590425001,0.0,1.0
2019-01-16,36.86,36.88,35.38,35.94,392240,29.16461586855,29.1804404023907,27.9936003643326,28.4366873118743,495736.561906544,0.0,1.0
2019-01-17,37.13,37.27,36.41,36.68,351090,29.3782470754004,29.4890188122859,28.8085638571325,29.022195063983,443728.710788723,0.0,1.0
2019-01-18,37.67,37.83,36.76,37.14,235174,29.8055094891014,29.9321057598276,29.0854931993461,29.3861593423208,297227.080893865,0.0,1.0
2019-01-22,37.16,37.77,36.62,37.42,878792,29.4019838761616,29.8846321583053,28.9747214624607,29.6077028160917,1110670.31590602,0.0,1.0
2019-01-23,37.31,37.44,36.77,37.21,608308,29.5206678799674,29.6235273499325,29.0934054662665,29.4415452107635,768816.328014089,0.0,1.0
2019-01-24,37.17,37.33,36.51,36.99,795965,29.409896143082,29.5364924138082,28.8876865263364,29.267475338515,1005988.55929518,0.0,1.0
2019-01-25,37.39,37.79,37.1,37.2,525611,29.5839660153305,29.900456692146,29.3545102746393,29.4336329438432,664298.873241538,0.0,1.0
2019-01-28,37.32,37.84,36.9,37.23,552814,29.5285801468878,29.940018026748,29.1962649362315,29.4573697446043,698679.664832257,0.0,1.0
2019-01-29,37.29,37.59,37.23,37.33,397364,29.5048433461266,29.7422113537383,29.4573697446043,29.5364924138082,502212.582055457,0.0,1.0
2019-01-30,37.19,37.74,37.07,37.5,610752,29.4257206769228,29.8608953575441,29.3307734738781,29.6710009514548,771905.202573795,0.0,1.0
2019-01-31,37.12,37.18,36.26,37.02,561100,29.3703348084801,29.4178084100024,28.6898798533267,29.2912121392762,709152.01123231,0.0,1.0
2019-02-01,37.26,37.43,35.29,37.19,514934,29.4811065453655,29.6156150830121,27.9223899620491,29.4257206769228,650804.636877382,0.0,1.0
2019-02-04,37.83,37.84,37.08,37.26,511104,29.9321057598276,29.940018026748,29.3386857407985,29.4811065453655,645964.051949527,0.0,1.0
2019-02-05,37.9,37.98,37.5,37.81,446169,29.9874916282703,30.0507897636334,29.6710009514548,29.9162812259868,563895.283727516,0.0,1.0
2019-02-06,37.78,38.14,37.6,37.7,520560,29.8925444252257,30.1773860343596,29.7501236206587,29.8292462898626,657915.114894122,0.0,1.0
2019-02-07,38.28,38.29,37.56,37.8,700825,30.2881577712451,30.2960700381654,29.7184745529771,29.9083689590664,885744.890878425,0.0,1.0
2019-02-08,37.55,38.41,37.49,38.21,405237,29.7105622860567,30.3910172412101,29.6630886845344,30.2327719028023,512162.954153892,0.0,1.0
2019-02-11,38.21,38.24,37.5,37.72,583887,30.2327719028023,30.2565087035635,29.6710009514548,29.8450708237033,737951.595762611,0.0,1.0
2019-02-12,38.41,38.88,38.35,38.43,406666,30.3910172412101,30.7628937864683,30.3435436396878,30.4068417750509,513969.010514702,0.0,1.0
2019-02-13,38.7,38.88,38.33,38.41,496298,30.6204729819014,30.7628937864683,30.327719105847,30.3910172412101,627251.336429466,0.0,1.0
2019-02-14,38.5,38.7,38.08,38.33,509612,30.4622276434936,30.6204729819014,30.1299124328373,30.327719105847,644078.372390163,0.0,1.0
2019-02-15,39.34,39.36,38.56,38.7,1262716,31.1268580648062,31.142682598647,30.5097012450159,30.6204729819014,1595896.61560367,0.0,1.0
2019-02-19,39.45,39.625,38.94,39.1,337121,31.2138930009304,31.3523576720372,30.8103673879907,30.9369636587169,426073.846335143,0.0,1.0
2019-02-20,40.03,40.06,39.28,39.61,446689,31.6728044823129,31.6965412830741,31.0793844632839,31.3404892716567,564552.491080646,0.0,1.0
2019-02-21,39.61,40.02,39.5,40.02,437100,31.3404892716567,31.6648922153926,31.2534543355324,31.6648922153926,552433.334716883,0.0,1.0
2019-02-22,39.54,39.67,39.36,39.65,239547,31.2851034032139,31.387962873179,31.142682598647,31.3721383393382,302753.941961623,0.0,1.0
2019-02-25,39.48,39.76,39.38,39.71,381889,31.2376298016916,31.4591732754625,31.1585071324877,31.4196119408605,482654.343998389,0.0,1.0
2019-02-26,38.79,39.5,38.78,39.37,384672,30.6916833841848,31.2534543355324,30.6837711172645,31.1505948655673,486171.667197926,0.0,1.0
2019-02-27,39.06,39.08,38.29,38.78,314296,30.9053145910353,30.9211391248761,30.2960700381654,30.6837711172645,397226.235113653,0.0,1.0
2019-02-28,38.84,39.23,38.82,39.14,336213,30.7312447187868,31.0398231286819,30.715420184946,30.9686127263984,424926.261187755,0.0,1.0
2019-03-01,38.36,38.92,38.14,38.73,721991,30.5967361811402,31.0434038626167,30.4212595919887,30.8918558992586,905180.689732244,0.31,1.0
2019-03-04,38.24,38.71,37.89,38.35,351891,30.5010216779667,30.875903482063,30.2218543770438,30.5887599725424,441175.773784672,0.0,1.0
2019-03-05,38.0,38.25,37.65,38.25,370409,30.3095926716196,30.5089978865644,30.0304253706968,30.5089978865644,464392.318052484,0.0,1.0
2019-03-06,37.08,38.04,37.06,37.95,514984,29.5757814806225,30.3414975060108,29.5598290634269,30.2697116286306,645650.115196824,0.0,1.0
2019-03-07,36.51,37.09,36.35,37.03,605923,29.1211375905482,29.5837576892203,28.9935182529835,29.5359004376335,759662.930790869,0.0,1.0
2019-03-08,36.68,36.77,36.28,36.3,491708,29.2567331367107,29.3285190140908,28.9376847927989,28.9536372099945,616468.33075047,0.0,1.0
2019-03-11,36.53,36.73,36.29,36.73,462087,29.1370900077438,29.2966141796997,28.9456610013967,29.2966141796997,579331.63900423,0.0,1.0
2019-03-12,36.52,36.61,36.16,36.55,348778,29.129113799146,29.2008996765261,28.8419702896254,29.1530424249394,437272.916980174,0.0,1.0
2019-03-13,36.51,36.87,36.36,36.66,482687,29.1211375905482,29.4082811000688,29.0014944615813,29.2407807195151,605158.44599834,0.0,1.0
2019-03-14,36.43,36.57,36.29,36.5,316022,29.0573279217658,29.168994842135,28.9456610013967,29.1131613819504,396205.78640255,0.0,1.0
2019-03-15,36.23,36.51,36.06,36.43,1150579,28.8978037498099,29.1211375905482,28.7622082036474,29.0573279217658,1442513.67788717,0.0,1.0
2019-03-18,36.74,36.9,36.25,36.38,553989,29.3045903882975,29.4322097258622,28.9137561670055,29.0174468787769,694551.795138826,0.0,1.0
2019-03-19,35.71,36.92,35.66,36.92,557433,28.4830409027246,29.4481621430578,28.4431598597356,29.4481621430578,698869.636075124,0.0,1.0
2019-03-20,34.14,35.78,34.12,35.66,546082,27.2307761528709,28.5388743629092,27.2148237356753,28.4431598597356,684638.56392997,0.0,1.0
2019-03-21,33.66,34.34,33.52,33.98,534796,26.8479181401767,27.3903003248268,26.7362512198076,27.1031568153061,670488.984136985,0.0,1.0
2019-03-22,32.43,33.5,32.16,33.42,984417,25.866844482648,26.720298802612,25.6514868505075,26.6564891338296,1234191.64372429,0.0,1.0
2019-03-25,32.79,33.04,32.09,32.36,723027,26.1539879921686,26.3533932071134,25.595653390323,25.8110110224634,906479.552452919,0.0,1.0
2019-03-26,33.65,33.69,32.88,32.96,430078,26.8399419315789,26.8718467659701,26.2257738695487,26.2895835383311,539201.043612267,0.0,1.0
2019-03-27,33.67,33.95,33.29,33.5,819650,26.8558943487745,27.0792281895128,26.5527984220583,26.720298802612,1027618.56081175,0.0,1.0
2019-03-28,33.9,34.15,33.31,33.72,822881,27.0393471465238,27.2387523614687,26.5687508392539,26.8957753917635,1031669.35757864,0.0,1.0
2019-03-29,33.91,34.35,33.67,34.25,754978,27.0473233551216,27.3982765334245,26.8558943487745,27.3185144474466,946537.431592181,0.0,1.0
2019-04-01,34.8,34.9,34.24,34.31,742289,27.7572059203253,27.8369680063032,27.3105382388488,27.3663716990334,930628.870720907,0.0,1.0
2019-04-02,34.62,35.08,34.5,34.81,345804,27.613634165565,27.9805397610636,27.5179196623915,27.7651821289231,433544.328436461,0.0,1.0
2019-04-03,34.69,35.21,34.59,35.04,644901,27.6694676257496,28.0842304728349,27.5897055397716,27.9486349266724,808530.76006351,0.0,1.0
2019-04-04,35.3,35.38,34.69,34.76,489338,28.156016350215,28.2198260189974,27.6694676257496,27.7253010859341,613496.994217653,0.0,1.0
2019-04-05,35.36,35.63,35.07,35.31,377206,28.2038736018018,28.4192312339423,27.9725635524658,28.1639925588128,472913.910632045,0.0,1.0
2019-04-08,35.31,35.7,35.14,35.39,368451,28.1639925588128,28.4750646941268,28.0283970126503,28.2278022275952,461937.517659549,0.0,1.0
2019-04-09,34.8,35.25,34.66,35.2,270821,27.7572059203253,28.1161353072261,27.6455389999562,28.0762542642371,339536.004706397,0.0,1.0
2019-04-10,35.39,35.4,34.58,34.85,391751,28.2278022275952,28.235778436193,27.5817293311738,27.7970869633143,491149.391589779,0.0,1.0
2019-04-11,35.45,35.86,35.23,35.6,358674,28.275659479182,28.6026840316915,28.1001828900305,28.3953026081489,449679.814165305,0.0,1.0
2019-04-12,36.17,36.3,35.42,35.8,411051,28.8499464982232,28.9536372099945,28.2517308533886,28.5548267801048,515346.351540571,0.0,1.0
2019-04-15,35.43,36.28,35.36,36.12,219477,28.2597070619864,28.9376847927989,28.2038736018018,28.8100654552342,275164.56886632,0.0,1.0
2019-04-16,36.22,36.25,35.34,35.44,346128,28.8898275412121,28.9137561670055,28.1879211846062,28.2676832705842,433950.536468796,0.0,1.0
2019-04-17,36.44,36.54,35.89,36.3,514437,29.0653041303636,29.1450662163416,28.6266126574849,28.9536372099945,644964.325710136,0.0,1.0
2019-04-18,35.57,36.31,35.39,35.8,700960,28.3713739823555,28.9616134185923,28.2278022275952,28.5548267801048,878813.52575685,0.0,1.0
2019-04-22,35.11,35.77,34.99,35.52,397638,28.0044683868569,28.5308981543114,27.9087538836834,28.3314929393665,498530.091239019,0.0,1.0
2019-04-23,36.15,36.19,35.09,35.15,360005,28.8339940810276,28.8658989154188,27.9885159696613,28.0363732212481,451348.526791963,0.0,1.0
2019-04-24,35.95,36.23,35.75,36.03,458940,28.6744699090717,28.8978037498099,28.5149457371158,28.738279577854,575386.155430907,0.0,1.0
2019-04-25,36.02,36.27,35.53,35.91,333638,28.7303033692562,28.9297085842011,28.3394691479643,28.6425650746805,418291.467567999,0.0,1.0
2019-04-26,36.47,36.47,35.94,36.02,192299,29.089232756157,29.089232756157,28.6664937004739,28.7303033692562,241090.735833024,0.0,1.0
2019-04-29,37.02,37.12,36.36,36.59,284907,29.5279242290357,29.6076863150137,29.0014944615813,29.1849472593305,357196.024284991,0.0,1.0
2019-04-30,36.79,37.18,36.68,37.09,424066,29.3444714312864,29.6555435666004,29.2567331367107,29.5837576892203,531663.627901171,0.0,1.0
2019-05-01,36.58,37.08,36.45,36.81,511927,29.1769710507327,29.5757814806225,29.0732803389614,29.360423848482,641817.467188039,0.0,1.0
2019-05-02,36.93,37.11,36.52,36.65,290421,29.4561383516556,29.5997101064159,29.129113799146,29.2328045109173,364109.083205646,0.0,1.0
2019-05-03,37.54,37.56,36.88,37.06,234908,29.942687076121,29.9586394933166,29.4162573086666,29.5598290634269,294510.853270501,0.0,1.0
2019-05-06,37.37,37.51,36.8,36.91,300234,29.8070915299585,29.9187584503276,29.3524476398842,29.44018593446,376411.920925705,0.0,1.0
2019-05-07,37.0,37.15,36.78,36.93,360654,29.5119718118401,29.631614940807,29.3364952226886,29.4561383516556,452162.196585128,0.0,1.0
2019-05-08,36.87,37.37,36.58,36.58,430084,29.4082811000688,29.8070915299585,29.1769710507327,29.1769710507327,539208.565983236,0.0,1.0
2019-05-09,36.91,37.05,36.33,36.46,384928,29.44018593446,29.5518528548291,28.9775658357879,29.0812565475592,482595.202069351,0.0,1.0
2019-05-10,37.2,37.22,36.46,36.79,473294,29.671495983796,29.6874484009916,29.0812565475592,29.3444714312864,593382.174246124,0.0,1.0
2019-05-13,35.61,36.75,35.53,36.51,838758,28.4032788167467,29.3125665968953,28.3394691479643,29.1211375905482,1051574.80489153,0.0,1.0
2019-05-14,36.34,36.58,35.56,35.57,398303,28.9855420443857,29.1769710507327,28.3633977737577,28.3713739823555,499363.8206881,0.0,1.0
2019-05-15,35.79,35.97,35.31,35.95,419333,28.546850571507,28.6904223262673,28.1639925588128,28.6744699090717,525729.730934999,0.0,1.0
2019-05-16,36.5,36.65,35.76,35.76,379610,29.1131613819504,29.2328045109173,28.5229219457136,28.5229219457136,475927.873933688,0.0,1.0
2019-05-17,36.18,36.84,36.17,36.22,461358,28.857922706821,29.3843524742754,28.8499464982232,28.8898275412121,578417.670931477,0.0,1.0
2019-05-20,36.33,36.52,36.08,36.08,259404,28.9775658357879,29.129113799146,28.778160620843,28.778160620843,325222.186480584,0.0,1.0
2019-05-21,36.48,36.78,36.33,36.52,270978,29.0972089647548,29.3364952226886,28.9775658357879,29.129113799146,339732.84008009,0.0,1.0
2019-05-22,36.0,36.54,35.93,36.37,174195,28.7143509520607,29.1450662163416,28.6585174918761,29.0094706701791,218393.235162084,0.0,1.0
2019-05-23,34.91,35.62,34.63,35.62,337398,27.844944214901,28.4112550253445,27.6216103741628,28.4112550253445,423005.486708671,0.0,1.0
2019-05-24,35.29,35.45,35.08,35.12,490782,28.1480401416172,28.275659479182,27.9805397610636,28.0124445954547,615307.378164231,0.0,1.0
2019-05-28,34.83,35.55,34.69,35.25,459861,27.7811345461187,28.3554215651599,27.6694676257496,28.1161353072261,576540.839374673,0.0,1.0
2019-05-29,35.26,35.35,34.41,34.63,395821,28.1241115158239,28.195897393204,27.4461337850113,27.6216103741628,496252.066563858,0.0,1.0
2019-05-30,34.64,35.51,34.24,35.31,412888,27.6295865827606,28.3235167307687,27.3105382388488,28.1639925588128,517649.450785629,0.0,1.0
2019-05-31,33.64,34.15,33.34,33.95,576057,27.0792281895128,27.4897634563573,26.8377368560748,27.3287692340653,715624.438938215,0.31,1.0
2019-06-03,34.33,34.63,33.55,33.59,488106,27.6346582564201,27.8761495898581,27.0067807894814,27.0389796339398,606364.617377061,0.0,1.0
2019-06-04,35.0,35.22,34.66,34.85,648700,28.1739889010983,28.3510825456195,27.9002987232019,28.0532432343793,805867.428985709,0.0,1.0
2019-06-05,34.62,35.03,34.29,34.96,366872,27.8680998787435,28.1981380344421,27.6024594119617,28.1417900566399,455757.970412896,0.0,1.0
2019-06-06,34.83,34.96,34.23,34.62,316488,28.0371438121501,28.1417900566399,27.5541611452741,27.8680998787435,393166.904370016,0.0,1.0
2019-06-07,34.59,34.9,34.47,34.76,371103,27.8439507453997,28.0934917899523,27.7473542120245,27.9807958343479,461014.059656057,0.0,1.0
2019-06-10,34.77,35.29,34.5,34.8,350518,27.9888455454625,28.4074305234217,27.7715033453683,28.0129946788063,435441.71338556,0.0,1.0
2019-06-11,34.84,35.24,34.65,35.02,212585,28.0451935232647,28.3671819678487,27.8922490120873,28.1900883233275,264090.222585058,0.0,1.0
2019-06-12,34.59,34.97,34.27,34.61,260792,27.8439507453997,28.1498397677545,27.5863599897325,27.8600501676289,323976.8437491,0.0,1.0
2019-06-13,34.72,35.01,34.38,34.78,258889,27.9485969898895,28.1820386122129,27.6749068119931,27.9968952565771,321612.783756253,0.0,1.0
2019-06-14,34.57,34.74,34.24,34.59,339525,27.8278513231705,27.9646964121187,27.5622108563887,27.8439507453997,421785.322685946,0.0,1.0
2019-06-17,34.13,34.7,34.04,34.53,327093,27.4736640341281,27.9324975676603,27.4012166340967,27.7956524787121,406341.290194578,0.0,1.0
2019-06-18,34.62,34.87,34.1,34.11,384247,27.8680998787435,28.0693426566085,27.4495149007843,27.4575646118989,477342.595938758,0.0,1.0
2019-06-19,34.46,34.92,34.34,34.64,294504,27.7393045009099,28.1095912121815,27.6427079675347,27.8841993009727,365856.607531999,0.0,1.0
2019-06-20,34.51,34.74,33.89,34.74,343812,27.7795530564829,27.9646964121187,27.2804709673777,27.9646964121187,427110.979643032,0.0,1.0
2019-06-21,34.51,34.9,34.26,34.26,635920,27.7795530564829,28.0934917899523,27.5783102786179,27.5783102786179,789991.082843522,0.0,1.0
2019-06-24,34.25,35.01,34.21,34.51,307525,27.5702605675033,28.1820386122129,27.5380617230449,27.7795530564829,382032.343300186,0.0,1.0
2019-06-25,34.35,34.48,33.7,34.24,391562,27.6507576786493,27.7554039231391,27.1275264562004,27.5622108563887,486429.878570222,0.0,1.0
2019-06-26,34.65,34.89,34.42,34.56,282619,27.8922490120873,28.0854420788377,27.7071056564515,27.8198016120559,351092.102532006,0.0,1.0
2019-06-27,35.26,35.29,34.46,34.46,438439,28.3832813900779,28.4074305234217,27.7393045009099,27.7393045009099,544664.266528542,0.0,1.0
2019-06-28,35.91,36.2,35.46,35.63,721840,28.9065126125268,29.1399542348502,28.5442756123699,28.6811207013181,896727.832494289,0.0,1.0
2019-07-01,36.21,36.51,35.95,36.2,335772,29.1480039459648,29.3894952794028,28.9387114569852,29.1399542348502,417123.04357236,0.0,1.0
2019-07-02,35.68,36.25,35.47,36.25,265409,28.7213692568911,29.1802027904232,28.5523253234845,29.1802027904232,329712.453306101,0.0,1.0
2019-07-03,35.9,36.11,35.56,35.78,147438,28.8984629014122,29.0675068348188,28.6247727235159,28.8018663680371,183159.367958679,0.0,1.0
2019-07-05,36.32,36.65,35.99,36.12,216705,29.2365507682254,29.5021912350072,28.9709103014436,29.0755565459334,269208.418680975,0.0,1.0
2019-07-08,35.57,35.99,35.37,35.88,454076,28.6328224346305,28.9709103014436,28.4718282123385,28.882363479183,564089.808361515,0.0,1.0
2019-07-09,35.47,35.62,35.2,35.37,256159,28.5523253234845,28.6730709902035,28.3349831233903,28.4718282123385,318221.357702405,0.0,1.0
2019-07-10,35.24,35.58,35.19,35.55,281176,28.3671819678487,28.6408721457451,28.3269334122757,28.6167230124013,349299.491617829,0.0,1.0
2019-07-11,35.33,35.45,34.69,35.35,421132,28.4396293678801,28.5362259012553,27.9244478565457,28.4557287901093,523164.116083875,0.0,1.0
2019-07-12,35.77,35.88,35.37,35.43,306309,28.7938166569225,28.882363479183,28.4718282123385,28.5201264790261,380521.730083526,0.0,1.0
2019-07-15,34.82,35.94,34.74,35.78,208370,28.0290941010355,28.9306617458706,27.9646964121187,28.8018663680371,258854.00983159,0.0,1.0
2019-07-16,34.8,34.98,34.4,34.84,308868,28.0129946788063,28.1578894788691,27.6910062342223,28.0451935232647,383700.726153782,0.0,1.0
2019-07-17,34.77,34.8,34.3,34.6,442215,27.9888455454625,28.0129946788063,27.6105091230763,27.8520004565143,549355.118096062,0.0,1.0
2019-07-18,35.96,36.07,34.4,35.31,614029,28.9467611680998,29.0353079903604,27.6910062342223,28.4235299456509,762796.318101845,0.0,1.0
2019-07-19,36.34,36.91,35.88,35.88,662587,29.2526501904546,29.7114837239868,28.882363479183,28.882363479183,823118.979758525,0.0,1.0
2019-07-22,36.0,36.26,35.77,36.25,452237,28.9789600125582,29.1882525015378,28.7938166569225,29.1802027904232,561805.254327441,0.0,1.0
2019-07-23,36.73,36.76,35.9,36.0,421588,29.566588923924,29.5907380572678,28.8984629014122,28.9789600125582,523730.596040122,0.0,1.0
2019-07-24,37.32,37.48,36.63,36.63,681893,30.0415218796854,30.170317257519,29.486091812778,29.486091812778,847102.449134195,0.0,1.0
2019-07-25,37.06,37.73,36.83,37.47,356280,29.8322293907058,30.371560035384,29.64708603507,30.1622675464044,442599.734236209,0.0,1.0
2019-07-26,37.45,37.54,36.95,37.09,251873,30.1461681241752,30.2186155242066,29.7436825684452,29.8563785240496,312896.943025925,0.0,1.0
2019-07-29,36.93,37.49,36.87,37.43,377629,29.727583146216,30.1783669686336,29.6792848795284,30.130068701946,469121.18288954,0.0,1.0
2019-07-30,37.32,37.33,36.52,36.54,335095,30.0415218796854,30.0495715908,29.3975449905174,29.4136444127466,416282.019602229,0.0,1.0
2019-07-31,37.22,37.62,36.99,37.24,582048,29.9610247685394,30.2830132131234,29.7758814129036,29.9771241907686,723066.942047594,0.0,1.0
2019-08-01,35.73,37.4,35.59,37.11,699323,28.7616178124641,30.1059195686022,28.6489218568597,29.8724779462788,868755.400093375,0.0,1.0
2019-08-02,35.26,35.76,34.82,35.56,504345,28.3832813900779,28.7857669458079,28.0290941010355,28.6247727235159,626538.012134727,0.0,1.0
2019-08-05,34.07,34.72,33.55,34.56,536320,27.4253657674405,27.9485969898895,27.0067807894814,27.8198016120559,666259.934505344,0.0,1.0
2019-08-06,34.23,34.46,33.56,34.32,293939,27.5541611452741,27.7393045009099,27.014830500596,27.6266085453055,365154.718989719,0.0,1.0
2019-08-07,33.97,34.07,33.22,33.56,396704,27.3448686562945,27.4253657674405,26.7411403226996,27.014830500596,492817.685445271,0.0,1.0
2019-08-08,34.94,35.02,34.17,34.36,464451,28.1256906344107,28.1900883233275,27.5058628785865,27.6588073897639,576978.469646742,0.0,1.0
2019-08-09,34.85,34.99,34.44,34.7,387922,28.0532432343793,28.1659391899837,27.7232050786807,27.9324975676603,481907.977165091,0.0,1.0
2019-08-12,34.14,34.58,34.04,34.48,420816,27.4817137452427,27.8359010342851,27.4012166340967,27.7554039231391,522771.555412442,0.0,1.0
2019-08-13,34.54,35.42,34.04,34.15,403232,27.8037021898267,28.5120767679115,27.4012166340967,27.4897634563573,500927.293239966,0.0,1.0
2019-08-14,33.24,33.97,33.04,33.7,348137,26.7572397449288,27.3448686562945,26.5962455226368,27.1275264562004,432483.843263138,0.0,1.0
2019-08-15,32.97,33.38,32.82,33.35,446055,26.5398975448346,26.8699357005332,26.4191518781156,26.8457865671894,554125.475622353,0.0,1.0
2019-08-16,33.94,33.97,33.16,33.16,1536520,27.3207195229507,27.3448686562945,26.692842056012,26.692842056012,1908788.99643152,0.0,1.0
2019-08-19,34.32,34.67,34.22,34.47,303938,27.6266085453055,27.9083484343165,27.5461114341595,27.7473542120245,377576.282767163,0.0,1.0
2019-08-20,33.86,34.17,33.75,34.05,234493,27.2563218340339,27.5058628785865,27.1677750117734,27.4092663452113,291306.106097035,0.0,1.0
2019-08-21,33.93,34.21,33.86,34.15,323952,27.3126698118361,27.5380617230449,27.2563218340339,27.4897634563573,402439.286811745,0.0,1.0
2019-08-22,33.6,34.25,33.59,34.02,234570,27.0470293450544,27.5702605675033,27.0389796339398,27.3851172118675,291401.761703681,0.0,1.0
2019-08-23,32.42,33.75,32.26,33.52,546010,26.0971634335316,27.1677750117734,25.968368055698,26.9826316561376,678297.633575594,0.0,1.0
2019-08-26,32.78,32.86,32.38,32.77,352537,26.3869530336572,26.451350722574,26.0649645890732,26.3789033225426,437949.877928681,0.0,1.0
2019-08-27,32.02,33.06,31.89,33.0,592787,25.7751749889476,26.612344944866,25.6705287444578,26.5640466781784,736407.793473335,0.0,1.0
2019-08-28,32.69,32.8,31.9,31.9,413508,26.3145056336258,26.4030524558864,25.6785784555724,25.6785784555724,513692.968745218,0.0,1.0
2019-08-29,33.38,33.6,33.03,33.14,401998,26.8699357005332,27.0470293450544,26.5881958115222,26.6767426337828,499394.318972402,0.0,1.0
2019-08-30,33.19,33.42,32.92,33.3,454851,26.9665322339084,27.1534048586085,26.7471600223038,27.0559060978954,559823.731099443,0.31,1.0
2019-09-03,32.45,33.01,32.08,32.97,359913,26.3652898761774,26.8202840928387,26.0646686973119,26.7877845059343,442975.47665322,0.0,1.0
2019-09-04,32.62,32.82,32.42,32.7,200569,26.503413120521,26.6659110550429,26.3409151859991,26.5684122943297,246857.291558959,0.0,1.0
2019-09-05,33.62,34.03,33.14,33.14,307617,27.3159027931304,27.6490235589003,26.9259077502779,26.9259077502779,378610.350839325,0.0,1.0
2019-09-06,33.26,33.6,33.21,33.59,201940,27.023406510991,27.2996529996783,26.9827820273606,27.2915281029522,248544.697622346,0.0,1.0
2019-09-09,34.23,34.38,33.44,33.49,298726,27.8115214934222,27.9333949443136,27.1696546520607,27.2102791356912,367667.442517247,0.0,1.0
2019-09-10,34.64,34.74,34.3,34.3,404108,28.1446422591921,28.2258912264531,27.8683957705049,27.8683957705049,497370.014196152,0.0,1.0
2019-09-11,35.11,35.15,34.25,34.88,311083,28.5265124053186,28.5590119922229,27.8277712868744,28.3396397806184,382876.25121547,0.0,1.0
2019-09-12,35.34,35.47,34.55,34.84,374654,28.7133850300187,28.819008687458,28.0715181886572,28.307140193714,461118.47649303,0.0,1.0
2019-09-13,35.74,36.08,35.54,35.81,628583,29.0383808990625,29.3146273877497,28.8758829645406,29.0952551761452,773650.448972701,0.0,1.0
2019-09-16,35.58,35.91,35.34,35.5,238327,28.908382551445,29.1765041434061,28.7133850300187,28.8433833776362,293329.266862637,0.0,1.0
2019-09-17,35.06,35.35,34.89,35.35,224954,28.4858879216881,28.7215099267448,28.3477646773445,28.7215099267448,276869.980731589,0.0,1.0
2019-09-18,35.26,35.4,34.78,34.96,262666,28.64838585621,28.7621344103753,28.2583908133574,28.4046389544271,323285.339931024,0.0,1.0
2019-09-19,35.09,35.84,35.08,35.21,214823,28.5102626118664,29.1196298663235,28.5021377151403,28.6077613725795,264400.899164728,0.0,1.0
2019-09-20,35.18,35.56,34.76,35.1,1097627,28.5833866824012,28.8921327579928,28.2421410199052,28.5183875085925,1350942.70980055,0.0,1.0
2019-09-23,35.3,35.48,34.83,35.03,193686,28.6808854431144,28.8271335841841,28.2990152969879,28.4615132315098,238385.799265532,0.0,1.0
2019-09-24,34.5,35.37,34.32,35.22,337802,28.0308937050268,28.737759720197,27.8846455639571,28.6158862693056,415761.592285944,0.0,1.0
2019-09-25,35.56,35.61,34.63,34.63,353391,28.8921327579928,28.9327572416233,28.136517362466,28.136517362466,434948.297699606,0.0,1.0
2019-09-26,34.73,35.55,34.7,35.37,468100,28.217766329727,28.8840078612667,28.1933916395487,28.737759720197,576130.399906011,0.0,1.0
2019-09-27,34.94,35.6,34.81,35.14,428104,28.3883891609749,28.9246323448972,28.2827655035357,28.5508870954968,526903.928052476,0.0,1.0
2019-09-30,34.74,35.08,34.72,35.08,182490,28.2258912264531,28.5021377151403,28.2096414330009,28.5021377151403,224605.931806981,0.0,1.0
2019-10-01,34.07,35.18,33.87,35.0,270934,27.6815231458047,28.5833866824012,27.5190252112828,28.4371385413315,333461.469276085,0.0,1.0
2019-10-02,34.2,34.26,33.59,33.81,332880,27.7871468032439,27.8358961836005,27.2915281029522,27.4702758309262,409703.669132052,0.0,1.0
2019-10-03,34.01,34.18,33.51,34.09,183966,27.6327737654481,27.7708970097917,27.2265289291434,27.6977729392569,226422.570282225,0.0,1.0
2019-10-04,34.43,34.46,33.74,34.01,166537,27.9740194279441,27.9983941181224,27.4134015538436,27.6327737654481,204971.220698884,0.0,1.0
2019-10-07,34.4,34.69,34.27,34.34,134155,27.9496447377658,28.1852667428226,27.8440210803266,27.9008953574093,165115.944882271,0.0,1.0
2019-10-08,33.65,34.0,33.59,33.85,221297,27.3402774833087,27.624648868722,27.2915281029522,27.5027754178306,272369.000444351,0.0,1.0
2019-10-09,33.84,34.04,33.57,34.03,146124,27.4946505211045,27.6571484556264,27.2752783095,27.6490235589003,179847.209049063,0.0,1.0
2019-10-10,33.94,34.32,33.81,33.93,224517,27.5758994883655,27.8846455639571,27.4702758309262,27.5677745916394,276332.12774129,0.0,1.0
2019-10-11,34.59,35.1,34.3,34.51,227312,28.1040177755616,28.5183875085925,27.8683957705049,28.0390186017529,279772.171466429,0.0,1.0
2019-10-14,34.48,34.6,34.16,34.45,180245,28.0146439115746,28.1121426722877,27.7546472163396,27.9902692213963,221842.819762998,0.0,1.0
2019-10-15,34.97,35.15,34.42,34.5,146496,28.4127638511532,28.5590119922229,27.965894531218,28.0308937050268,180305.061022498,0.0,1.0
2019-10-16,34.85,35.23,34.62,34.72,276024,28.3152650904401,28.6240111660317,28.1283924657399,28.2096414330009,339726.164288949,0.0,1.0
2019-10-17,35.36,36.2,35.0,36.2,384817,28.7296348234709,29.4121261484629,28.4371385413315,29.4121261484629,473626.943175886,0.0,1.0
2019-10-18,35.77,35.92,35.24,35.24,355568,29.0627555892408,29.1846290401322,28.6321360627578,28.6321360627578,437627.716372102,0.0,1.0
2019-10-21,35.88,36.42,35.47,36.0,199148,29.1521294532279,29.590873876437,28.819008687458,29.249628213941,245108.346251832,0.0,1.0
2019-10-22,35.95,36.34,35.48,35.89,263132,29.2090037303105,29.5258747026282,28.8271335841841,29.1602543499539,323858.885682694,0.0,1.0
2019-10-23,35.89,36.0,35.68,36.0,193873,29.1602543499539,29.249628213941,28.989631518706,29.249628213941,238615.956037126,0.0,1.0
2019-10-24,35.47,35.89,35.3,35.89,199589,28.819008687458,29.1602543499539,28.6808854431144,29.1602543499539,245651.12238163,0.0,1.0
2019-10-25,35.83,35.96,35.45,35.46,188102,29.1115049695974,29.2171286270366,28.8027588940058,28.8108837907319,231513.096524505,0.0,1.0
2019-10-28,36.31,36.4,35.96,35.99,154879,29.5015000124499,29.5746240829848,29.2171286270366,29.2415033172149,190622.730628164,0.0,1.0
2019-10-29,36.58,36.74,36.12,36.26,332201,29.7208722240545,29.850870571672,29.3471269746541,29.4608755288194,408867.966202045,0.0,1.0
2019-10-30,36.21,36.59,35.99,36.59,172839,29.420251045189,29.7289971207806,29.2415033172149,29.7289971207806,212727.626980037,0.0,1.0
2019-10-31,35.57,36.49,35.13,35.93,296284,28.9002576547189,29.6477481535196,28.5427621987707,29.1927539368583,364661.865852922,0.0,1.0
2019-11-01,36.23,36.24,35.75,35.82,183535,29.4365008386412,29.4446257353673,29.0465057957886,29.1033800728713,225892.102001175,0.0,1.0
2019-11-04,36.8,36.85,36.39,36.5,228678,29.8996199520286,29.940244435659,29.5664991862587,29.6558730502457,281453.423605441,0.0,1.0
2019-11-05,37.19,37.32,36.85,37.0,239712,30.2164909243463,30.3221145817855,29.940244435659,30.0621178865505,295033.90391427,0.0,1.0
2019-11-06,37.06,37.13,36.75,37.09,193378,30.110867266907,30.1677415439897,29.8589954683981,30.1352419570853,238006.717524087,0.0,1.0
2019-11-07,37.18,37.75,37.09,37.38,235214,30.2083660276202,30.6714851410076,30.1352419570853,30.3708639621421,289497.833547303,0.0,1.0
2019-11-08,37.1,37.35,36.89,37.02,146885,30.1433668538114,30.3464892719638,29.9727440225634,30.0783676800026,180783.836338805,0.0,1.0
2019-11-11,37.08,37.18,36.7,36.88,163955,30.1271170603592,30.2083660276202,29.8183709847676,29.9646191258373,201793.334152083,0.0,1.0
2019-11-12,37.17,37.41,36.98,37.22,177480,30.2002411308941,30.3952386523203,30.0458680930983,30.2408656145245,218439.699584104,0.0,1.0
2019-11-13,37.08,37.31,36.49,36.77,213787,30.1271170603592,30.3139896850594,29.6477481535196,29.8752452618503,263125.806034409,0.0,1.0
2019-11-14,36.82,37.03,36.66,37.03,202403,29.9158697454808,30.0864925767287,29.7858713978632,30.0864925767287,249114.55101939,0.0,1.0
2019-11-15,36.78,37.06,36.63,37.06,207082,29.8833701585764,30.110867266907,29.761496707685,30.110867266907,254873.393448701,0.0,1.0
2019-11-18,36.7,36.74,36.44,36.53,173599,29.8183709847676,29.850870571672,29.6071236698891,29.680247740424,213663.023484905,0.0,1.0
2019-11-19,37.11,37.21,36.74,36.85,262734,30.1514917505375,30.2327407177984,29.850870571672,29.940244435659,323369.033302513,0.0,1.0
2019-11-20,36.59,37.05,36.44,36.81,388276,29.7289971207806,30.1027423701809,29.6071236698891,29.9077448487547,477884.228057908,0.0,1.0
2019-11-21,36.73,36.89,36.23,36.89,306297,29.8427456749459,29.9727440225634,29.4365008386412,29.9727440225634,376985.714804554,0.0,1.0
2019-11-22,37.16,37.22,36.85,36.94,351004,30.192116234168,30.2408656145245,29.940244435659,30.0133685061939,432010.414203396,0.0,1.0
2019-11-25,37.29,37.56,36.93,36.93,287753,30.2977398916072,30.5171121032118,30.0052436094678,30.0052436094678,354162.040085782,0.0,1.0
2019-11-26,36.99,37.28,36.95,37.15,249408,30.0539929898244,30.2896149948811,30.02149340292,30.1839913374419,306967.594060582,0.0,1.0
2019-11-27,37.56,37.62,37.16,37.18,185513,30.5171121032118,30.5658614835683,30.192116234168,30.2083660276202,228326.59448358,0.0,1.0
2019-11-29,36.82,37.23,36.76,36.98,121476,30.1677415439897,30.5036669658538,30.1185817261559,30.2988343915464,148262.551025836,0.31,1.0
2019-12-02,36.61,37.18,36.56,37.06,227837,29.9956821815715,30.4627004509923,29.95471566671,30.3643808153248,278077.108548795,0.0,1.0
2019-12-03,36.09,36.17,35.75,36.13,163376,29.5696304270122,29.6351768507905,29.2910581259541,29.6024036389013,199401.878036789,0.0,1.0
2019-12-04,36.66,36.75,35.95,36.14,284420,30.036648696433,30.1103884231836,29.4549241854,29.6105969418736,347137.169175542,0.0,1.0
2019-12-05,36.95,36.99,36.64,36.86,216760,30.2742544826295,30.3070276945187,30.0202620904884,30.2005147558789,264557.530379336,0.0,1.0
2019-12-06,37.5,37.7,37.16,37.32,361236,30.7248861461057,30.8887522055516,30.4463138450477,30.5774066926044,440891.788356292,0.0,1.0
2019-12-09,37.35,37.49,37.05,37.34,379272,30.6019866015213,30.7166928431334,30.3561875123525,30.593793298549,462904.888641961,0.0,1.0
2019-12-10,37.44,37.56,37.02,37.4,169096,30.675726328272,30.7740459639395,30.3316076034356,30.6429531163828,206383.189504632,0.0,1.0
2019-12-11,37.25,37.56,37.21,37.4,154875,30.5200535717984,30.7740459639395,30.4872803599092,30.6429531163828,189026.331045855,0.0,1.0
2019-12-12,38.13,38.28,37.28,37.46,254014,31.2410642333603,31.3639637779447,30.5446334807153,30.6921129342166,310026.372586163,0.0,1.0
2019-12-13,37.96,38.26,37.62,37.96,233705,31.1017780828313,31.3475771720002,30.8232057817733,31.1017780828313,285239.055348324,0.0,1.0
2019-12-16,38.3,38.72,37.98,38.33,339177,31.3803503838893,31.7244691087257,31.1181646887759,31.4049302928062,413968.580372172,0.0,1.0
2019-12-17,38.73,38.82,38.13,38.28,272745,31.732662411698,31.8064021384487,31.2410642333603,31.3639637779447,332887.726625355,0.0,1.0
2019-12-18,38.62,38.86,38.49,38.86,334137,31.6425360790028,31.8391753503378,31.5360231403629,31.8391753503378,407817.215022882,0.0,1.0
2019-12-19,38.59,38.76,38.43,38.76,198318,31.6179561700859,31.7572423206149,31.4868633225292,31.7572423206149,242048.903440529,0.0,1.0
2019-12-20,38.53,38.91,38.53,38.76,1039920,31.5687963522521,31.8801418651993,31.5687963522521,31.7572423206149,1269231.71706993,0.0,1.0
2019-12-23,38.27,38.72,38.08,38.72,177914,31.3557704749724,31.7244691087257,31.2000977184988,31.7244691087257,217145.637847893,0.0,1.0
2019-12-24,38.25,38.3,37.94,38.11,85514,31.3393838690279,31.3803503838893,31.0853914768867,31.2246776274157,104370.606444263,0.0,1.0
2019-12-26,38.35,38.48,38.16,38.34,129005,31.4213168987508,31.5278298373906,31.2656441422772,31.4131235957785,157451.763270835,0.0,1.0
2019-12-27,38.14,38.38,38.03,38.3,143287,31.2492575363326,31.4458968076677,31.1591312036374,31.3803503838893,174883.072778483,0.0,1.0
2019-12-30,38.13,38.4,38.06,38.34,184897,31.2410642333603,31.4622834136123,31.1837111125543,31.4131235957785,225668.452180052,0.0,1.0
2019-12-31,38.05,38.36,38.01,38.04,232432,31.175517809582,31.4295102017231,31.1427445976928,31.1673245066097,283685.347394029,0.0,1.0
2020-01-02,38.1,38.38,37.72,38.28,204111,31.2164843244434,31.4458968076677,30.9051388114962,31.3639637779447,249119.312065218,0.0,1.0
2020-01-03,37.77,37.87,36.96,37.42,249725,30.9461053263577,31.0280383560806,30.2824477856018,30.6593397223274,304791.609494278,0.0,1.0
2020-01-06,37.57,37.67,37.14,37.29,246096,30.7822392669118,30.8641722966348,30.4299272391031,30.5528267836876,300362.38234099,0.0,1.0
2020-01-07,37.32,37.6,37.19,37.57,164266,30.5774066926044,30.8068191758287,30.4708937539646,30.7822392669118,200488.131044898,0.0,1.0
2020-01-08,37.55,37.69,37.24,37.24,157575,30.7658526609672,30.8805589025793,30.5118602688261,30.5118602688261,192321.705340117,0.0,1.0
2020-01-09,37.65,37.84,37.45,37.71,176355,30.8477856906902,31.0034584471638,30.6839196312443,30.8969455085239,215242.864320205,0.0,1.0
2020-01-10,37.31,37.7,37.2,37.7,179781,30.5692133896321,30.8887522055516,30.4790870569369,30.8887522055516,219424.328146925,0.0,1.0
2020-01-13,37.54,37.55,37.18,37.49,169318,30.7576593579949,30.7658526609672,30.4627004509923,30.7166928431334,206654.142502161,0.0,1.0
2020-01-14,37.51,37.72,37.3,37.49,168484,30.733079449078,30.9051388114962,30.5610200866598,30.7166928431334,205636.237997933,0.0,1.0
2020-01-15,37.34,37.76,37.08,37.27,271806,30.593793298549,30.9379120233854,30.3807674212694,30.536440177743,331741.668676351,0.0,1.0
2020-01-16,37.93,38.02,37.24,37.65,235411,31.0771981739144,31.1509379006651,30.5118602688261,30.8477856906902,287321.243698698,0.0,1.0
2020-01-17,37.9,38.36,37.86,38.29,281468,31.0526182649975,31.4295102017231,31.0198450531084,31.372157080917,343534.226613817,0.0,1.0
2020-01-21,37.03,37.76,36.99,37.75,242168,30.3398009064079,30.9379120233854,30.3070276945187,30.9297187204131,295568.222997338,0.0,1.0
2020-01-22,37.2,37.25,36.91,37.25,481853,30.4790870569369,30.5200535717984,30.2414812707403,30.5200535717984,588105.922152953,0.0,1.0
2020-01-23,36.93,37.17,35.28,36.41,565507,30.2578678766849,30.45450714802,28.9059728862563,29.8318161221256,690206.38186117,0.0,1.0
2020-01-24,36.82,36.89,36.13,36.79,507044,30.1677415439897,30.2250946647958,29.6024036389013,30.1431616350728,618851.764318416,0.0,1.0
2020-01-27,36.64,36.96,36.03,36.22,463146,30.0202620904884,30.2824477856018,29.5204706091784,29.676143365652,565273.860329709,0.0,1.0
2020-01-28,36.97,37.02,36.74,36.97,344789,30.2906410885741,30.3316076034356,30.1021951202113,30.2906410885741,420818.076868245,0.0,1.0
2020-01-29,36.41,37.03,36.4,36.91,401040,29.8318161221256,30.3398009064079,29.8236228191533,30.2414812707403,489472.928507699,0.0,1.0
2020-01-30,36.7,36.73,35.94,36.2,209283,30.0694219083222,30.094001817239,29.4467308824277,29.6597567597074,255431.784602226,0.0,1.0
2020-01-31,36.06,36.61,35.82,36.44,368213,29.5450505180953,29.9956821815715,29.3484112467602,29.8563960310425,449407.279634463,0.0,1.0
2020-02-03,36.55,36.75,36.01,36.01,323765,29.9465223637377,30.1103884231836,29.5040840032338,29.5040840032338,395158.095696926,0.0,1.0
2020-02-04,36.94,37.3,36.89,37.06,198624,30.2660611796572,30.5610200866598,30.2250946647958,30.3643808153248,242422.379193879,0.0,1.0
2020-02-05,37.76,37.83,37.245,37.39,203082,30.9379120233854,30.9952651441915,30.5159569203122,30.6347598134105,247863.408306405,0.0,1.0
2020-02-06,37.47,38.0,37.39,37.99,153684,30.7003062371889,31.1345512947205,30.6347598134105,31.1263579917482,187572.704829386,0.0,1.0
2020-02-07,36.83,37.28,36.75,37.27,160814,30.175934846962,30.5446334807153,30.1103884231836,30.536440177743,196274.933984234,0.0,1.0
2020-02-10,36.56,36.7,36.39,36.67,179722,29.95471566671,30.0694219083222,29.815429516181,30.0448419994053,219352.31811605,0.0,1.0
2020-02-11,36.61,37.01,36.38,36.66,187375,29.9956821815715,30.3234143004633,29.8072362132087,30.036648696433,228692.873476785,0.0,1.0
2020-02-12,36.75,37.0,36.51,36.94,214185,30.1103884231836,30.315220997491,29.9137491518485,30.2660611796572,261414.719709808,0.0,1.0
2020-02-13,36.87,36.9,36.55,36.59,155915,30.2087080588512,30.233287967768,29.9465223637377,29.9792955756269,190295.660403645,0.0,1.0
2020-02-14,36.72,36.9,36.37,36.79,233958,30.0858085142667,30.233287967768,29.7990429102364,30.1431616350728,285547.844124786,0.0,1.0
2020-02-18,36.45,36.79,36.06,36.55,162758,29.8645893340148,30.1431616350728,29.5450505180953,29.9465223637377,198647.603476102,0.0,1.0
2020-02-19,36.53,36.73,36.47,36.62,157018,29.9301357577931,30.094001817239,29.8809759399594,30.0038754845438,191641.881828301,0.0,1.0
2020-02-20,36.73,36.91,36.39,36.4,174791,30.094001817239,30.2414812707403,29.815429516181,29.8236228191533,213333.98824753,0.0,1.0
2020-02-21,36.25,36.7,36.07,36.65,178997,29.7007232745689,30.0694219083222,29.5532438210676,30.0284553934607,218467.449092591,0.0,1.0
2020-02-24,35.16,35.47,35.03,35.23,208220,28.8076532505887,29.0616456427299,28.7011403119489,28.8650063713948,254134.383537485,0.0,1.0
2020-02-25,33.83,35.16,33.78,35.16,371362,27.7179439552735,28.8076532505887,27.6769774404121,28.8076532505887,453250.662468772,0.0,1.0
2020-02-26,33.44,34.21,33.29,34.0,297233,27.398405139354,28.0292894682207,27.2755055947696,27.8572301058025,362775.550965313,0.0,1.0
2020-02-27,32.47,34.08,32.46,32.8,475008,26.6036547510414,27.9227765295809,26.5954614480691,26.8740337491272,579751.5380625,0.0,1.0
2020-02-28,30.78,31.83,30.17,31.19,539441,25.4729789408647,26.3419402107773,24.9681538221536,25.8122876272115,651827.727669623,0.31,1.0
2020-03-02,32.13,32.18,30.76,30.93,401672,26.5902148593237,26.6315939674148,25.4564272976283,25.5971162651379,485356.038989459,0.0,1.0
2020-03-03,30.53,32.22,30.41,31.92,409207,25.2660834004094,26.6646972538876,25.1667735409908,26.4164226053412,494460.875158734,0.0,1.0
2020-03-04,31.25,31.44,30.13,30.87,370031,25.8619425569208,26.0191831676669,24.9350505356808,25.5474613354287,447122.977113935,0.0,1.0
2020-03-05,29.62,30.54,29.2,30.27,401478,24.5129836331518,25.2743592220276,24.1653991251868,25.0509120383358,485121.621177005,0.0,1.0
2020-03-06,29.17,29.67,28.5,28.5,442518,24.1405716603322,24.5543627412429,23.5860916119118,23.5860916119118,534711.863564144,0.0,1.0
2020-03-09,24.66,27.32,24.6,26.75,706208,20.4081761105174,22.6095446609625,20.3585211808081,22.1378228287242,853338.837615435,0.0,1.0
2020-03-10,25.59,26.08,24.05,25.69,690435,21.1778275210113,21.5833427803038,19.9033509918063,21.2605857371935,834279.702791549,0.0,1.0
2020-03-11,23.34,25.06,22.99,24.7,675459,19.315767656913,20.7392089752459,19.0261139002755,20.4412793969902,816183.614341505,0.0,1.0
2020-03-12,20.02,22.63,19.97,21.67,1239925,16.5681948796658,18.7281843220198,16.5268157715747,17.9337054466712,1498250.03147843,0.0,1.0
2020-03-13,23.06,23.15,19.81,21.0,994105,19.084044651603,19.1585270461669,16.3944026256832,17.3792253982508,1201216.07963616,0.0,1.0
2020-03-16,19.9,21.45,19.88,20.24,719349,16.4688850202472,17.7516373710704,16.4523333770107,16.7502629552665,869217.623561084,0.0,1.0
2020-03-17,21.21,21.4,18.93,20.13,1051453,17.5530176522333,17.7102582629794,15.6661303232804,16.6592289174661,1270511.9183403,0.0,1.0
2020-03-18,19.66,20.2,18.56,19.66,905906,16.27026530141,16.7171596687936,15.3599249234064,16.27026530141,1094641.76705567,0.0,1.0
2020-03-19,20.88,21.26,18.5,19.22,589204,17.2799155388322,17.5943967603244,15.3102699936971,15.9061291502086,711958.313242509,0.0,1.0
2020-03-20,19.19,21.36,18.74,20.79,910858,15.8813016853539,17.6771549765065,15.5088897125343,17.2054331442683,1100625.46296944,0.0,1.0
2020-03-23,18.68,19.52,17.58,19.38,550956,15.459234782825,16.154403798755,14.5488944048214,16.0385422961,665741.75401192,0.0,1.0
2020-03-24,20.97,21.13,18.61,19.87,451803,17.3543979333961,17.4868110792876,15.4013040314975,16.4440575553925,545931.293402465,0.0,1.0
2020-03-25,20.61,21.59,20.12,21.28,476744,17.0564683551404,17.8674988737255,16.6509530958479,17.6109484035608,576068.482373655,0.0,1.0
2020-03-26,22.82,22.99,20.15,20.82,590794,18.8854249327659,19.0261139002755,16.6757805607025,17.2302606091229,713879.572633237,0.0,1.0
2020-03-27,22.55,23.33,20.97,21.73,540345,18.6619777490741,19.3074918352948,17.3543979333961,17.9833603763805,652920.066342086,0.0,1.0
2020-03-30,22.71,22.9,21.67,22.73,523228,18.7943908949655,18.9516315057116,17.9337054466712,18.8109425382019,632236.923580375,0.0,1.0
2020-03-31,22.95,23.31,22.23,22.41,555268,18.9930106138026,19.2909401920584,18.3971514572912,18.5461162464191,670952.112812442,0.0,1.0
2020-04-01,21.68,22.25,21.16,21.76,602195,17.9419812682894,18.4137031005276,17.5116385441422,18.0081878412351,727655.848302239,0.0,1.0
2020-04-02,22.55,22.96,21.49,21.53,523196,18.6619777490741,19.0012864354209,17.7847406575433,17.8178439440162,632198.256724711,0.0,1.0
2020-04-03,21.31,22.69,20.82,22.27,381804,17.6357758684154,18.7778392517291,17.2302606091229,18.4302547437641,461348.754980013,0.0,1.0
2020-04-06,23.2,23.3,22.29,22.39,582303,19.199906154258,19.2826643704402,18.4468063870005,18.5295646031826,703619.564151046,0.0,1.0
2020-04-07,23.28,25.1,23.06,24.71,743098,19.2661127272037,20.7723122617188,19.084044651603,20.4495552186084,897914.472158849,0.0,1.0
2020-04-08,24.16,24.62,23.04,23.81,604043,19.9943850296066,20.3750728240445,19.0674930083666,19.7047312729691,729888.859216749,0.0,1.0
2020-04-09,26.2,26.48,24.79,25.0,628024,21.6826526397224,21.9143756450324,20.5157617915541,20.6895540455367,758866.042518064,0.0,1.0
2020-04-13,24.5,26.14,24.22,26.08,348932,20.2757629646259,21.6329977100131,20.0440399593159,21.5833427803038,421628.227500722,0.0,1.0
2020-04-14,24.22,25.26,23.74,25.26,350428,20.0440399593159,20.9047254076102,19.6468005216416,20.9047254076102,423435.903002943,0.0,1.0
2020-04-15,23.01,23.71,22.77,23.09,412796,19.0426655435119,19.621973056787,18.8440458246748,19.1088721164577,498797.604689132,0.0,1.0
2020-04-16,21.97,23.06,21.28,22.94,430997,18.1819800952176,19.084044651603,17.6109484035608,18.9847347921844,520790.58718641,0.0,1.0
2020-04-17,23.43,23.81,22.78,22.78,432146,19.390250051477,19.7047312729691,18.852321646293,18.852321646293,522178.96897254,0.0,1.0
2020-04-20,23.45,24.05,22.29,22.73,299268,19.4068016947134,19.9033509918063,18.4468063870005,18.8109425382019,361617.26751254,0.0,1.0
2020-04-21,22.96,23.35,22.43,22.56,279327,19.0012864354209,19.3240434785312,18.5626678896555,18.6702535706923,337521.774738613,0.0,1.0
2020-04-22,22.71,23.82,22.57,23.55,277637,18.7943908949655,19.7130070945873,18.6785293923105,19.4895599108955,335479.681423939,0.0,1.0
2020-04-23,23.27,23.78,22.78,22.91,356375,19.2578369055855,19.6799038081145,18.852321646293,18.9599073273298,430621.896459969,0.0,1.0
2020-04-24,23.88,24.04,23.03,23.4,346021,19.7626620242966,19.895075170188,19.0592171867484,19.3654225866223,418110.751974675,0.0,1.0
2020-04-27,25.4,25.9,23.93,24.28,453464,21.0205869102652,21.434377991176,19.8040411323877,20.0936948890252,547938.344879196,0.0,1.0
2020-04-28,26.55,26.94,25.45,25.52,566722,21.9723063963599,22.2950634394703,21.0619660183563,21.1198967696838,684792.430461133,0.0,1.0
2020-04-29,28.9,29.25,27.09,27.56,579671,23.9171244766404,24.2067782332779,22.4192007637435,22.8081643797996,700439.215272805,0.0,1.0
2020-04-30,27.92,28.26,27.31,27.82,508949,23.1060939580553,23.3874718930746,22.6012688393442,23.0233357418732,614983.047580231,0.0,1.0
2020-05-01,26.19,27.2,25.76,27.09,420940,21.6743768181042,22.5102348015439,21.318516488521,22.4192007637435,508638.319455234,0.0,1.0
2020-05-04,25.71,26.01,25.28,25.81,349108,21.2771373804299,21.5254120289763,20.9212770508467,21.359895596612,421840.895206865,0.0,1.0
2020-05-05,24.78,26.47,24.75,26.37,342059,20.5074859699359,21.9060998234142,20.4826585050813,21.8233416072321,413323.311907963,0.0,1.0
2020-05-06,23.95,25.38,23.65,24.97,357330,19.8205927756241,21.0040352670288,19.5723181270777,20.664726580682,431775.860433646,0.0,1.0
2020-05-07,24.34,24.96,24.19,24.43,351283,20.1433498187345,20.6564507590638,20.0192124944613,20.2178322132984,424469.033052675,0.0,1.0
2020-05-08,26.22,26.26,25.11,25.11,363156,21.6992042829588,21.7323075694317,20.780588083337,20.780588083337,438815.644842698,0.0,1.0
2020-05-11,25.44,25.62,24.74,25.6,683596,21.0536901967381,21.202654985866,20.4743826834631,21.1861033426295,826015.870732931,0.0,1.0
2020-05-12,24.49,25.54,24.45,25.54,599138,20.2674871430077,21.1364484129202,20.2343838565348,21.1364484129202,723961.955247232,0.0,1.0
2020-05-13,22.7,24.1,22.23,24.07,504809,18.7861150733473,19.9447300998973,18.3971514572912,19.9199026350427,609980.523128895,0.0,1.0
2020-05-14,23.0,23.05,21.42,22.05,594764,19.0343897218937,19.0757688299848,17.7268099062158,18.2481866681633,718676.679413867,0.0,1.0
2020-05-15,22.79,23.03,22.56,22.57,385996,18.8605974679112,19.0592171867484,18.6702535706923,18.6785293923105,466414.113071798,0.0,1.0
2020-05-18,25.42,25.53,23.88,24.2,515258,21.0371385535017,21.128172591302,19.7626620242966,20.0274883160795,622606.459841936,0.0,1.0
2020-05-19,24.0,25.23,23.99,25.16,318512,19.8619718837152,20.8798979427556,19.853696062097,20.8219671914281,384870.547836569,0.0,1.0
2020-05-20,25.48,25.69,24.63,24.63,394484,21.086793483211,21.2605857371935,20.3833486456627,20.3833486456627,476670.496536271,0.0,1.0
2020-05-21,25.26,25.71,25.18,25.31,447287,20.9047254076102,21.2771373804299,20.8385188346645,20.9461045157013,540474.433397096,0.0,1.0
2020-05-22,24.96,25.61,24.8,25.37,282976,20.6564507590638,21.1943791642477,20.5240376131724,20.9957594454106,341931.004623377,0.0,1.0
2020-05-26,27.13,27.36,25.57,26.2,550415,22.4523040502164,22.6426479474353,21.1612758777749,21.6826526397224,665088.042483376,0.0,1.0
2020-05-27,28.53,28.78,27.26,28.5,478254,23.6109190767664,23.8178146172218,22.5598897312532,23.5860916119118,577893.074625229,0.0,1.0
2020-05-28,27.83,28.99,27.56,28.99,379605,23.0316115634914,23.9916068712043,22.8081643797996,23.9916068712043,458691.616992455,0.0,1.0
2020-05-29,27.19,27.59,26.77,27.27,444649,22.5019589799257,22.8329918446543,22.1543744719607,22.5681655528714,537286.834483418,0.0,1.0
2020-06-01,26.85,27.58,26.8,27.1,407887,22.477131515071,23.0882416084044,22.4352746593633,22.6864157936099,487240.373294822,0.31,1.0
2020-06-02,26.64,27.35,26.4,27.21,288051,22.3013327210984,22.8957000721487,22.1004198137011,22.7785008761669,344090.585794464,0.0,1.0
2020-06-03,27.9,28.53,27.42,27.42,381941,23.3561254849341,23.883521866852,22.9542996701396,22.9542996701396,456246.645312544,0.0,1.0
2020-06-04,28.2,28.4,27.27,27.72,392198,23.6072666191807,23.7746940420118,22.8287291030163,23.2054408043862,468499.118445753,0.0,1.0
2020-06-05,30.06,30.79,29.57,29.67,431013,25.1643416515097,25.7754517448431,24.7541444655736,24.8378581769891,514865.477484991,0.0,1.0
2020-06-08,30.98,31.31,30.25,30.51,335673,25.9345077965326,26.2107630442039,25.3233977031992,25.5410533528796,400977.324173098,0.0,1.0
2020-06-09,30.52,31.1,29.77,30.16,384760,25.5494247240211,26.0349642502312,24.9215718884046,25.2480553629252,459614.074557208,0.0,1.0
2020-06-10,28.51,30.65,28.48,30.24,467237,23.8667791245689,25.6582525488613,23.8416650111442,25.3150263320576,558136.764096802,0.0,1.0
2020-06-11,25.63,27.28,25.53,26.99,476601,21.4558242358015,22.8371004741578,21.372110524386,22.5943307110528,569322.50636251,0.0,1.0
2020-06-12,26.21,27.05,25.22,27.05,468597,21.9413637620116,22.6445589379021,21.1125980189978,22.6445589379021,559761.348620656,0.0,1.0
2020-06-15,26.65,26.91,24.97,25.14,382173,22.30970409224,22.5273597419203,20.903313740459,21.0456270498654,456523.780319553,0.0,1.0
2020-06-16,27.99,28.52,26.99,27.93,412559,23.4314678252081,23.8751504957105,22.5943307110528,23.3812395983588,492821.298953236,0.0,1.0
2020-06-17,26.85,28.5,26.81,28.12,337438,22.477131515071,23.8584077534273,22.4436460305048,23.5402956500483,403085.700411776,0.0,1.0
2020-06-18,27.11,27.43,26.42,26.47,359081,22.6947871647514,22.9626710412811,22.1171625559842,22.159019411692,428939.29074248,0.0,1.0
2020-06-19,26.96,27.88,26.36,27.64,2300249,22.5692165976281,23.339382742651,22.0669343291349,23.1384698352537,2747756.56353608,0.0,1.0
2020-06-22,26.88,27.1,26.18,26.51,280575,22.5022456284957,22.6864157936099,21.9162496485869,22.1925048962582,335160.149103047,0.0,1.0
2020-06-23,26.1,27.54,25.98,27.36,491620,21.8492786794545,23.0547561238382,21.7488222257559,22.9040714432902,587263.414424094,0.0,1.0
2020-06-24,24.53,25.62,24.45,25.62,537743,20.5349734102306,21.4474528646599,20.4680024410982,21.4474528646599,642359.526184157,0.0,1.0
2020-06-25,25.64,25.66,24.16,24.37,328047,21.4641956069431,21.4809383492262,20.2252326779931,20.4010314719658,391867.705365079,0.0,1.0
2020-06-26,24.47,25.34,24.04,25.06,742922,20.4847451833813,21.2130544726965,20.1247762242945,20.978656080733,887455.576198642,0.0,1.0
2020-06-29,25.95,26.1,24.783,24.95,412288,21.7237081123312,21.8492786794545,20.7467691001119,20.8865709981759,492497.576595909,0.0,1.0
2020-06-30,26.3,26.53,25.74,25.79,645175,22.0167061022856,22.2092476385413,21.5479093183586,21.5897661740664,770692.147189016,0.0,1.0
2020-07-01,25.23,26.55,25.18,26.47,341638,21.1209693901394,22.2259903808244,21.0791125344316,22.159019411692,408102.799676616,0.0,1.0
2020-07-02,25.06,26.28,24.93,25.99,329288,20.978656080733,21.9999633600025,20.8698282558928,21.7571935968974,393350.138743095,0.0,1.0
2020-07-06,25.28,26.05,25.07,25.86,255262,21.1628262458471,21.8074218237467,20.9870274518745,21.6483657720572,304922.569652828,0.0,1.0
2020-07-07,24.44,24.96,24.34,24.95,241923,20.4596310699566,20.8949423693174,20.3759173585411,20.8865709981759,288988.501297181,0.0,1.0
2020-07-08,24.2,24.71,23.69,24.27,325917,20.2587181625594,20.6856580907786,19.8317782343401,20.3173177605502,389323.319309338,0.0,1.0
2020-07-09,23.11,24.29,23.06,24.04,313300,19.34623870813,20.3340605028333,19.3043818524223,20.1247762242945,374251.714208268,0.0,1.0
2020-07-10,24.31,24.35,23.06,23.06,302625,20.3508032451164,20.3842887296827,19.3043818524223,19.3043818524223,361499.920243464,0.0,1.0
2020-07-13,24.67,25.3,24.03,24.75,313975,20.6521726062124,21.1795689881302,20.116404853153,20.7191435753448,375058.033732974,0.0,1.0
2020-07-14,24.26,24.91,23.94,24.59,303269,20.3089463894087,20.8530855136097,20.041062512879,20.5852016370799,362269.208797405,0.0,1.0
2020-07-15,25.37,25.53,24.86,25.14,530284,21.2381685861211,21.372110524386,20.8112286579019,21.0456270498654,633449.396799288,0.0,1.0
2020-07-16,25.39,25.85,24.87,25.06,288020,21.2549113284042,21.6399944009157,20.8196000290434,20.978656080733,344053.5548237,0.0,1.0
2020-07-17,24.58,25.56,24.51,24.94,352014,20.5768302659384,21.3972246378106,20.5182306679475,20.8781996270343,420497.423955662,0.0,1.0
2020-07-20,24.01,24.67,23.93,24.33,245013,20.0996621108698,20.6521726062124,20.0326911417374,20.3675459873996,292679.652899171,0.0,1.0
2020-07-21,25.33,25.33,24.4,24.4,275380,21.2046831015549,21.2046831015549,20.4261455853904,20.4261455853904,328954.475131416,0.0,1.0
2020-07-22,25.15,25.4,24.77,25.01,384496,21.0539984210069,21.2632826995458,20.7358863176279,20.9367992250252,459298.714031989,0.0,1.0
2020-07-23,25.68,25.84,25.16,25.18,382018,21.4976810915093,21.6316230297741,21.0623697921485,21.0791125344316,456338.625465731,0.0,1.0
2020-07-24,25.42,25.99,25.42,25.79,206103,21.2800254418289,21.7571935968974,21.2800254418289,21.5897661740664,246199.81185275,0.0,1.0
2020-07-27,24.89,25.39,24.72,25.13,387604,20.8363427713265,21.2549113284042,20.6940294619201,21.0372556787238,463011.367487972,0.0,1.0
2020-07-28,24.57,26.37,24.53,26.07,363210,20.5684588947968,22.0753057002765,20.5349734102306,21.8241645660299,433871.577138797,0.0,1.0
2020-07-29,25.2,25.21,24.32,24.41,263192,21.0958552767147,21.1042266478563,20.359174616258,20.434516956532,314395.330883825,0.0,1.0
2020-07-30,24.59,24.76,24.18,24.57,180304,20.5852016370799,20.7275149464864,20.2419754202763,20.5684588947968,215381.682344742,0.0,1.0
2020-07-31,24.18,24.55,23.79,24.4,372265,20.2419754202763,20.5517161525137,19.9154919457557,20.4261455853904,444688.204244304,0.0,1.0
2020-08-03,24.36,24.67,23.91,24.37,278727,20.3926601008242,20.6521726062124,20.0159483994543,20.4010314719658,332952.625426517,0.0,1.0
2020-08-04,24.28,24.33,23.91,24.25,188366,20.3256891316918,20.3675459873996,20.0159483994543,20.3005750182671,225012.123838348,0.0,1.0
2020-08-05,24.87,24.9,24.42,24.57,235811,20.8196000290434,20.8447141424681,20.4428883276735,20.5684588947968,281687.427319393,0.0,1.0
2020-08-06,24.85,25.14,24.5,24.65,261903,20.8028572867603,21.0456270498654,20.509859296806,20.6354298639293,312855.559228497,0.0,1.0
2020-08-07,26.44,26.44,24.8,24.9,346086,22.1339052982673,22.1339052982673,20.7610004310526,20.8447141424681,413416.146707573,0.0,1.0
2020-08-10,26.86,27.49,26.33,26.47,377838,22.4855028862126,23.0128992681304,22.0418202157102,22.159019411692,451345.417149771,0.0,1.0
2020-08-11,27.45,28.15,27.3,27.49,302205,22.9794137835642,23.565409763473,22.8538432164409,23.0128992681304,360998.210316979,0.0,1.0
2020-08-12,27.24,28.3639,26.89,28.06,226598,22.8036149895916,23.7444733921908,22.5106169996372,23.490067423199,270682.061717731,0.0,1.0
2020-08-13,26.64,26.9368,26.43,26.82,206360,22.3013327210984,22.5497950165797,22.1255339271258,22.4520174016464,246506.81054586,0.0,1.0
2020-08-14,26.8,27.1,26.22,26.29,171530,22.4352746593633,22.6864157936099,21.9497351331532,22.008334731144,204900.723070999,0.0,1.0
2020-08-17,26.32,26.75,26.09,26.42,232587,22.0334488445687,22.3934178036555,21.840907308313,22.1171625559842,277836.206359905,0.0,1.0
2020-08-18,25.49,26.49,25.41,26.38,207301,21.3386250398197,22.1757621539751,21.2716540706873,22.083677071418,247630.879690674,0.0,1.0
2020-08-19,25.62,26.07,25.46,25.49,233185,21.4474528646599,21.8241645660299,21.3135109263951,21.3386250398197,278550.545731424,0.0,1.0
2020-08-20,24.97,26.15,24.87,25.12,209457,20.903313740459,21.8911355351623,20.8196000290434,21.0288843075823,250206.323979958,0.0,1.0
2020-08-21,24.805,25.16,24.52,24.8,230749,20.7651861166233,21.0623697921485,20.5266020390891,20.7610004310526,275640.628157816,0.0,1.0
2020-08-24,25.78,25.78,24.7,25.07,315142,21.5813948029248,21.5813948029248,20.677286719637,20.9870274518745,376452.070600133,0.0,1.0
2020-08-25,25.74,26.35,25.52,25.97,179764,21.5479093183586,22.0585629579934,21.3637391532444,21.7404508546143,214736.626724976,0.0,1.0
2020-08-26,25.09,25.78,25.02,25.78,256583,21.0037701941576,21.5813948029248,20.9451705961667,21.5813948029248,306500.566826364,0.0,1.0
2020-08-27,25.72,26.08,25.26,25.27,220142,21.5311665760755,21.8325359371714,21.146083503564,21.1544548747056,262970.063419203,0.0,1.0
2020-08-28,25.67,26.07,25.42,26.07,290745,21.4893097203677,21.8241645660299,21.2800254418289,21.8241645660299,347308.696608627,0.0,1.0
2020-08-31,24.69,25.385,24.69,25.29,412404,20.9284278538836,21.5175431782437,20.9284278538836,21.4370166231153,486527.455912582,0.31,1.0
2020-09-01,24.63,25.11,24.41,24.5,247237,20.8775689769605,21.2844399923458,20.6910864282422,20.7673747436269,291674.155967106,0.0,1.0
2020-09-02,24.7,24.81,24.37,24.47,197163,20.9369043333708,21.03014560773,20.6571805102934,20.7419453051653,232600.102787782,0.0,1.0
2020-09-03,24.45,25.73,24.36,24.87,228345,20.724992346191,21.8099817205519,20.6487040308062,21.0810044846531,269386.601294745,0.0,1.0
2020-09-04,25.05,25.47,24.57,25.11,267880,21.2335811154226,21.5895932538848,20.8267101000373,21.2844399923458,316027.426722007,0.0,1.0
2020-09-08,23.87,25.15,23.66,24.8,442057,20.2333565359337,21.3183459102946,20.0553504667026,21.0216691282428,521510.139519373,0.0,1.0
2020-09-09,23.5,24.11,23.35,23.97,364808,19.9197267949075,20.4367920436263,19.7925796025995,20.3181213308056,430376.786201289,0.0,1.0
2020-09-10,23.18,23.75,23.14,23.6,349436,19.6484794513172,20.1316387820873,19.6145735333685,20.0044915897794,412241.898925008,0.0,1.0
2020-09-11,23.13,23.36,22.9,23.18,258888,19.6060970538813,19.8010560820867,19.4111380256758,19.6484794513172,305419.249101115,0.0,1.0
2020-09-14,23.46,23.67,23.175,23.19,267630,19.8858208769587,20.0638269461898,19.6442412115736,19.6569559308044,315732.49295808,0.0,1.0
2020-09-15,23.06,23.78,23.02,23.52,251634,19.5467616974709,20.1570682205489,19.5128557795221,19.9366797538819,296861.451007038,0.0,1.0
2020-09-16,23.46,23.78,22.88,23.06,436445,19.8858208769587,20.1570682205489,19.3941850667014,19.5467616974709,514889.466386762,0.0,1.0
2020-09-17,23.17,23.39,22.99,23.1,549165,19.64000297183,19.8264855205483,19.4874263410605,19.5806676154197,647869.201865727,0.0,1.0
2020-09-18,22.85,23.4,22.67,23.31,1462292,19.3687556282398,19.8349620000355,19.2161789974703,19.7586736846508,1725117.13407562,0.0,1.0
2020-09-21,21.49,23.43,21.16,22.29,492542,18.2159544179813,19.8603914384971,17.9362305949039,18.8940727769569,581069.063806595,0.0,1.0
2020-09-22,21.16,21.87,21.04,21.58,454448,17.9362305949039,18.5380606384947,17.8345128410576,18.2922427333661,536128.236594603,0.0,1.0
2020-09-23,20.88,21.77,20.86,21.26,409554,17.6988891692625,18.4532958436228,17.6819362102881,18.0209953897759,483165.211003823,0.0,1.0
2020-09-24,21.14,21.67,20.59,20.89,282699,17.9192776359295,18.3685310487508,17.4530712641338,17.7073656487497,333509.920512485,0.0,1.0
2020-09-25,21.29,21.4,20.78,20.85,267912,18.0464248282374,18.1396661025966,17.6141243743905,17.6734597308009,316065.178243789,0.0,1.0
2020-09-28,22.005,22.18,21.66,21.73,329380,18.6524931115719,18.8008315025978,18.3600545692636,18.419389925674,388581.132647806,0.0,1.0
2020-09-29,21.71,21.9,21.43,21.88,375459,18.4024369666996,18.5634900769563,18.1650955410582,18.5465371179819,442942.144279595,0.0,1.0
2020-09-30,21.68,22.18,21.48,21.9,355604,18.377007528238,18.8008315025978,18.2074779384941,18.5634900769563,419518.504748591,0.0,1.0
2020-10-01,21.7,21.88,21.34,21.58,344150,18.3939604872124,18.5465371179819,18.0888072256734,18.2922427333661,406005.819420556,0.0,1.0
2020-10-02,22.205,22.34,21.27,21.27,321213,18.8220227013158,18.9364551743929,18.0294718692631,18.0294718692631,378946.23644787,0.0,1.0
2020-10-05,23.39,23.4,22.48,22.51,362999,19.8264855205483,19.8349620000355,19.0551258872136,19.0805553256752,428242.645485522,0.0,1.0
2020-10-06,23.16,24.05,23.1,23.68,476630,19.6315264923429,20.3859331667032,19.5806676154197,20.072303425677,562297.119600229,0.0,1.0
2020-10-07,23.94,24.05,23.42,23.53,529137,20.292691892344,20.3859331667032,19.8519149590099,19.9451562333691,624241.468170085,0.0,1.0
2020-10-08,23.9,24.21,23.76,24.21,384040,20.2587859743953,20.5215568384983,20.1401152615745,20.5215568384983,453065.45079259,0.0,1.0
2020-10-09,23.83,24.23,23.7,24.11,196970,20.1994506179849,20.5385097974727,20.0892563846514,20.4367920436263,232372.41392203,0.0,1.0
2020-10-12,24.0,24.09,23.73,23.75,255338,20.3435507692672,20.419839084652,20.1146858231129,20.1316387820873,301231.189653366,0.0,1.0
2020-10-13,23.3,23.94,23.16,23.77,174591,19.7501972051636,20.292691892344,19.6315264923429,20.1485917410617,205971.123110429,0.0,1.0
2020-10-14,22.67,23.4958,22.59,23.24,259335,19.2161789974703,19.9161666735228,19.1483671615728,19.6993383282404,305946.590671015,0.0,1.0
2020-10-15,23.43,23.44,22.12,22.12,286613,19.8603914384971,19.8688679179843,18.7499726256746,18.7499726256746,338127.40352051,0.0,1.0
2020-10-16,23.355,23.63,22.935,23.23,184999,19.7968178423431,20.029921028241,19.440805703881,19.6908618487532,218249.805570198,0.0,1.0
2020-10-19,22.98,23.62,22.92,23.54,146773,19.4789498615733,20.0214445487538,19.4280909846502,19.9536327128562,173153.253330854,0.0,1.0
2020-10-20,23.31,23.71,23.23,23.27,201667,19.7586736846508,20.0977328641386,19.6908618487532,19.724767766702,237913.629478672,0.0,1.0
2020-10-21,23.43,23.6461,23.32,23.32,251140,19.8603914384971,20.0435681602154,19.767150164138,19.767150164138,296278.66188952,0.0,1.0
2020-10-22,24.38,24.41,23.39,23.39,391726,20.6656569897806,20.6910864282422,19.8264855205483,19.8264855205483,462132.894430732,0.0,1.0
2020-10-23,24.23,24.875,24.08,24.5,240393,20.5385097974727,21.0852427243967,20.4113626051648,20.7673747436269,283600.049245868,0.0,1.0
2020-10-26,24.08,24.17,23.52,23.88,338382,20.4113626051648,20.4876509205495,19.9366797538819,20.2418330154209,399201.107619254,0.0,1.0
2020-10-27,23.34,24.87,23.28,24.87,572354,19.7841031231124,21.0810044846531,19.7332442461892,21.0810044846531,675226.078072445,0.0,1.0
2020-10-28,23.02,23.58,22.88,23.05,316432,19.5128557795221,19.987538630805,19.3941850667014,19.5382852179837,373305.92314655,0.0,1.0
2020-10-29,23.29,23.38,22.39,22.86,313324,19.7417207256764,19.8180090410611,18.9788375718289,19.377232107727,369639.306593421,0.0,1.0
2020-10-30,23.53,23.68,22.5035,22.5035,382134,19.9451562333691,20.072303425677,19.0750456140085,19.0750456140085,450816.875776418,0.0,1.0
2020-11-02,24.34,24.5,23.6,23.9,375615,20.6317510718318,20.7673747436269,20.0044915897794,20.2587859743953,443126.182948284,0.0,1.0
2020-11-03,25.29,25.43,24.68,24.8,470096,21.4370166231153,21.555687335936,20.9199513743964,21.0216691282428,554588.73074626,0.0,1.0
2020-11-04,23.16,25.1,23.11,24.68,532125,19.6315264923429,21.2759635128586,19.5891440949069,20.9199513743964,627766.516516526,0.0,1.0
2020-11-05,23.88,24.16,23.51,23.51,378878,20.2418330154209,20.4791744410623,19.9282032743947,19.9282032743947,446975.658435045,0.0,1.0
2020-11-06,23.61,24.32,23.55,24.17,239235,20.0129680692666,20.6147981128574,19.9621091923434,20.4876509205495,282233.916051363,0.0,1.0
2020-11-09,27.02,27.72,25.47,25.52,640187,22.9034475744,23.4968011385036,21.5895932538848,21.6319756513208,755251.046106021,0.0,1.0
2020-11-10,28.35,28.46,26.87,27.32,788586,24.0308193461969,24.124060620556,22.7763003820921,23.1577419590158,930322.548637448,0.0,1.0
2020-11-11,27.44,28.47,26.87,28.43,554482,23.2594597128622,24.1325371000432,22.7763003820921,24.0986311820944,654141.853156903,0.0,1.0
2020-11-12,27.25,27.29,26.43,26.7,539601,23.0984066026055,23.1323125205542,22.4033352846555,22.6322002308098,636586.215792971,0.0,1.0
2020-11-13,27.62,27.97,27.12,27.59,274306,23.4120363436317,23.7087131256835,22.9882123692719,23.3866069051701,323608.40418996,0.0,1.0
2020-11-16,29.325,29.35,28.05,28.8,299448,24.8572760961984,24.8784672949164,23.776524961581,24.4122609231206,353269.302960472,0.0,1.0
2020-11-17,29.6,29.64,27.3563,28.58,409518,25.0903792820962,25.124285200045,23.1885115795543,24.2257783744024,483122.740541819,0.0,1.0
2020-11-18,29.21,30.18,29.16,29.73,407646,24.7597965820956,25.5820150923535,24.7174141846596,25.2005735154297,480914.276517541,0.0,1.0
2020-11-19,29.04,29.11,28.03,28.97,256280,24.6156964308133,24.6750317872237,23.7595720026067,24.556361074403,302342.500075839,0.0,1.0
2020-11-20,28.75,29.0375,28.22,28.47,283411,24.3698785256847,24.6135773109415,23.9206251128634,24.1325371000432,334349.891872145,0.0,1.0
2020-11-23,29.2,29.54,28.78,29.19,445866,24.7513201026084,25.039520405173,24.3953079641463,24.7428436231212,526003.750346551,0.0,1.0
2020-11-24,31.15,31.17,29.83,29.9,566583,26.4042336026114,26.4211865615858,25.2853383103017,25.3446736667121,668417.827065978,0.0,1.0
2020-11-25,30.76,30.81,29.6038,30.72,294884,26.0736509026108,26.1160333000468,25.0936003443014,26.039744984662,347884.992166239,0.0,1.0
2020-11-27,30.38,30.71,30.04,30.51,297949,25.7515446820974,26.0312685051748,25.4633443795328,25.8617389154309,351500.880111972,0.0,1.0
2020-11-30,28.25,29.62,28.1,29.38,699790,24.208825415428,25.3828463293797,24.0802829795938,25.1771784320451,816605.810515755,0.31,1.0
2020-12-01,28.66,29.23,28.12,28.87,576804,24.5601747400413,25.048635996211,24.0974219710384,24.740134150209,673089.781118235,0.0,1.0
2020-12-02,29.05,29.245,28.27,28.57,276708,24.89438507321,25.0614902397944,24.2259644068725,24.4830492785408,322898.813381434,0.0,1.0
2020-12-03,29.42,29.705,28.6,29.28,457639,25.2114564149342,25.455687043019,24.5087577657076,25.0914834748223,534032.590518041,0.0,1.0
2020-12-04,30.48,30.49,29.59,29.59,298017,26.1198229614954,26.1283924572177,25.3571378422129,25.3571378422129,347764.920665448,0.0,1.0
2020-12-07,30.1,30.63,29.715,30.39,541121,25.7941821240489,26.2483653973295,25.4642565387413,26.0426974999949,631450.224770427,0.0,1.0
2020-12-08,30.1,30.27,29.61,29.61,467093,25.7941821240489,25.9398635513276,25.3742768336574,25.3742768336574,545064.744925244,0.0,1.0
2020-12-09,30.01,30.88,29.93,30.51,476641,25.7170566625484,26.4626027903864,25.6485006967702,26.1455314486622,556206.590734422,0.0,1.0
2020-12-10,30.58,30.66,29.7,29.75,367807,26.2055179187181,26.2740738844963,25.4514022951579,25.4942497737693,429204.951983265,0.0,1.0
2020-12-11,30.19,30.82,29.96,30.07,312364,25.8713075855494,26.4111858160527,25.6742091839371,25.7684736368821,364506.862624421,0.0,1.0
2020-12-14,30.35,30.99,29.91,30.72,422797,26.0084195171058,26.5568672433314,25.6313617053257,26.32549085883,493374.422138971,0.0,1.0
2020-12-15,31.03,31.41,30.3143,30.68,374516,26.5911452262205,26.916786063667,25.9778264173773,26.2912128759409,437033.884066819,0.0,1.0
2020-12-16,31.1,31.315,30.47,31.03,320826,26.6511316962765,26.8353758543054,26.1112534657731,26.5911452262205,374381.422661838,0.0,1.0
2020-12-17,31.255,31.41,30.72,31.15,394920,26.7839588799717,26.916786063667,26.32549085883,26.6939791748878,460843.919874366,0.0,1.0
2020-12-18,30.58,31.55,30.35,31.36,1283078,26.2055179187181,27.0367590037788,26.0084195171058,26.8739385850556,1497261.96451069,0.0,1.0
2020-12-21,30.61,31.05,30.34,30.69,340042,26.231226405885,26.6082842176651,25.9998500213835,26.2997823716632,396805.145857183,0.0,1.0
2020-12-22,30.35,30.95,30.25,30.84,324693,26.0084195171058,26.5225892604423,25.922724559883,26.4283248074973,378893.940230344,0.0,1.0
2020-12-23,31.54,31.61,30.51,30.6,275358,27.0281895080566,27.0881759781125,26.1455314486622,26.2226569101627,321323.458140296,0.0,1.0
2020-12-24,31.5,31.61,30.98,31.61,132555,26.9939115251675,27.0881759781125,26.5482977476091,27.0881759781125,154682.380732671,0.0,1.0
2020-12-28,32.3,32.885,31.61,31.64,393745,27.6794711829495,28.1807866827026,27.0881759781125,27.1138844652793,459472.777349671,0.0,1.0
2020-12-29,31.67,32.94,30.8845,32.17,278331,27.1395929524462,28.2279189091751,26.4664590634614,27.5680677385599,324792.740460225,0.0,1.0
2020-12-30,31.93,32.2095,31.45,31.6,175100,27.3623998412253,27.6019172466629,26.9510640465561,27.0796064823902,204329.409424697,0.0,1.0
2020-12-31,32.19,32.37,31.65,32.03,358588,27.5852067300045,27.7394576530054,27.1224539610016,27.4480947984481,418447.026081001,0.0,1.0
2021-01-04,31.99,32.66,31.23,32.47,380232,27.413816815559,27.9879730289514,26.762535140666,27.8251526102282,443704.054850779,0.0,1.0
2021-01-05,32.23,32.64,31.515,32.05,362451,27.6194847128936,27.9708340375069,27.0067657687509,27.4652337898926,422954.875930273,0.0,1.0
2021-01-06,35.03,35.91,32.2,33.18,765785,30.0189435151307,30.7730591386909,27.5937762257267,28.4335868065097,893617.343211261,0.0,1.0
2021-01-07,36.05,36.23,35.37,35.55,476707,30.8930320788028,31.0472830018037,30.310306369688,30.464557292689,556283.608101765,0.0,1.0
2021-01-08,34.92,36.11,34.25,36.11,345576,29.9246790621857,30.9444490531364,29.3505228487932,30.9444490531364,403262.935416043,0.0,1.0
2021-01-11,35.67,35.76,34.66,34.66,331447,30.5673912413563,30.6445167028568,29.7018721734065,29.7018721734065,386775.384155269,0.0,1.0
2021-01-12,36.53,36.845,35.77,36.13,267895,31.304367873472,31.5743069887237,30.6530861985791,30.961588044581,312614.660981321,0.0,1.0
2021-01-13,36.11,36.525,35.01,36.24,239461,30.9444490531364,31.3000831256109,30.0018045236861,31.055852497526,279434.178813521,0.0,1.0
2021-01-14,37.04,37.18,35.86,36.5,286069,31.741412155308,31.8613850954199,30.7302116600795,31.2786593863052,333822.443316469,0.0,1.0
2021-01-15,36.59,37.05,36.16,36.35,326302,31.3557848478056,31.7499816510303,30.9872965317478,31.150116950471,380771.53029182,0.0,1.0
2021-01-19,36.91,37.03,36.39,36.88,255655,31.6300087109184,31.7328426595858,31.1843949333601,31.6043002237516,298331.440128333,0.0,1.0
2021-01-20,36.71,36.96,36.11,36.96,285497,31.4586187964729,31.6728561895298,30.9444490531364,31.6728561895298,333154.95946615,0.0,1.0
2021-01-21,35.55,36.97,35.38,36.68,301835,30.464557292689,31.6814256852521,30.3188758654103,31.4329103093061,352220.25867335,0.0,1.0
2021-01-22,36.82,36.91,35.22,35.22,361992,31.552883249418,31.6300087109184,30.1817639338539,30.1817639338539,422419.255148287,0.0,1.0
2021-01-25,36.49,36.59,35.56,36.37,354378,31.2700898905829,31.3557848478056,30.4731267884113,31.1672559419156,413534.251588266,0.0,1.0
2021-01-26,36.17,36.82,36.08,36.82,274917,30.9958660274701,31.552883249418,30.9187405659696,31.552883249418,320808.842094857,0.0,1.0
2021-01-27,34.87,36.08,34.35,35.06,510782,29.8818315835743,30.9187405659696,29.436217806016,30.0446520022975,596046.741317908,0.0,1.0
2021-01-28,35.34,37.0,35.05,36.99,582115,30.2845978825212,31.7071341724189,30.0360825065752,31.6985646766967,679287.345329856,0.0,1.0
2021-01-29,33.82,35.47,33.7,35.37,455490,28.9820345327354,30.3960013269108,28.8792005840681,30.310306369688,531524.85836011,0.0,1.0
2021-02-01,34.58,34.79,33.44,33.97,271708,29.6333162076283,29.8132756177961,28.6563936952889,29.1105769685695,317064.164340181,0.0,1.0
2021-02-02,35.43,35.65,34.615,35.1,337507,30.3617233440217,30.5502522499118,29.6633094426563,30.0789299851866,393846.978793268,0.0,1.0
2021-02-03,35.23,35.83,34.745,35.17,228720,30.1903334295762,30.7045031729127,29.7747128870458,30.1389164552425,266900.1857431,0.0,1.0
2021-02-04,35.95,36.24,34.86,35.23,404631,30.80733712158,31.055852497526,29.873262087852,30.1903334295762,472175.975242289,0.0,1.0
2021-02-05,36.18,36.26,35.57,36.24,306050,31.0044355231923,31.0729914889706,30.4816962841336,31.055852497526,357138.867815127,0.0,1.0
2021-02-08,37.19,37.19,35.48,36.51,351807,31.8699545911422,31.8699545911422,30.4045708226331,31.2872288820274,410534.075051253,0.0,1.0
2021-02-09,37.55,37.81,36.95,37.14,352541,32.1784564371441,32.4012633259232,31.6642866938076,31.8271071125308,411390.601530509,0.0,1.0
2021-02-10,37.18,37.76,37.02,37.76,466556,31.8613850954199,32.3584158473119,31.7242731638635,32.3584158473119,544438.103618213,0.0,1.0
2021-02-11,37.24,37.51,36.49,37.07,606072,31.9128020697535,32.144178454255,31.2700898905829,31.7671206424749,707243.482746118,0.0,1.0
2021-02-12,37.42,37.67,36.45,37.02,290811,32.0670529927545,32.2812903858114,31.2358119076938,31.7242731638635,339356.024467194,0.0,1.0
2021-02-16,37.71,38.19,37.35,37.95,334826,32.3155683687005,32.7269041633697,32.0070665226986,32.5212362660351,390718.439977348,0.0,1.0
2021-02-17,37.73,37.98,37.22,37.53,200964,32.332707360145,32.5469447532019,31.895663078309,32.1613174456995,234510.881985294,0.0,1.0
2021-02-18,37.47,37.99,37.32,37.61,195849,32.1099004713659,32.5555142489242,31.9813580355317,32.2298734114777,228542.036016091,0.0,1.0
2021-02-19,38.6,38.69,37.34,37.76,224567,33.078253487983,33.1553789494835,31.9984970269763,32.3584158473119,262053.926249435,0.0,1.0
2021-02-22,39.48,39.65,38.54,38.7,309801,33.8323691115432,33.9780505388219,33.0268365136493,33.1639484452057,361516.021525875,0.0,1.0
2021-02-23,40.05,40.48,39.41,39.87,273155,34.3208303677129,34.6893186837708,33.7723826414873,34.166579444712,318752.71177272,0.0,1.0
2021-02-24,40.9,41.0,39.52,40.37,384872,35.0492375041063,35.1349324613291,33.8666470944323,34.5950542308257,449118.609161063,0.0,1.0
2021-02-25,39.26,41.2,39.24,41.15,502348,33.6438402056532,35.3063223757746,33.6267012142086,35.2634748971632,586204.855315121,0.0,1.0
2021-02-26,37.64,38.84,37.47,38.56,468752,32.5212362660351,33.5580450736664,32.3743550182873,33.3161230185524,542532.428216053,0.31,1.0
2021-03-01,39.49,39.72,38.36,38.68,284504,34.1196498444667,34.318371532596,33.1433215506139,33.4198038993156,329284.239762561,0.0,1.0
2021-03-02,38.87,39.67,38.6,39.4,301793,33.5839652938572,34.2751711656114,33.3506833121401,34.0418891838943,349294.486441887,0.0,1.0
2021-03-03,39.77,40.575,37.67,38.85,405171,34.3615718995807,35.0570978080333,32.5471564862259,33.5666851470633,468943.932981035,0.0,1.0
2021-03-04,40.23,41.2,39.75,40.13,637573,34.7590152758393,35.5971023953413,34.3442917527868,34.67261454187,737925.444275425,0.0,1.0
2021-03-05,41.95,42.07,40.45,41.21,452045,36.2451079001109,36.348788780874,34.9490968905717,35.6057424687382,523195.78692555,0.0,1.0
2021-03-08,43.58,43.89,42.21,42.7081,314289,37.65343986381,37.9212821391148,36.469749808431,36.9001118643319,363757.32654281,0.0,1.0
2021-03-09,42.26,43.4182,41.95,43.26,401204,36.5129501754156,37.5136434762477,36.2451079001109,37.3769575151084,464352.536799829,0.0,1.0
2021-03-10,43.2,43.45,42.27,42.27,495217,37.3251170747268,37.54111890965,36.5215902488125,36.5215902488125,573162.955046313,0.0,1.0
2021-03-11,43.6,43.76,42.935,43.02,371010,37.6707200106039,37.8089611849547,37.0961551297082,37.1695957535821,429406.074411283,0.0,1.0
2021-03-12,44.92,44.94,43.98,44.57,309737,38.8112096989983,38.8284898457922,37.9990427996871,38.5088071301059,358488.852780054,0.0,1.0
2021-03-15,43.37,44.88,42.8,44.56,305613,37.4719983224746,38.7766494054106,36.9795141388497,38.5001670567089,353715.745179525,0.0,1.0
2021-03-16,43.31,43.46,42.44,43.46,246530,37.420157882093,37.5497589830469,36.6684714965603,37.5497589830469,285333.224238198,0.0,1.0
2021-03-17,43.36,43.84,42.91,43.81,312479,37.4633582490776,37.8780817721302,37.0745549462159,37.8521615519394,361662.436931521,0.0,1.0
2021-03-18,43.51,45.19,43.32,43.84,322789,37.5929593500315,39.0444916807154,37.4287979554899,37.8780817721302,373595.205932843,0.0,1.0
2021-03-19,43.31,43.915,42.93,43.8,1706919,37.420157882093,37.9428823226071,37.0918350930097,37.8435214785424,1975583.91182996,0.0,1.0
2021-03-22,41.76,43.045,41.44,42.81,266472,36.0809465055692,37.1911959370744,35.8044641568675,36.9881542122466,308414.046684789,0.0,1.0
2021-03-23,40.83,41.78,40.61,41.32,441376,35.277419679655,36.0982266523631,35.0873380649226,35.7007832761044,510847.512194697,0.0,1.0
2021-03-24,40.435,42.56,40.34,41.3,390417,34.9361367804763,36.7721523773234,34.8540560832055,35.6835031293106,451867.689155091,0.0,1.0
2021-03-25,40.74,40.97,39.69,40.16,727132,35.1996590190826,35.398380707212,34.2924513124052,34.6985347620608,841580.813721532,0.0,1.0
2021-03-26,41.89,41.92,40.9,41.38,317693,36.1932674597293,36.2191876799201,35.3379001934335,35.752623716486,367697.107889124,0.0,1.0
2021-03-29,40.46,41.75,40.05,41.03,924136,34.9577369639687,36.0723064321723,34.6034939546946,35.4502211475935,1069592.76564552,0.0,1.0
2021-03-30,41.45,41.69,40.56,40.76,757325,35.8131042302645,36.0204659917907,35.0441376979379,35.2169391658765,876526.118712501,0.0,1.0
2021-03-31,40.78,41.574,40.58,41.21,395556,35.2342193126703,35.9202411403864,35.0614178447318,35.6057424687382,457815.555294547,0.0,1.0
2021-04-01,41.48,41.54,40.33,40.79,267624,35.8390244504553,35.8908648908368,34.8454160098086,35.2428593860673,309747.368691532,0.0,1.0
2021-04-05,41.54,42.71,41.26,42.61,374934,35.8908648908368,36.9017534782773,35.6489428357228,36.8153527443081,433947.702496753,0.0,1.0
2021-04-06,41.27,41.89,40.99,41.21,197855,35.6575829091198,36.1932674597293,35.4156608540058,35.6057424687382,228996.897260571,0.0,1.0
2021-04-07,41.05,41.885,40.86,41.65,266863,35.4675012943874,36.1889474230308,35.3033398998458,35.985905698203,308866.58913673,0.0,1.0
2021-04-08,40.87,41.17,40.19,40.73,251909,35.3119799732427,35.5711821751505,34.7244549822516,35.1910189456857,291558.865795725,0.0,1.0
2021-04-09,41.39,41.52,40.99,41.23,189696,35.7612637898829,35.873584744043,35.4156608540058,35.6230226155321,219553.690443715,0.0,1.0
2021-04-12,41.56,41.76,41.38,41.64,137359,35.9081450376307,36.0809465055692,35.752623716486,35.9772656248061,158978.973545348,0.0,1.0
2021-04-13,40.67,41.38,40.46,41.25,240831,35.1391785053041,35.752623716486,34.9577369639687,35.6403027623259,278737.215456575,0.0,1.0
2021-04-14,41.18,41.755,40.65,41.07,154627,35.5798222485474,36.0766264688708,35.1218983585103,35.4847814411812,178964.914875593,0.0,1.0
2021-04-15,40.95,41.22,40.2615,41.22,204543,35.3811005604181,35.6143825421351,34.7862315070396,35.6143825421351,236737.572244164,0.0,1.0
2021-04-16,41.27,41.53,40.64,41.53,290431,35.6575829091198,35.8822248174399,35.1132582851133,35.8822248174399,336144.135191352,0.0,1.0
2021-04-19,41.12,41.55,40.66,41.05,378930,35.5279818081659,35.8995049642337,35.1305384319072,35.4675012943874,438572.663207643,0.0,1.0
2021-04-20,39.28,40.75,39.08,40.71,277636,33.9382083031312,35.2082990924795,33.7654068351927,35.1737387988918,321335.233215415,0.0,1.0
2021-04-21,40.29,40.39,38.62,38.62,327023,34.8108557162209,34.8972564501902,33.367963458934,33.367963458934,378495.627266654,0.0,1.0
2021-04-22,39.68,40.72,39.67,40.51,262343,34.2838112390083,35.1823788722888,34.2751711656114,35.0009373309533,303635.152096384,0.0,1.0
2021-04-23,41.24,41.7,39.78,39.78,324284,35.631662688929,36.0291060651877,34.3702119729776,34.3702119729776,375325.515307913,0.0,1.0
2021-04-26,40.73,41.99,40.72,41.82,166656,35.1910189456857,36.2796681936986,35.1823788722888,36.1327869459508,192887.250308851,0.0,1.0
2021-04-27,41.48,41.99,40.73,41.99,377846,35.8390244504553,36.2796681936986,35.1910189456857,36.2796681936986,437318.04423602,0.0,1.0
2021-04-28,40.52,41.78,40.47,41.29,217730,35.0095774043502,36.0982266523631,34.9663770373656,35.6748630559136,252000.174069618,0.0,1.0
2021-04-29,41.1,41.59,40.54,40.97,273298,35.510701661372,35.9340652578215,35.0268575511441,35.398380707212,316314.442533773,0.0,1.0
2021-04-30,40.48,41.32,40.39,40.69,508514,34.9750171107625,35.7007832761044,34.8972564501902,35.156458652098,588552.87060505,0.0,1.0
2021-05-03,41.61,41.77,40.79,41.0,411609,35.9513454046153,36.0895865789662,35.2428593860673,35.4243009274027,476395.258570804,0.0,1.0
2021-05-04,41.83,42.06,41.11,41.21,521425,36.1414270193477,36.3401487074771,35.5193417347689,35.6057424687382,603496.030699721,0.0,1.0
2021-05-05,41.61,42.14,41.31,41.54,362179,35.9513454046153,36.4092692946525,35.6921432027075,35.8908648908368,419185.096423828,0.0,1.0
2021-05-06,42.14,42.19,41.245,41.85,256592,36.4092692946525,36.4524696616371,35.6359827256275,36.1587071661416,296978.958640845,0.0,1.0
2021-05-07,42.18,42.32,41.14,41.33,289990,36.4438295882402,36.5647906157972,35.5452619549597,35.7094233495013,335633.722860645,0.0,1.0
2021-05-10,41.48,42.84,41.44,42.23,405872,35.8390244504553,37.0140744324374,35.8044641568675,36.4870299552248,469755.268681319,0.0,1.0
2021-05-11,41.49,42.03,40.92,40.92,345304,35.8476645238522,36.3142284872863,35.3551803402273,35.3551803402273,399654.012340675,0.0,1.0
2021-05-12,40.79,42.25,40.7,41.92,356007,35.2428593860673,36.5043101020187,35.1650987254949,36.2191876799201,412041.638589088,0.0,1.0
2021-05-13,42.37,42.64,40.71,40.71,695524,36.6079909827818,36.8412729644988,35.1737387988918,35.1737387988918,804997.791161515,0.0,1.0
2021-05-14,43.04,43.08,42.24,42.74,240717,37.1868759003759,37.2214361939637,36.4956700286218,36.9276736984681,278605.272132991,0.0,1.0
2021-05-17,42.74,43.12,42.15,42.79,157952,36.9276736984681,37.2559964875514,36.4179093680494,36.9708740654528,182813.261813458,0.0,1.0
2021-05-18,41.98,42.93,41.95,42.56,197278,36.2710281203016,37.0918350930097,36.2451079001109,36.7721523773234,228329.078859624,0.0,1.0
2021-05-19,41.67,41.76,40.71,41.5,206732,36.0031858449969,36.0809465055692,35.1737387988918,35.8563045972491,239271.115536491,0.0,1.0
2021-05-20,41.32,41.75,40.66,41.65,184122,35.7007832761044,36.0723064321723,35.1305384319072,35.985905698203,213102.356359005,0.0,1.0
2021-05-21,41.89,42.2,40.7,41.85,176394,36.1932674597293,36.461109735034,35.1650987254949,36.1587071661416,204157.987897102,0.0,1.0
2021-05-24,41.27,41.86,41.1,41.86,311214,35.6575829091198,36.1673472395385,35.510701661372,36.1673472395385,360198.328998769,0.0,1.0
2021-05-25,40.31,41.83,40.29,41.42,451292,34.8281358630147,36.1414270193477,34.8108557162209,35.7871840100737,522324.266551352,0.0,1.0
2021-05-26,40.97,41.05,40.07,40.27,194095,35.398380707212,35.4675012943874,34.6207741014885,34.793575569427,224645.082377451,0.0,1.0
2021-05-27,41.49,41.8273,41.33,41.351,383612,36.1155067991569,36.409113944092,35.9762327309992,35.9945124524449,440698.837995306,0.31,1.0
2021-05-28,41.68,41.78,40.76,41.43,308719,36.2808947550943,36.3679410476929,35.4800688631872,36.0632790235978,354660.710736558,0.0,1.0
2021-06-01,42.24,42.62,41.7,42.02,409134,36.7683539936464,37.0991299055211,36.298304013614,36.5768521499295,470018.869024877,0.0,1.0
2021-06-02,41.93,42.37,41.75,42.29,324928,36.4985104865908,36.8815141740246,36.3418271599133,36.8118771399457,373281.836939768,0.0,1.0
2021-06-03,41.95,42.26,41.78,41.82,448156,36.5159197451105,36.7857632521661,36.3679410476929,36.4027595647323,514847.889118755,0.0,1.0
2021-06-04,42.37,42.45,41.91,42.01,381207,36.8815141740246,36.9511512081035,36.481101228071,36.5681475206696,437935.940313849,0.0,1.0
2021-06-07,42.66,43.12,42.38,42.5,434084,37.1339484225605,37.534361368514,36.8902188032844,36.9946743544027,498681.778443724,0.0,1.0
2021-06-08,42.75,42.951,41.83,42.16,353804,37.2122900858992,37.3872531340224,36.4114641939922,36.6987169595675,406454.990141317,0.0,1.0
2021-06-09,41.86,42.38,41.84,42.33,341830,36.4375780817717,36.8902188032844,36.420168823252,36.8466956569851,392699.09124828,0.0,1.0
2021-06-10,41.24,42.68,41.13,42.66,286232,35.8978910676605,37.1513576810802,35.802140145802,37.1339484225605,328827.330211443,0.0,1.0
2021-06-11,41.27,42.04,41.09,41.46,212070,35.92400495544,36.5942614084492,35.7673216287626,36.0893929113774,243628.985990179,0.0,1.0
2021-06-14,40.69,42.92,40.41,41.34,378119,35.4191364583682,37.3602687833168,35.1754068390921,35.9849373602591,434388.402667139,0.0,1.0
2021-06-15,41.33,41.69,40.66,40.71,280143,35.9762327309992,36.2895993843541,35.3930225705886,35.4365457168879,321832.201736439,0.0,1.0
2021-06-16,41.76,41.96,40.59,41.05,298069,36.3505317891731,36.5246243743703,35.3320901657696,35.7325031117231,342425.841585828,0.0,1.0
2021-06-17,39.97,42.1,39.89,41.9,334548,34.7924031516583,36.6464891840084,34.7227661175794,36.4723965988112,384333.427665593,0.0,1.0
2021-06-18,38.31,40.0,38.27,39.21,829939,33.3474346945216,34.8185170394379,33.3126161774822,34.130851327909,953445.546299349,0.0,1.0
2021-06-21,39.97,40.2155,38.73,38.73,415990,34.7924031516583,35.0061017999879,33.7130291234357,33.7130291234357,477895.137841535,0.0,1.0
2021-06-22,40.03,40.19,39.1368,39.84,388257,34.8446309272175,34.9839049953752,34.0671334417268,34.6792429712801,446035.07904743,0.0,1.0
2021-06-23,40.06,40.4,39.97,40.09,330425,34.870744814997,35.1667022098323,34.7924031516583,34.8968587027766,379596.867523953,0.0,1.0
2021-06-24,40.78,40.81,40.0,40.22,311328,35.4974781217069,35.5235920094865,34.8185170394379,35.0100188831548,357657.966474986,0.0,1.0
2021-06-25,40.81,41.305,40.61,41.13,989544,35.5235920094865,35.9544711578495,35.3494994242893,35.802140145802,1136802.00552961,0.0,1.0
2021-06-28,39.87,40.7,39.795,40.69,394814,34.7053568590597,35.427841087628,34.6400721396108,35.4191364583682,453567.852476665,0.0,1.0
2021-06-29,39.42,40.37,39.22,40.0,275868,34.313648542366,35.1405883220527,34.1395559571688,34.8185170394379,316921.021866075,0.0,1.0
2021-06-30,39.36,39.69,39.07,39.11,399705,34.2614207668069,34.5486735323822,34.008986518271,34.0438050353104,459186.701773962,0.0,1.0
2021-07-01,39.55,39.87,39.38,39.58,264189,34.4268087227442,34.7053568590597,34.2788300253266,34.4529226105238,303504.023104443,0.0,1.0
2021-07-02,38.89,39.54,38.8,39.37,179559,33.8523031915935,34.4181040934843,33.7739615282547,34.2701253960667,206279.893881315,0.0,1.0
2021-07-06,37.91,38.94,37.58,38.7,331247,32.9992495241273,33.8958263378928,32.7119967585519,33.6869152356562,380541.192635868,0.0,1.0
2021-07-07,37.65,38.17,37.32,37.64,252962,32.7729291633709,33.2255698848836,32.4856763977955,32.7642245341111,290606.288272964,0.0,1.0
2021-07-08,36.69,37.3,36.28,37.1,286151,31.9372847544244,32.4682671392758,31.5803949547702,32.2941745540786,328734.276277057,0.0,1.0
2021-07-09,38.14,38.19,37.355,37.65,271455,33.199455997104,33.2429791434033,32.5161426002051,32.7729291633709,311851.305663054,0.0,1.0
2021-07-12,38.4,38.48,37.5,37.73,216920,33.4257763578604,33.4954133919392,32.642359724473,32.8425661974498,249200.733913281,0.0,1.0
2021-07-13,37.63,38.29,37.43,38.22,187873,32.7555199048512,33.3300254360019,32.581427319654,33.2690930311829,215831.133516918,0.0,1.0
2021-07-14,37.76,38.3,37.24,37.75,258992,32.8686800852294,33.3387300652618,32.4160393637167,32.8599754559695,297533.636721687,0.0,1.0
2021-07-15,38.27,38.33,37.35,37.35,277700,33.3126161774822,33.3648439530414,32.5117902855751,32.5117902855751,319025.649122802,0.0,1.0
2021-07-16,37.15,38.66,37.1,38.48,207693,32.3376977003779,33.6520967186167,32.2941745540786,33.4954133919392,238600.627091329,0.0,1.0
2021-07-19,35.81,36.34,35.51,36.21,344210,31.1712773795568,31.6326227303293,30.910138501761,31.5194625499511,395433.268579616,0.0,1.0
2021-07-20,36.8,37.72,35.78,35.78,434140,32.0330356762829,32.8338615681899,31.1451634917772,31.1451634917772,498746.11202799,0.0,1.0
2021-07-21,37.49,37.837,37.21,37.32,183224,32.6336550952132,32.9357057305303,32.3899254759371,32.4856763977955,210490.297208773,0.0,1.0
2021-07-22,36.58,37.265,36.23,37.24,213815,31.8415338325659,32.4378009368663,31.5368718084709,32.4160393637167,245633.666428491,0.0,1.0
2021-07-23,37.1,37.9599,36.59,37.1,142600,32.2941745540786,33.042685624134,31.8502384618258,32.2941745540786,163820.877079264,0.0,1.0
2021-07-26,37.1,37.77,36.7401,37.38,216710,32.2941745540786,32.8773847144892,31.9808949470163,32.5379041733547,248959.482972281,0.0,1.0
2021-07-27,37.02,37.59,36.21,36.26,211056,32.2245375199998,32.7207013878118,31.5194625499511,31.5629856962504,242464.088589348,0.0,1.0
2021-07-28,37.52,37.86,36.69,37.28,268357,32.6597689829927,32.955726377828,31.9372847544244,32.4508578807561,308292.279876297,0.0,1.0
2021-07-29,38.17,38.59,37.6,37.78,284299,33.2255698848836,33.5911643137977,32.7294060170716,32.8860893437491,326606.672740235,0.0,1.0
2021-07-30,37.87,38.68,37.76,37.87,304513,32.9644310070878,33.6695059771364,32.8686800852294,32.9644310070878,349828.799032523,0.0,1.0
2021-08-02,37.55,39.015,37.48,38.02,217832,32.6858828707723,33.9611110573417,32.6249504659533,33.0950004459857,250248.452285625,0.0,1.0
2021-08-03,38.12,38.355,37.08,37.58,293056,33.1820467385843,33.386605526191,32.2767652955589,32.7119967585519,336666.836979949,0.0,1.0
2021-08-04,37.75,38.4,37.345,37.51,220584,32.8599754559695,33.4257763578604,32.5074379709452,32.6510643537329,253409.988426734,0.0,1.0
2021-08-05,38.78,38.83,37.91,37.91,264298,33.756552269735,33.8000754160343,32.9992495241273,32.9992495241273,303629.243830963,0.0,1.0
2021-08-06,39.8,40.18,39.26,39.44,196540,34.6444244542407,34.9752003661154,34.1743744742083,34.3310578008858,225787.904496202,0.0,1.0
2021-08-09,38.99,39.63,38.845,38.845,391575,33.9393494841921,34.4964457568231,33.8131323599241,33.8131323599241,449846.843915236,0.0,1.0
2021-08-10,39.56,39.63,38.8,38.86,169044,34.4355133520041,34.4964457568231,33.7739615282547,33.8261893038139,194200.114621227,0.0,1.0
2021-08-11,40.27,40.27,39.18,39.57,205179,35.0535420294541,35.0535420294541,34.1047374401294,34.4442179812639,235712.508683354,0.0,1.0
2021-08-12,39.93,40.48,39.695,40.48,159424,34.7575846346189,35.2363392439111,34.5530258470122,35.2363392439111,183148.523895403,0.0,1.0
2021-08-13,39.45,40.09,39.335,39.99,107504,34.3397624301456,34.8968587027766,34.2396591936572,34.809812410178,123502.100768087,0.0,1.0
2021-08-16,39.51,39.595,38.72,39.04,177494,34.3919902057048,34.4659795544136,33.7043244941759,33.9828726304914,203907.592961478,0.0,1.0
2021-08-17,39.1,39.41,38.62,39.1,207219,34.0351004060505,34.3049439131062,33.6172782015773,34.0351004060505,238056.089253071,0.0,1.0
2021-08-18,38.71,39.43,38.6775,38.84,337309,33.695619864916,34.3223531716259,33.6673298198215,33.8087800452942,387505.303132744,0.0,1.0
2021-08-19,38.39,38.96,38.04,38.36,309951,33.4170717286005,33.9132355964125,33.1124097045054,33.3909578408209,356076.049590427,0.0,1.0
2021-08-20,39.18,39.2,38.22,38.27,230652,34.1047374401294,34.1221466986491,33.2690930311829,33.3126161774822,264976.247826692,0.0,1.0
2021-08-23,39.26,39.64,39.1,39.42,198810,34.1743744742083,34.5051503860829,34.0351004060505,34.313648542366,228395.712287015,0.0,1.0
2021-08-24,39.69,39.765,39.16,39.3,271675,34.5486735323822,34.6139582518312,34.0873281816097,34.2091929912477,312104.044744102,0.0,1.0
2021-08-25,39.81,40.32,39.71,39.76,195858,34.6531290835006,35.0970651757534,34.566082790902,34.6096059372013,225004.413344954,0.0,1.0
2021-08-26,39.35,39.86,39.28,39.83,278749,34.252716137547,34.6966522297999,34.191783732728,34.6705383420203,320230.755013799,0.0,1.0
2021-08-27,40.31,40.33,39.26,39.28,301447,35.3582040535492,35.3757471962202,34.4371890633178,34.4547322059889,343663.624758687,0.31,1.0
2021-08-30,39.48,40.5,39.4,40.5,266530,34.6301636326996,35.5248639089244,34.5599910620153,35.5248639089244,303856.617935932,0.0,1.0
2021-08-31,39.78,40.1,39.36,39.815,221014,34.8933107727657,35.1740010555029,34.5249047766732,34.9240112724401,251966.257293708,0.0,1.0
2021-09-01,39.52,39.78,39.235,39.78,211470,34.6652499180418,34.8933107727657,34.415260134979,34.8933107727657,241085.65262789,0.0,1.0
2021-09-02,39.16,39.749,39.125,39.58,348588,34.3494733499624,34.8661189016256,34.318772850288,34.717879346055,397406.561111509,0.0,1.0
2021-09-03,39.79,40.19,39.59,40.0,367516,34.9020823441013,35.2529451975227,34.7266509173905,35.0862853421475,418985.362988563,0.0,1.0
2021-09-07,40.57,41.3,39.895,39.93,527376,35.5862649082731,36.2265896157673,34.9941838431244,35.0248843427988,601233.211047837,0.0,1.0
2021-09-08,39.84,40.66,39.7,40.23,297075,34.9459402007789,35.665209050293,34.8231382020814,35.2880314828649,338679.341062233,0.0,1.0
2021-09-09,40.03,40.73,39.69,39.69,368476,35.1126000561541,35.7266100496417,34.8143666307459,34.8143666307459,420079.807716056,0.0,1.0
2021-09-10,40.21,40.73,40.07,40.19,388765,35.2704883401938,35.7266100496417,35.1476863414963,35.2529451975227,443210.213003649,0.0,1.0
2021-09-13,40.28,40.67,39.99,40.64,296879,35.3318893395426,35.6739806216285,35.077513770812,35.6476659076219,338455.891930369,0.0,1.0
2021-09-14,39.75,40.36,39.63,40.28,299766,34.8669960587591,35.4020619102269,34.7617372027327,35.3318893395426,341747.206438984,0.0,1.0
2021-09-15,40.27,40.43,39.75,39.75,336905,35.323117768207,35.4634629095756,34.8669960587591,34.8669960587591,384087.396787248,0.0,1.0
2021-09-16,39.86,40.59,39.79,40.4,355904,34.96348334345,35.6038080509442,34.9020823441013,35.437148195569,405747.141972273,0.0,1.0
2021-09-17,39.78,40.55,39.67,40.03,1784444,34.8933107727657,35.568721765602,34.7968234880748,35.1126000561541,2034349.29927613,0.0,1.0
2021-09-20,38.25,39.3,37.765,39.25,663739,33.5512603584286,34.4722753486599,33.125839148655,34.4284174919823,756693.384355146,0.0,1.0
2021-09-21,38.26,38.97,38.135,38.57,321090,33.5600319297641,34.1828134945872,33.4503872880699,33.8319506411658,366057.559948405,0.0,1.0
2021-09-22,38.96,39.37,38.65,38.73,311884,34.1740419232517,34.5336763480087,33.90212321185,33.9722957825343,355562.291030391,0.0,1.0
2021-09-23,40.23,40.54,39.27,39.27,254244,35.2880314828649,35.5599501942665,34.4459606346533,34.4459606346533,289850.005517214,0.0,1.0
2021-09-24,40.94,41.05,40.07,40.07,353936,35.910813047688,36.0073003323789,35.1476863414963,35.1476863414963,403503.530280913,0.0,1.0
2021-09-27,42.31,42.73,41.22,41.22,255722,37.1125183206565,37.4809243167491,36.156417045083,36.156417045083,291534.994378916,0.0,1.0
2021-09-28,41.68,42.65,41.57,42.44,214470,36.5599093265177,37.4107517460648,36.4634220418268,37.2265487480185,244505.792401303,0.0,1.0
2021-09-29,41.98,42.145,41.28,41.65,204622,36.8230564665838,36.9677873936202,36.2090464730963,36.5335946125111,233278.613571779,0.0,1.0
2021-09-30,41.39,42.41,41.37,42.41,342106,36.3055337577872,37.2002340340119,36.2879906151161,37.2002340340119,390016.779107754,0.0,1.0
2021-10-01,42.23,42.71,41.385,41.48,302228,37.0423457499722,37.463381174078,36.3011479721194,36.384477899807,344554.001146366,0.0,1.0
2021-10-04,42.03,42.83,41.8,42.28,231309,36.8669143232615,37.5686400301045,36.6651681825442,37.0862036066499,263703.036949471,0.0,1.0
2021-10-05,42.05,42.31,41.78,42.27,217685,36.8844574659326,37.1125183206565,36.6476250398731,37.0774320353144,248171.042191811,0.0,1.0
2021-10-06,41.78,41.96,40.82,41.64,276843,36.6476250398731,36.8055133239128,35.8055541916615,36.5248230411756,315613.918430335,0.0,1.0
2021-10-07,42.51,42.6,41.12,42.14,222078,37.2879497473673,37.3668938893871,36.0687013317277,36.9634016079524,253179.266866678,0.0,1.0
2021-10-08,42.31,42.81,42.22,42.41,134441,37.1125183206565,37.5510968874334,37.0335741786367,37.2002340340119,153269.003759144,0.0,1.0
2021-10-11,41.58,42.67,41.5,42.59,153530,36.4721936131624,37.4282948887359,36.4020210424781,37.3581223180516,175031.353137371,0.0,1.0
2021-10-12,41.37,41.67,41.22,41.53,163509,36.2879906151161,36.5511377551822,36.156417045083,36.4283357564847,186407.878070334,0.0,1.0
2021-10-13,41.16,41.32,40.44,41.32,174173,36.1037876170698,36.2441327584384,35.4722344809111,36.2441327584384,198565.334918227,0.0,1.0
2021-10-14,41.49,41.83,41.27,41.7,184331,36.3932494711425,36.6914828965508,36.2002749017607,36.5774524691888,210145.928191004,0.0,1.0
2021-10-15,40.97,42.29,40.9,42.02,374332,35.9371277616946,37.0949751779855,35.8757267623458,36.858142751926,426755.920553758,0.0,1.0
2021-10-18,41.16,41.6,40.96,41.07,268337,36.1037876170698,36.4897367558334,35.9283561903591,36.02484347505,305916.682126117,0.0,1.0
2021-10-19,41.43,41.51,40.86,41.32,255786,36.3406200431293,36.4107926138136,35.8406404770037,36.2441327584384,291607.957360748,0.0,1.0
2021-10-20,42.62,42.62,41.19,41.34,221640,37.3844370320582,37.3844370320582,36.1301023310764,36.2616759011095,252679.92645976,0.0,1.0
2021-10-21,42.62,42.7,42.22,42.69,193355,37.3844370320582,37.4546096027425,37.0335741786367,37.4458380314069,220433.70862943,0.0,1.0
2021-10-22,42.97,43.04,42.22,42.74,177244,37.691442028802,37.7528430281507,37.0335741786367,37.4896958880846,202066.417999611,0.0,1.0
2021-10-25,43.95,43.96,42.88,43.0,304332,38.5510560196846,38.5598275910201,37.6124978867822,37.7177567428086,346952.659174119,0.0,1.0
2021-10-26,42.65,42.95,41.9,42.58,471510,37.4107517460648,37.6738988861309,36.7528838958995,37.349350746716,537543.368187338,0.0,1.0
2021-10-27,41.26,42.46,41.25,42.46,276139,36.1915033304252,37.2440918906896,36.1827317590896,37.2440918906896,314811.325630174,0.0,1.0
2021-10-28,42.63,42.68,40.935,41.54,342047,37.3932086033937,37.4370664600714,35.9064272620202,36.4371073278202,389949.516358878,0.0,1.0
2021-10-29,42.19,42.93,42.08,42.57,414793,37.0072594646301,37.6563557434598,36.9107721799392,37.3405791753805,472883.345677781,0.0,1.0
2021-11-01,43.59,43.65,42.54,42.54,303028,38.2352794516053,38.2879088796185,37.3142644613739,37.3142644613739,345466.038419275,0.0,1.0
2021-11-02,42.99,43.84,42.9,43.63,222478,37.7089851714731,38.4545687349937,37.6300410294532,38.2703657369474,253635.285503133,0.0,1.0
2021-11-03,44.2,44.48,42.66,42.74,266166,38.770345303073,39.015949300468,37.4195233174003,37.4896958880846,303441.640976758,0.0,1.0
2021-11-04,43.9,44.19,43.19,44.19,260740,38.5071981630069,38.7615737317375,37.8844165981838,38.7615737317375,297255.748173244,0.0,1.0
2021-11-05,44.87,45.14,44.32,44.32,314134,39.358040582554,39.5948730086135,38.8756041590995,38.8756041590995,358127.395860451,0.0,1.0
2021-11-08,44.63,45.48,44.42,45.19,205538,39.1475228705011,39.8931064340217,38.9633198724548,39.6387308652912,234322.896249261,0.0,1.0
2021-11-09,44.77,44.965,44.02,44.36,173848,39.2703248691986,39.4413705102416,38.6124570190334,38.9106904444416,198194.819776107,0.0,1.0
2021-11-10,44.89,45.25,44.51,44.69,214122,39.3755837252251,39.6913602933044,39.0422640144747,39.2001522985143,244109.056187587,0.0,1.0
2021-11-11,44.83,45.2,44.76,45.14,160538,39.3229542972118,39.6475024366267,39.2615532978631,39.5948730086135,183020.799648065,0.0,1.0
2021-11-12,44.49,44.96,44.21,44.81,193272,39.0247208718036,39.4369847245738,38.7791168744086,39.3054111545408,220339.084762366,0.0,1.0
2021-11-15,44.87,45.03,44.57,44.7,200470,39.358040582554,39.4983857239226,39.0948934424879,39.2089238698499,228545.140125375,0.0,1.0
2021-11-16,44.91,45.335,44.6,44.7,257057,39.3931268678961,39.7659186496565,39.1212081564945,39.2089238698499,293056.956578084,0.0,1.0
2021-11-17,44.3,44.75,44.03,44.68,329223,38.8580610164284,39.2527817265275,38.6212285903689,39.1913807271788,375329.558874127,0.0,1.0
2021-11-18,44.78,45.0,44.2175,44.28,401354,39.2790964405342,39.472071009916,38.7856955529102,38.8405178737573,457562.259539481,0.0,1.0
2021-11-19,44.4,44.82,43.89,44.39,322654,38.9457767297838,39.3141827258763,38.4984265916714,38.9370051584482,367840.592816944,0.0,1.0
2021-11-22,45.16,46.26,44.83,44.83,364781,39.6124161512846,40.5772889981936,39.3229542972118,39.3229542972118,415867.335561802,0.0,1.0
2021-11-23,46.22,46.425,45.54,45.71,299485,40.5422027128515,40.72201992523,39.945735862035,40.0948525747391,341426.853346874,0.0,1.0
2021-11-24,45.74,46.33,45.53,45.94,194322,40.1211672887457,40.6386899975424,39.9369642906994,40.2965987154564,221536.13368306,0.0,1.0
2021-11-26,43.0,44.66,42.31,44.66,327886,38.0159901682169,39.4835842072689,37.4059661399362,39.4835842072689,370872.833710576,0.34,1.0
2021-11-29,42.96,43.7,42.75,43.7,263822,37.9806264564325,38.6348551244436,37.7949669695644,38.6348551244436,298409.852007074,0.0,1.0
2021-11-30,41.91,42.56,41.657,42.19,665826,37.0523290220923,37.6269893385886,36.828653545056,37.299875004583,753117.776843715,0.0,1.0
2021-12-01,41.56,43.59,41.56,42.99,484642,36.7428965439789,38.5376049170366,36.7428965439789,38.0071492402708,548180.013404541,0.0,1.0
2021-12-02,43.27,43.75,41.401,41.401,425567,38.2546952227615,38.6790597641741,36.602325789636,36.602325789636,481360.104498847,0.0,1.0
2021-12-03,42.72,43.66,42.39,43.42,298178,37.7684441857261,38.5994914126592,37.4766935635049,38.3873091419529,337270.026198595,0.0,1.0
2021-12-06,43.71,44.36,43.2,43.5,437546,38.6436960523897,39.218356368886,38.1928087271388,38.4580365655217,494909.587169712,0.0,1.0
2021-12-07,43.64,44.3,43.31,44.03,389943,38.5818095567671,39.1653108012095,38.2900589345459,38.9266057466648,441065.691720913,0.0,1.0
2021-12-08,43.65,44.14,42.86,43.73,276213,38.5906504847132,39.0238559540719,37.8922171769715,38.6613779082819,312425.349108225,0.0,1.0
2021-12-09,43.5,43.94,43.165,43.24,288428,38.4580365655217,38.84703739515,38.1618654793275,38.2281724389232,326241.772083816,0.0,1.0
2021-12-10,43.88,44.55,43.2101,43.74,334134,38.7939918274734,39.3863339998619,38.2017380643643,38.670218836228,377939.965167923,0.0,1.0
2021-12-13,42.46,43.58,42.16,43.58,376107,37.5385800591276,38.5287639890905,37.2733522207447,38.5287639890905,425415.750804804,0.0,1.0
2021-12-14,42.59,43.47,42.35,42.51,402078,37.6535121224269,38.4315137816834,37.4413298517206,37.5827846988581,454791.626457614,0.0,1.0
2021-12-15,42.97,43.39,42.2,42.91,417392,37.9894673843786,38.3607863581146,37.3087159325291,37.936421816702,472113.337587225,0.0,1.0
2021-12-16,42.91,43.92,42.69,43.66,411500,37.936421816702,38.8293555392578,37.7419214018878,38.5994914126592,465448.878792941,0.0,1.0
2021-12-17,41.65,42.82,41.53,42.82,1465549,36.8224648954938,37.8568534651871,36.7163737601406,37.8568534651871,1657686.85022142,0.0,1.0
2021-12-20,40.76,41.14,39.83,41.09,430322,36.0356223082911,36.3715775702428,35.2134160093041,36.3273729305123,486738.499197901,0.0,1.0
2021-12-21,42.13,42.18,41.14,41.3,464374,37.2468294369064,37.2910340766369,36.3715775702428,36.5130324173804,525254.818081636,0.0,1.0
2021-12-22,42.37,42.43,41.915,42.04,263383,37.4590117076127,37.5120572752893,37.0567494860653,37.1672610853915,297913.297796164,0.0,1.0
2021-12-23,42.32,42.91,42.075,42.6,211375,37.4148070678823,37.936421816702,37.1982043332029,37.662353050373,239086.893693458,0.0,1.0
2021-12-27,42.81,42.82,42.01,42.51,286733,37.848012537241,37.8568534651871,37.1407383015532,37.5827846988581,324324.552522324,0.0,1.0
2021-12-28,42.99,43.29,42.58,42.75,170792,38.0071492402708,38.2723770786537,37.6446711944808,37.7949669695644,193183.3412073,0.0,1.0
2021-12-29,43.29,43.41,43.015,43.14,139788,38.2723770786537,38.3784682140068,38.029251560136,38.1397631594622,158114.624225292,0.0,1.0
2021-12-30,43.09,43.89,43.02,43.27,222045,38.0955585197317,38.8028327554195,38.033672024109,38.2546952227615,251155.762555477,0.0,1.0
2021-12-31,42.99,43.32,42.71,43.01,170898,38.0071492402708,38.298899862492,37.75960325778,38.0248310961629,193303.23812383,0.0,1.0
2022-01-03,43.58,44.33,43.09,43.53,270832,38.5287639890905,39.1918335850477,38.0955585197317,38.48455934936,306338.883939853,0.0,1.0
2022-01-04,44.55,45.18,43.63,44.08,277291,39.3863339998619,39.943312460466,38.572968628821,38.9708103863953,313644.678127274,0.0,1.0
2022-01-05,44.27,45.18,44.24,44.84,223663,39.1387880173712,39.943312460466,39.1122652335329,39.6427209102987,252985.887187036,0.0,1.0
2022-01-06,45.89,45.95,44.52,44.9,315642,40.5710183446389,40.6240639123154,39.3598112160236,39.6957664779753,357023.608748387,0.0,1.0
2022-01-07,46.3,46.459,45.5,45.9,279238,40.9334963904288,41.0740671447718,40.2262221547411,40.579859272585,315846.935641272,0.0,1.0
2022-01-10,46.4,46.55,45.77,46.54,301406,41.0219056698898,41.1545195890813,40.4649272092857,41.1456786611352,340921.226637826,0.0,1.0
2022-01-11,46.54,46.75,45.31,46.65,269393,41.1456786611352,41.3313381480032,40.0582445237652,41.2429288685422,304711.226742811,0.0,1.0
2022-01-12,46.02,46.86,45.83,46.47,314229,40.6859504079381,41.4285883554103,40.5179727769623,41.0837921655125,355425.360228985,0.0,1.0
2022-01-13,46.32,46.83,46.08,46.17,237326,40.951178246321,41.402065571572,40.7389959756147,40.8185643271296,268440.147286546,0.0,1.0
2022-01-14,46.91,46.96,45.52,45.79,212068,41.4727929951408,41.5169976348712,40.2439040106333,40.4826090651779,239870.748062846,0.0,1.0
2022-01-18,46.51,46.95,46.19,46.89,259536,41.1191558772969,41.5081567069251,40.8362461830218,41.4551111392486,293561.944608517,0.0,1.0
2022-01-19,45.21,46.95,45.18,46.92,283526,39.9698352443043,41.5081567069251,39.943312460466,41.4816339230869,320697.105245801,0.0,1.0
2022-01-20,44.1,45.86,43.93,45.21,313469,38.9884922422875,40.5444955608006,38.8381964672039,39.9698352443043,354565.721959525,0.0,1.0
2022-01-21,43.41,44.84,43.31,43.98,534433,38.3784682140068,39.6427209102987,38.2900589345459,38.8824011069343,604498.762186994,0.0,1.0
2022-01-24,44.37,44.44,42.67,43.2,488752,39.2271972968321,39.2890837924548,37.7242395459957,38.1928087271388,552828.84667754,0.0,1.0
2022-01-25,44.45,45.79,43.0,45.79,482796,39.2979247204009,40.4826090651779,38.0159901682169,40.4826090651779,546091.997292143,0.0,1.0
2022-01-26,44.05,45.38,43.32,44.92,264426,38.944287602557,40.1201310193879,38.298899862492,39.7134483338675,299093.038210698,0.0,1.0
2022-01-27,42.63,45.04,42.22,44.31,382767,37.6888758342113,39.8195394692206,37.3263977884213,39.1741517291556,432948.896692436,0.0,1.0
2022-01-28,44.59,45.04,43.18,44.47,538836,39.4216977116463,39.8195394692206,38.1751268712466,39.3156065762931,609479.008634928,0.0,1.0
2022-01-31,45.16,45.21,43.65,44.75,588016,39.9256306045738,39.9698352443043,38.5906504847132,39.5631525587838,665106.653492855,0.0,1.0
2022-02-01,46.51,46.63,44.735,44.96,478452,41.1191558772969,41.22524701265,39.5498911668647,39.7488120456519,541178.485920389,0.0,1.0
2022-02-02,46.47,46.85,45.92,46.42,402577,41.0837921655125,41.4197474274642,40.5975411284772,41.039587525782,455356.046847693,0.0,1.0
2022-02-03,46.59,47.32,46.27,46.53,347261,41.1898833008657,41.8352710409307,40.9069736065906,41.1368377331891,392787.954066866,0.0,1.0
2022-02-04,46.99,47.32,46.34,46.82,376623,41.5435204187095,41.8352710409307,40.9688601022132,41.3932246436259,425999.399945647,0.0,1.0
2022-02-07,47.28,47.45,46.69,47.05,220212,41.7999073291463,41.95020310423,41.2782925803266,41.5965659863861,249082.450781898,0.0,1.0
2022-02-08,48.51,48.69,47.25,47.5,346905,42.8873414665163,43.046478169546,41.773384545308,41.9944077439605,392385.281403803,0.0,1.0
2022-02-09,47.62,48.65,47.48,48.65,357565,42.1004988793136,43.0111144577616,41.9767258880683,43.0111144577616,404442.839235961,0.0,1.0
2022-02-10,47.88,48.66,47.63,47.63,395293,42.3303630059122,43.0199553857077,42.1093398072597,42.1093398072597,447117.092696714,0.0,1.0
2022-02-11,47.58,48.72,47.27,47.54,294692,42.0651351675292,43.0730009533843,41.7910664012002,42.0297714557449,333327.001188942,0.0,1.0
2022-02-14,47.23,48.16,46.89,47.79,334152,41.7557026894159,42.5779089884029,41.4551111392486,42.2507946543973,377960.325021674,0.0,1.0
2022-02-15,48.47,48.54,47.62,47.74,376214,42.8519777547319,42.9138642503546,42.1004988793136,42.2065900146668,425536.778824319,0.0,1.0
2022-02-16,48.68,48.88,47.82,48.0,260509,43.0376372415999,43.2144558005219,42.2773174382356,42.4364541412653,294662.507814023,0.0,1.0
2022-02-17,47.61,48.31,47.55,48.31,361183,42.0916579513675,42.7105229075943,42.038612383691,42.7105229075943,408535.169839784,0.0,1.0
2022-02-18,48.07,48.599,47.42,47.42,287242,42.498340636888,42.9660257252365,41.9236803203917,41.9236803203917,324900.283942265,0.0,1.0
2022-02-22,47.45,48.22,47.23,48.07,315538,41.95020310423,42.6309545560795,41.7557026894159,42.498340636888,356905.97403783,0.0,1.0
2022-02-23,46.74,48.17,46.54,47.65,262706,41.3224972200571,42.586749916349,41.1456786611352,42.1270216631519,297147.541074553,0.0,1.0
2022-02-24,45.39,45.58,43.92,45.16,381912,40.4295634975013,40.5987993878852,39.1202121350575,40.2246989986155,428770.043017441,0.34,1.0
2022-02-25,47.19,47.3,45.74,45.74,282374,42.0328508800856,42.1308295534658,40.7413138218927,40.7413138218927,317019.397471163,0.0,1.0
2022-02-28,47.03,47.18,46.0,46.09,342475,41.8903364460781,42.0239437279602,40.9728997771549,41.0530641462841,384494.387404424,0.0,1.0
2022-03-01,45.36,46.89,44.71,46.74,420079,40.4028420411249,41.7656363163216,39.8238771529695,41.6320290344396,471619.878141361,0.0,1.0
2022-03-02,47.19,47.57,45.76,45.85,262473,42.0328508800856,42.3713226608534,40.7591281261437,40.8392924952729,294676.678137678,0.0,1.0
2022-03-03,46.54,47.57,46.21,47.36,339519,41.4538859919302,42.3713226608534,41.1599499717897,42.1842724662186,381175.706014052,0.0,1.0
2022-03-04,44.58,46.0,43.98,45.65,447498,39.7080841753384,40.9728997771549,39.1736550478103,40.6611494527635,502403.005692983,0.0,1.0
2022-03-07,43.37,44.89,43.32,44.25,462323,38.6303187681567,39.9842058912279,38.5857830075294,39.4141481551979,519046.933843274,0.0,1.0
2022-03-08,44.36,45.22,43.475,44.27,456205,39.5121268285781,40.2781419113684,38.7238438654741,39.4319624594489,512178.296243039,0.0,1.0
2022-03-09,44.77,46.1,44.68,45.51,324341,39.8773200657223,41.0619712984096,39.7971556965931,40.5364493230069,364135.46712939,0.0,1.0
2022-03-10,44.99,45.06,44.2785,44.31,287483,40.0732774124826,40.1356274773609,39.4395335387555,39.4675910679507,322755.237533209,0.0,1.0
2022-03-11,45.26,45.97,45.18,45.32,318127,40.3137705198702,40.9461783207785,40.2425133028665,40.367213432623,357159.0509725,0.0,1.0
2022-03-14,45.17,46.18,44.855,45.86,289357,40.233606150741,41.1332285154133,39.9530308587888,40.8481996473983,324859.164774602,0.0,1.0
2022-03-15,45.07,46.0,44.431,45.38,262952,40.1445346294863,40.9728997771549,39.5753676086689,40.4206563453759,295214.44822766,0.0,1.0
2022-03-16,46.85,46.91,45.27,45.62,421858,41.7300077078197,41.7834506205725,40.3226776719957,40.6344279963871,473617.149519396,0.0,1.0
2022-03-17,46.62,46.78,45.59,46.32,380144,41.5251432089339,41.6676576429414,40.6077065400107,41.2579286451699,426785.12126569,0.0,1.0
2022-03-18,46.61,46.96,45.6,46.96,1316846,41.5162360568085,41.8279863811999,40.6166136921362,41.8279863811999,1478414.17935897,0.0,1.0
2022-03-21,46.59,47.03,45.92,46.71,299589,41.4984217525575,41.8903364460781,40.9016425601511,41.6053075780632,336346.562604873,0.0,1.0
2022-03-22,47.24,47.49,46.82,47.0,255546,42.077386640713,42.3000654438497,41.7032862514433,41.8636149897017,286899.781658955,0.0,1.0
2022-03-23,45.4,46.85,45.34,46.85,217646,40.4384706496268,41.7300077078197,40.385027736874,41.7300077078197,244349.705645735,0.0,1.0
2022-03-24,45.71,45.9652,45.1,45.71,255819,40.7145923655163,40.9419028877583,40.1712560858627,40.7145923655163,287206.276929446,0.0,1.0
2022-03-25,46.84,46.91,45.0136,45.94,168516,41.7211005556942,41.7834506205725,40.0942982914987,40.9194568644021,189191.783890339,0.0,1.0
2022-03-28,46.17,46.84,45.65,46.84,154558,41.1243213632879,41.7211005556942,40.6611494527635,41.7211005556942,173521.23082985,0.0,1.0
2022-03-29,46.99,47.18,46.35,46.79,196188,41.8547078375763,42.0239437279602,41.2846501015463,41.6765647950669,220258.952846482,0.0,1.0
2022-03-30,45.38,46.985,45.121,46.97,291981,40.4206563453759,41.8502542615135,40.1899611053262,41.8368935333253,327805.11198987,0.0,1.0
2022-03-31,44.75,45.97,44.69,45.55,361151,39.8595057614713,40.9461783207785,39.8060628487185,40.5720779315088,405461.807447244,0.0,1.0
2022-04-01,44.52,45.375,44.131,45.05,398370,39.6546412625856,40.4162027693131,39.3081530449048,40.1267203252354,447247.329324184,0.0,1.0
2022-04-04,44.26,44.51,43.53,44.43,234958,39.4230553073234,39.6457341104601,38.7728332021642,39.5744768934563,263785.772029399,0.0,1.0
2022-04-05,43.42,44.79,43.28,44.31,253756,38.674854528784,39.8951343699732,38.5501543990275,39.4675910679507,284890.160654637,0.0,1.0
2022-04-06,42.96,43.46,42.92,43.23,244578,38.2651255310125,38.7104831372859,38.2294969225106,38.5056186384001,274586.081560987,0.0,1.0
2022-04-07,42.66,43.1,42.355,43.1,186434,37.9979109672484,38.389825660769,37.7262428274216,38.389825660769,209308.202412895,0.0,1.0
2022-04-08,42.43,43.14,42.39,42.66,176568,37.7930464683627,38.4254542692709,37.7574178598608,37.9979109672484,198231.710329876,0.0,1.0
2022-04-11,42.58,43.37,42.35,42.35,168323,37.9266537502447,38.6303187681567,37.7217892513589,37.7217892513589,188975.104083728,0.0,1.0
2022-04-12,42.52,43.2,42.29,42.7,211610,37.8732108374919,38.4788971820237,37.6683463386061,38.0335395757503,237573.128895978,0.0,1.0
2022-04-13,42.99,43.06,42.06,42.23,184419,38.2918469873889,38.3541970522672,37.4634818397203,37.6149034258533,207045.975416414,0.0,1.0
2022-04-14,42.25,43.38,42.16,43.0,301273,37.6327177301042,38.6392259202822,37.552553360975,38.3007541395144,338237.17811955,0.0,1.0
2022-04-18,42.52,43.23,42.07,42.22,198847,37.8732108374919,38.5056186384001,37.4723889918458,37.6059962737278,223244.194327198,0.0,1.0
2022-04-19,44.27,44.38,42.52,42.52,288182,39.4319624594489,39.529941132829,37.8732108374919,37.8732108374919,323540.000148862,0.0,1.0
2022-04-20,44.75,45.15,42.5841,44.48,250642,39.8595057614713,40.2157918464901,37.9303056826161,39.6190126540837,281394.093723103,0.0,1.0
2022-04-21,44.09,45.33,43.85,45.12,211814,39.2716337211904,40.3761205847485,39.0578620701792,40.1890703901137,237802.158328872,0.0,1.0
2022-04-22,43.31,44.2,43.25,44.09,175613,38.5768758554039,39.3696123945706,38.5234329426511,39.2716337211904,197159.538229806,0.0,1.0
2022-04-25,42.96,43.59,41.87,43.07,364375,38.2651255310125,38.826276114917,37.2942459493364,38.3631042043926,409081.370641614,0.0,1.0
2022-04-26,41.1,43.07,40.99,41.99,355683,36.6083952356754,38.3631042043926,36.5104165622952,37.401131774842,399322.920491035,0.0,1.0
2022-04-27,41.2,41.9,40.98,41.58,312250,36.69746675693,37.3209674057128,36.5015094101697,37.0359385376978,350560.982457205,0.0,1.0
2022-04-28,41.47,41.95,40.75,41.67,271260,36.9379598643177,37.3655031663402,36.296644911284,37.1161029068271,304541.784151613,0.0,1.0
2022-04-29,40.09,41.61,39.88,41.45,287815,35.708772871003,37.0626599940742,35.5217226763682,36.9201455600668,323127.971708312,0.0,1.0
2022-05-02,40.64,40.85,39.66,40.18,289929,36.1986662379038,36.3857164325386,35.3257653296079,35.7889372401323,325501.345341345,0.0,1.0
2022-05-03,40.73,41.14,40.19,40.56,204954,36.278830607033,36.6440238441772,35.7978443922577,36.1274090209001,230100.48230115,0.0,1.0
2022-05-04,41.89,42.03,40.57,40.78,239296,37.3120602535874,37.4367603833439,36.1363161730255,36.3233663676604,268656.0155583,0.0,1.0
2022-05-05,40.49,41.44,39.97,41.44,255107,36.0650589560218,36.9112384079413,35.6018870454974,36.9112384079413,286406.919300913,0.0,1.0
2022-05-06,40.1,40.5,39.49,40.5,278083,35.7176800231285,36.0739661081472,35.1743437434749,36.0739661081472,312201.920527292,0.0,1.0
2022-05-09,39.85,40.43,39.35,39.67,358520,35.4950012199918,36.011616043269,35.0496436137184,35.3346724817334,402508.001378885,0.0,1.0
2022-05-10,39.52,40.4,38.81,40.19,221596,35.2010651998513,35.9848945868926,34.5686573989431,35.7978443922577,248784.344174818,0.0,1.0
2022-05-11,39.25,40.23,38.98,39.65,253277,34.9605720924637,35.8334730007596,34.720078985076,35.3168581774824,284352.390564655,0.0,1.0
2022-05-12,39.2,39.43,38.35,38.98,234206,34.9160363318363,35.1209008307221,34.1589284011715,34.720078985076,262941.506668926,0.0,1.0
2022-05-13,39.4,40.005,39.11,39.67,202735,35.0941793743457,35.6330620779366,34.8358719627071,35.3346724817334,227609.225871774,0.0,1.0
2022-05-16,38.93,39.315,38.64,39.11,262209,34.6755432244487,35.0184685812792,34.4172358128101,34.8358719627071,294380.287106873,0.0,1.0
2022-05-17,39.94,40.0,39.45,39.66,490508,35.575165589121,35.6286085018738,35.1387151349731,35.3257653296079,550690.044461549,0.0,1.0
2022-05-18,38.65,39.66,38.45,39.42,282521,34.4261429649356,35.3257653296079,34.2479999224262,35.1119936785967,317184.433386043,0.0,1.0
2022-05-19,38.27,38.9,38.06,38.2,331378,34.0876711841678,34.6488217680723,33.9006209895329,34.0253211192895,372035.859870948,0.0,1.0
2022-05-20,38.45,38.775,37.475,38.58,242769,34.2479999224262,34.5374823665039,33.379552590193,34.3637929000573,272555.129383997,0.0,1.0
2022-05-23,38.92,39.615,38.46,39.13,256746,34.6666360723232,35.2856831450433,34.2569070745517,34.8536862669581,288247.013617158,0.0,1.0
2022-05-24,38.85,39.19,37.96,38.69,250774,34.6042860074449,34.9071291797109,33.8115494682783,34.4617715734375,281542.289238505,0.0,1.0
2022-05-25,39.39,39.71,38.68,38.73,253242,35.0852722222202,35.3703010902352,34.452864421312,34.4974001819393,284313.096299207,0.0,1.0
2022-05-26,39.97,40.22,38.9191,39.36,248835,35.9047302177634,36.1293032113696,34.9607151818402,35.3567721133642,277009.042810726,0.34,1.0
2022-05-27,41.53,41.665,40.25,40.48,525261,37.3060656978662,37.4273351144136,36.1562519706023,36.36285912472,584733.043325115,0.0,1.0
2022-05-31,41.11,41.46,40.57,40.93,511890,36.9287830686077,37.2431852596565,36.4437054024183,36.7670905132113,569848.12797389,0.0,1.0
2022-06-01,41.13,41.495,40.44,41.06,424231,36.9467489080962,37.2746254787613,36.3269274457431,36.8838684698865,472264.043404817,0.0,1.0
2022-06-02,42.05,42.07,40.93,41.08,379188,37.7731775245671,37.7911433640556,36.7670905132113,36.901834309375,422121.104046111,0.0,1.0
2022-06-03,41.85,42.085,41.64,41.75,309051,37.5935191296822,37.804617743672,37.4048778150529,37.5036899322397,344042.926797668,0.0,1.0
2022-06-06,42.3,42.77,42.08,42.31,379434,37.9977505181734,38.4199477461531,37.8001262837999,38.0067334379176,422394.957099464,0.0,1.0
2022-06-07,42.69,42.84,41.74,41.85,271428,38.3480843881991,38.4828281843628,37.4947070124954,37.5935191296822,302160.107991359,0.0,1.0
2022-06-08,42.22,42.45,41.85,42.23,269305,37.9258871602194,38.1324943143371,37.5935191296822,37.9348700799636,299796.733876435,0.0,1.0
2022-06-09,40.87,42.19,40.85,41.97,307474,36.7131929947458,37.8989384009866,36.6952271552573,37.7013141666132,342287.372874336,0.0,1.0
2022-06-10,39.52,40.56,39.32,39.96,375891,35.5004988292721,36.434722482674,35.3208404343872,35.8957472980191,418450.805196886,0.0,1.0
2022-06-13,38.48,39.12,38.25,38.54,344904,34.5662751758702,35.1411820395022,34.3596680217525,34.6201726943357,383955.33948838,0.0,1.0
2022-06-14,38.55,39.12,37.56,38.99,488565,34.62915561408,35.1411820395022,33.7398465593993,35.0244040828269,543882.182975958,0.0,1.0
2022-06-15,39.16,39.73,38.65,38.86,451417,35.1771137184792,35.6891401439014,34.7189848115225,34.9076261261517,502528.145471858,0.0,1.0
2022-06-16,37.6,39.07,37.37,38.49,483612,33.7757782383763,35.0962674407809,33.5691710842586,34.5752580956145,538368.385523665,0.0,1.0
2022-06-17,38.16,38.53,37.7,37.99,990730,34.2788217440543,34.6111897745915,33.8656074358188,34.126112108402,1102904.209552,0.0,1.0
2022-06-21,39.02,39.26,38.59,39.11,325205,35.0513528420597,35.2669429159217,34.665087293057,35.1321991197579,362025.94396794,0.0,1.0
2022-06-22,38.71,38.86,38.4,38.53,315960,34.772882329988,34.9076261261517,34.4944118179163,34.6111897745915,351734.189991268,0.0,1.0
2022-06-23,38.39,38.78,37.804,38.72,213578,34.485428898172,34.8357627681977,33.959029801159,34.7818652497322,237760.111501314,0.0,1.0
2022-06-24,39.58,39.63,38.55,38.55,662694,35.5543963477376,35.5993109464589,34.62915561408,34.62915561408,737726.729022894,0.0,1.0
2022-06-27,40.1,40.29,39.065,39.89,304081,36.0215081744386,36.1921836495793,35.0917759809088,35.8328668598094,338510.204540875,0.0,1.0
2022-06-28,39.77,40.75,39.77,40.26,228034,35.7250718228784,36.6053979578148,35.7250718228784,36.1652348903466,253852.874669163,0.0,1.0
2022-06-29,39.6,40.02,39.18,39.94,240056,35.5723621872261,35.9496448164846,35.1950795579677,35.8777814585306,267236.051122117,0.0,1.0
2022-06-30,39.15,39.4,38.51,38.72,254972,35.1681307987349,35.3927037923412,34.593223935103,34.7818652497322,283840.897235263,0.0,1.0
2022-07-01,39.86,39.99,38.69,38.93,327870,35.8059181005766,35.9226960572518,34.7549164904995,34.9705065643615,364992.685379279,0.0,1.0
2022-07-05,39.43,39.59,38.33,39.08,235941,35.4196525515739,35.5633792674819,34.4315313797065,35.1052503605252,262655.135209298,0.0,1.0
2022-07-06,39.66,39.85,38.92,39.14,267016,35.6262597056916,35.7969351808324,34.9615236446172,35.1591478789907,297248.564611687,0.0,1.0
2022-07-07,40.04,40.58,39.88,40.07,192804,35.9676106559731,36.4526883221625,35.8238839400651,35.9945594152058,214634.000402192,0.0,1.0
2022-07-08,39.8,40.22,39.14,40.21,130695,35.7520205821111,36.1293032113696,35.1591478789907,36.1203202916253,145492.783772974,0.0,1.0
2022-07-11,39.55,39.75,39.305,39.4,125914,35.5274475885049,35.7071059833899,35.3073660547708,35.3927037923412,140170.460813269,0.0,1.0
2022-07-12,39.53,40.08,39.05,39.26,160979,35.5094817490164,36.0035423349501,35.0783016012924,35.2669429159217,179205.65315421,0.0,1.0
2022-07-13,38.99,39.535,38.68,39.43,176569,35.0244040828269,35.5139732088885,34.7459335707552,35.4196525515739,196560.812104596,0.0,1.0
2022-07-14,38.45,38.835,37.8,38.19,192306,34.5393264166375,34.8851688267911,33.9554366332613,34.305770503287,214079.614952718,0.0,1.0
2022-07-15,39.49,39.775,38.62,39.26,208418,35.4735500700394,35.7295632827505,34.6920360522897,35.2669429159217,232015.876723636,0.0,1.0
2022-07-18,39.59,40.36,39.45,39.88,168847,35.5633792674819,36.2550640877891,35.4376183910624,35.8238839400651,187964.497966374,0.0,1.0
2022-07-19,40.78,40.85,40.08,40.08,235162,36.6323467170475,36.6952271552573,36.0035423349501,36.0035423349501,261787.933873676,0.0,1.0
2022-07-20,41.25,41.29,40.47,40.47,283617,37.0545439450272,37.0904756240042,36.3538762049758,36.3538762049758,315729.192817931,0.0,1.0
2022-07-21,41.27,41.3,40.57,41.01,141732,37.0725097845157,37.0994585437485,36.4437054024183,36.8389538711652,157779.434788715,0.0,1.0
2022-07-22,40.91,41.43,40.54,41.21,181609,36.7491246737228,37.2162365004237,36.4167566431855,37.0186122660502,202171.460026979,0.0,1.0
2022-07-25,41.51,41.77,41.12,41.26,183208,37.2880998583777,37.5216557717282,36.937765988352,37.0635268647715,203951.504873782,0.0,1.0
2022-07-26,40.43,41.73,40.19,40.71,262141,36.3179445259988,37.4857240927512,36.1023544521368,36.5694662788378,291821.598615334,0.0,1.0
2022-07-27,41.17,41.33,40.28,40.45,316677,36.9826805870732,37.1264073029812,36.1832007298351,36.3359103654873,352532.371451655,0.0,1.0
2022-07-28,41.0,41.29,40.58,41.18,306236,36.829970951421,37.0904756240042,36.4526883221625,36.9916635068175,340909.201817211,0.0,1.0
2022-07-29,41.7,41.83,41.06,41.06,280949,37.4587753335184,37.5755532901937,36.8838684698865,36.8838684698865,312759.11173521,0.0,1.0
2022-08-01,41.9,42.175,41.13,41.38,354168,37.6384337284034,37.8854640213703,36.9467489080962,37.1713219017025,394268.24471714,0.0,1.0
2022-08-02,41.27,41.78,41.18,41.77,211531,37.0725097845157,37.5306386914724,36.9916635068175,37.5216557717282,235481.342394743,0.0,1.0
2022-08-03,41.74,41.95,41.21,41.38,200733,37.4947070124954,37.6833483271247,37.0186122660502,37.1713219017025,223460.751865797,0.0,1.0
2022-08-04,41.46,41.83,41.34,41.6,299923,37.2431852596565,37.5755532901937,37.1353902227255,37.3689461360759,333881.420004909,0.0,1.0
2022-08-05,42.06,42.23,41.42,41.43,203596,37.7821604443114,37.9348700799636,37.2072535806795,37.2162365004237,226647.911588373,0.0,1.0
2022-08-08,42.14,42.53,41.95,42.17,179525,37.8540238022654,38.2043576722911,37.6833483271247,37.8809725614981,199851.501640025,0.0,1.0
2022-08-09,42.4,42.66,42.07,42.15,240802,38.0875797156159,38.3211356289663,37.7911433640556,37.8630067220096,268066.516072532,0.0,1.0
2022-08-10,43.02,43.42,42.8,42.81,255766,38.6445207397593,39.0038375295293,38.4468965053858,38.4558794251301,284724.796927797,0.0,1.0
2022-08-11,43.87,44.06,43.39,43.4,233110,39.4080689180205,39.5787443931612,38.9768887702965,38.9858716900408,259503.598648134,0.0,1.0
2022-08-12,44.36,44.43,43.93,44.07,229691,39.8482319854887,39.9111124236984,39.461966436486,39.5877273129055,255697.486496026,0.0,1.0
2022-08-15,44.88,44.925,44.03,44.03,201199,40.3153438121896,40.3557669510387,39.5517956339285,39.5517956339285,223979.514153859,0.0,1.0
2022-08-16,45.36,45.53,44.5475,44.76,388696,40.7465239599136,40.8992335955658,40.0166617306933,40.2075487752586,432705.635880636,0.0,1.0
2022-08-17,44.93,45.07,44.59,44.93,240234,40.3602584109109,40.4860192873304,40.0548391396064,40.3602584109109,267434.20495747,0.0,1.0
2022-08-18,45.17,45.19,44.82,44.99,155538,40.5758484847728,40.5938143242613,40.2614462937241,40.4141559293764,173148.602490385,0.0,1.0
2022-08-19,44.86,45.07,44.645,45.07,226455,40.2973779727011,40.4860192873304,40.1042451981998,40.4860192873304,252095.094298242,0.0,1.0
2022-08-22,43.92,44.36,43.84,44.24,228798,39.4529835167417,39.8482319854887,39.3811201587877,39.7404369485577,254703.377647874,0.0,1.0
2022-08-23,43.61,44.295,43.57,44.02,229255,39.17451300467,39.7898430071511,39.138581325693,39.5428127141842,255212.120921788,0.0,1.0
2022-08-24,43.54,43.75,43.21,43.5,173222,39.1116325664603,39.3002738810895,38.8151962149,39.0757008874833,192834.852065665,0.0,1.0
2022-08-25,44.33,44.48,43.5203,43.54,173812,39.8212832262559,39.9560270224197,39.0939362145641,39.1116325664603,193491.654104198,0.0,1.0
2022-08-26,43.43,44.52,43.41,44.42,301156,39.0128204492735,39.9919587013967,38.994854609785,39.9021295039542,335254.024943064,0.0,1.0
2022-08-29,42.72,43.03,42.35,42.76,210450,38.6804524187363,38.9611392223367,38.3454391370197,38.7166700708138,232428.098375736,0.34,1.0
2022-08-30,42.48,42.86,42.28,42.81,255765,38.4631465062715,38.8072142010074,38.2820582458841,38.7619421359106,282475.517135044,0.0,1.0
2022-08-31,41.94,42.475,41.87,42.44,291488,37.9742082032257,38.4586192997618,37.9108273120901,38.426928854194,321929.206649306,0.0,1.0
2022-09-01,41.63,42.19,41.35,41.87,306182,37.6935213996253,38.2005685287098,37.439997835083,37.9108273120901,338157.757267187,0.0,1.0
2022-09-02,41.3,42.42,41.09,41.96,395461,37.3947257699862,38.4088200281553,37.2045830965795,37.9923170292644,436760.504688841,0.0,1.0
2022-09-06,40.71,41.76,40.49,41.57,316988,36.8605154018435,37.8112287688771,36.6613183154174,37.6391949215091,350092.269175233,0.0,1.0
2022-09-07,41.37,41.53,40.43,40.59,226891,37.4581066611217,37.6029772694316,36.6069918373012,36.7518624456111,250586.094885099,0.0,1.0
2022-09-08,41.76,42.0,40.81,41.08,311343,37.8112287688771,38.0285346813419,36.9510595320372,37.1955286835601,343857.740235669,0.0,1.0
2022-09-09,42.15,42.33,41.77,41.95,306010,38.1643508766324,38.327330310981,37.8202831818964,37.983262616245,337967.794649365,0.0,1.0
2022-09-12,42.62,42.84,42.05,42.05,233914,38.5899082885426,38.7891053749687,38.0738067464387,38.0738067464387,258342.533634886,0.0,1.0
2022-09-13,41.21,42.11,41.02,41.99,268288,37.3132360528119,38.1281332245549,37.1412022054439,38.0194802683225,296306.341919835,0.0,1.0
2022-09-14,41.15,41.48,40.71,41.33,246443,37.2589095746957,37.5577052043348,36.8605154018435,37.4218890090443,272179.985022625,0.0,1.0
2022-09-15,42.0,42.375,41.03,41.04,264724,38.0285346813419,38.3680751695681,37.1502566184633,37.1593110314826,292370.139769153,0.0,1.0
2022-09-16,41.8,41.88,41.09,41.76,860834,37.8474464209545,37.9198817251095,37.2045830965795,37.8112287688771,950734.186919354,0.0,1.0
2022-09-19,42.63,42.7,41.19,41.34,269584,38.598962701562,38.6623435926976,37.2951272267731,37.4309434220636,297737.688156447,0.0,1.0
2022-09-20,42.47,42.615,42.05,42.29,342337,38.4540920932521,38.5853810820329,38.0738067464387,38.2911126589035,378088.562193653,0.0,1.0
2022-09-21,42.0,43.19,42.0,42.54,261312,38.0285346813419,39.1060098306465,38.0285346813419,38.5174729843877,288601.811559801,0.0,1.0
2022-09-22,41.27,42.29,41.02,42.29,188501,37.3675625309281,38.2911126589035,37.1412022054439,38.2911126589035,208186.880360772,0.0,1.0
2022-09-23,40.48,41.0306,39.98,40.84,225742,36.6522639023981,37.1507998832444,36.1995432514297,36.9782227710953,249317.100420695,0.0,1.0
2022-09-26,40.06,40.73,39.97,40.3,230402,36.2719785555846,36.8786242278822,36.1904888384103,36.4892844680495,254463.762043081,0.0,1.0
2022-09-27,39.44,40.52,39.27,40.15,365078,35.7106049483839,36.6884815544755,35.5566799270546,36.353468272759,403204.491797656,0.0,1.0
2022-09-28,39.7,40.23,39.25,39.67,375564,35.9460196868874,36.4259035769139,35.5385711010159,35.9188564478293,414785.584881848,0.0,1.0
2022-09-29,38.56,39.38,38.31,39.38,337310,34.9138166026796,35.6562784702677,34.6874562771954,35.6562784702677,372536.573357659,0.0,1.0
2022-09-30,38.46,39.235,38.395,38.65,305041,34.8232724724859,35.5249894814869,34.76441878786,34.9953063198539,336897.59827338,0.0,1.0
2022-10-03,39.61,39.78,38.53,39.06,286546,35.8645299697131,36.0184549910424,34.8866533636215,35.3665372536479,316471.094688399,0.0,1.0
2022-10-04,41.55,41.55,40.0,40.0,273926,37.6210860954703,37.6210860954703,36.2176520774684,36.2176520774684,302533.139822627,0.0,1.0
2022-10-05,41.36,41.49,40.78,40.96,240855,37.4490522481024,37.5667596173541,36.9238962929791,37.0868757273277,266008.408811061,0.0,1.0
2022-10-06,41.17,41.38,40.91,41.1,134203,37.2770184007344,37.4671610741411,37.0416036622308,37.2136375095988,148218.332555566,0.0,1.0
2022-10-07,40.71,41.02,40.23,40.97,309945,36.8605154018435,37.1412022054439,36.4259035769139,37.0959301403471,342313.741748954,0.0,1.0
2022-10-10,40.82,41.44,40.71,40.99,216472,36.9601139450565,37.5214875522573,36.8605154018435,37.1140389663858,239078.998867153,0.0,1.0
2022-10-11,41.08,41.71,40.67,40.69,350748,37.1955286835601,37.7659567037802,36.824297749766,36.8424065758048,387377.95509191,0.0,1.0
2022-10-12,41.06,41.66,40.545,41.05,214707,37.1774198575214,37.7206846386834,36.711117587024,37.168365444502,237129.673166828,0.0,1.0
2022-10-13,42.8,43.0,40.34,40.65,276750,38.7528877228912,38.9339759832786,36.5255021201269,36.8061889237273,305652.060943145,0.0,1.0
2022-10-14,42.6,43.71,42.5,43.19,242317,38.5717994625039,39.5768393076536,38.4812553323102,39.1060098306465,267623.091062548,0.0,1.0
2022-10-17,43.67,44.05,43.2954,43.39,337308,39.5406216555762,39.8846893503121,39.2014433438707,39.2870980910339,372534.36449001,0.0,1.0
2022-10-18,43.77,44.82,43.3,44.18,355125,39.6311657857698,40.5818791528034,39.2056083738596,40.0023967195639,392212.061941949,0.0,1.0
2022-10-19,43.3,43.92,42.78,43.49,286451,39.2056083738596,39.7669819810604,38.7347788968525,39.3776422212276,316366.173475067,0.0,1.0
2022-10-20,40.75,43.55,40.45,43.35,614363,36.896733053921,39.4319686993438,36.62510066334,39.2508804389564,678523.277749641,0.0,1.0
2022-10-21,41.61,41.92,40.62,41.1,545671,37.6754125735865,37.9560993771869,36.7790256846692,37.2136375095988,602657.509473919,0.0,1.0
2022-10-24,42.2,42.58,41.83,42.1,302988,38.2096229417292,38.5536906364652,37.8746096600126,38.1190788115355,334630.195631587,0.0,1.0
2022-10-25,44.32,44.77,42.295,43.47,463570,40.129158501835,40.5366070877066,38.2956398654132,39.3595333951888,511982.388044855,0.0,1.0
2022-10-26,43.48,44.73,43.45,44.73,339678,39.3685878082082,40.5003894356291,39.3414245691501,40.5003894356291,375151.872654184,0.0,1.0
2022-10-27,43.75,44.43,43.67,43.92,270532,39.6130569597311,40.2287570450481,39.5406216555762,39.7669819810604,298784.691422117,0.0,1.0
2022-10-28,44.98,45.03,43.88,44.435,331705,40.7267497611133,40.7720218262101,39.7307643289829,40.2332842515578,366346.221771078,0.0,1.0
2022-10-31,45.6,45.61,44.67,44.94,319349,41.288123368314,41.2971777813334,40.4460629575129,40.6905321090358,352699.837434986,0.0,1.0
2022-11-01,45.37,45.86,45.355,45.4,348303,41.0798718688686,41.5235381068176,41.0662902493395,41.1070351079267,384677.614390895,0.0,1.0
2022-11-02,44.15,45.46,44.13,45.25,420393,39.9752334805058,41.1613615860429,39.9571246544671,40.9712189126362,464296.248802426,0.0,1.0
2022-11-03,43.6,43.92,43.185,43.8,276772,39.4772407644406,39.7669819810604,39.1014826241369,39.6583290248279,305676.358487285,0.0,1.0
2022-11-04,44.59,44.63,43.84,44.1,306227,40.3736276533579,40.4098453054354,39.6945466769054,39.929961415409,338207.456789292,0.0,1.0
2022-11-07,44.86,45.1,44.44,44.94,226404,40.6180968048809,40.8354027173457,40.2378114580674,40.6905321090358,250048.235612544,0.0,1.0
2022-11-08,45.21,45.61,44.7375,45.11,267626,40.9350012605587,41.2971777813334,40.5071802453936,40.844457130365,295575.206727986,0.0,1.0
2022-11-09,44.75,45.41,44.63,45.04,203972,40.5184982616678,41.116089520946,40.4098453054354,40.7810762392295,225273.576060326,0.0,1.0
2022-11-10,46.8,46.83,45.8,45.8,361468,42.3746529306381,42.4018161696962,41.4692116287014,41.4692116287014,399217.485691045,0.0,1.0
2022-11-11,46.54,47.3,46.45,46.71,266380,42.1392381921345,42.8273735816064,42.0577484749602,42.2931632134638,294199.082182602,0.0,1.0
2022-11-14,45.82,46.94,45.8,46.23,279172,41.4873204547401,42.5014147129092,41.4692116287014,41.8585513885342,308326.999666196,0.0,1.0
2022-11-15,46.08,47.19,46.02,46.34,430558,41.7227351932436,42.7277750383934,41.6684087151274,41.9581499317472,475522.818628938,0.0,1.0
2022-11-16,45.32,46.17,45.18,46.07,396284,41.0345998037717,41.804224910418,40.9078380215006,41.7136807802243,437669.453726444,0.0,1.0
2022-11-17,44.61,45.25,44.36,44.86,305594,40.3917364793967,40.9712189126362,40.1653761539125,40.6180968048809,337508.350178354,0.0,1.0
2022-11-18,45.19,45.66,44.83,45.66,644286,40.91689243452,41.3424498464302,40.5909335658228,41.3424498464302,711571.251081535,0.0,1.0
2022-11-21,45.02,45.4,44.87,44.98,222839,40.7629674131907,41.1070351079267,40.6271512179002,40.7267497611133,246110.929028038,0.0,1.0
2022-11-22,45.81,45.94,45.09,45.15,249326,41.4782660417207,41.5959734109725,40.8263483043263,40.8806747824425,275364.067738792,0.0,1.0
2022-11-23,45.46,45.91,45.22,45.62,149777,41.1613615860429,41.5688101719144,40.9440556735781,41.3062321943528,165418.784939047,0.0,1.0
2022-11-25,46.0,46.11,45.43,45.43,104036,41.6502998890887,41.7498984323017,41.1341983469848,41.1341983469848,114900.877370482,0.0,1.0
2022-11-28,45.08,45.61,44.92,45.39,287493,41.1251439339654,41.6086471789743,40.9791806901891,41.4079477187819,315140.160015249,0.34,1.0
2022-11-29,45.6,45.66,44.93,45.08,276481,41.5995244762383,41.6542606926544,40.9883033929252,41.1251439339654,303069.175879677,0.0,1.0
2022-11-30,46.47,46.54,44.77,45.07,341475,42.3931996142718,42.4570585334239,40.8423401491489,41.1160212312294,374313.41333948,0.0,1.0
2022-12-01,46.36,46.78,45.915,46.73,251167,42.2928498841756,42.6760033990883,41.8868896124228,42.6303898854082,275320.82023058,0.0,1.0
2022-12-02,46.43,46.51,45.94,45.94,270012,42.3567088033277,42.4296904252159,41.9096963692629,41.9096963692629,295978.075591536,0.0,1.0
2022-12-05,44.0,46.39,43.77,45.9,401170,40.1398920384756,42.3202179923837,39.9300698755472,41.8732055583188,439749.065171386,0.0,1.0
2022-12-06,43.65,44.5,43.46,44.1,289638,39.820597442715,40.5960271752764,39.6472660907306,40.2311190658357,317491.436892364,0.0,1.0
2022-12-07,43.56,44.04,43.0,43.12,253784,39.7384931180908,40.1763828494196,39.2276217648738,39.337094197706,278189.487637299,0.0,1.0
2022-12-08,43.7,44.0,43.281,43.72,281357,39.8662109563951,40.1398920384756,39.4839697117559,39.8844563618671,308414.083130407,0.0,1.0
2022-12-09,43.01,43.79,42.975,43.55,227881,39.2367444676099,39.9483152810192,39.2048150080338,39.7293704153548,249795.489992573,0.0,1.0
2022-12-12,43.34,43.6,42.56,43.06,217530,39.5377936578984,39.7749839290349,38.8262228444891,39.2823579812899,238449.071831722,0.0,1.0
2022-12-13,42.63,45.03,42.475,44.86,458631,38.8900817636412,41.0795304202853,38.7486798712329,40.924444473773,502735.881318688,0.0,1.0
2022-12-14,41.29,43.66,41.22,42.6,327371,37.6676395970149,39.829720145451,37.6037806778628,38.8627136554332,358853.082768457,0.0,1.0
2022-12-15,40.73,41.42,40.31,40.9,256048,37.1567682437979,37.7862347325831,36.7736147288852,37.3118541903102,280671.208313192,0.0,1.0
2022-12-16,39.96,40.78,39.9,40.14,803933,36.4543201331246,37.202381757478,36.3995839167085,36.6185287823729,881244.323380184,0.0,1.0
2022-12-19,40.33,40.52,39.945,40.22,295942,36.7918601343573,36.9651914863416,36.4406360790206,36.6915104042611,324401.66972842,0.0,1.0
2022-12-20,40.69,41.16,40.43,40.69,221737,37.1202774328539,37.5490444614467,36.8830871617174,37.1202774328539,243060.643776722,0.0,1.0
2022-12-21,41.35,41.59,40.99,40.99,250309,37.722375813431,37.9413206790954,37.3939585149344,37.3939585149344,274380.309479733,0.0,1.0
2022-12-22,41.0,41.345,40.215,41.12,210225,37.4030812176704,37.717814462063,36.6869490528931,37.5125536505026,230441.576453012,0.0,1.0
2022-12-23,41.11,41.33,40.76,40.86,120322,37.5034309477666,37.704130407959,37.184136352006,37.2753633793662,131892.930726504,0.0,1.0
2022-12-27,41.0,41.34,40.77,41.34,153897,37.4030812176704,37.713253110695,37.193259054742,37.713253110695,168696.716810033,0.0,1.0
2022-12-28,40.34,41.19,40.34,41.02,255986,36.8009828370933,37.5764125696547,36.8009828370933,37.4213266231424,280603.245997862,0.0,1.0
2022-12-29,40.99,41.125,40.4,40.64,224815,37.3939585149344,37.5171150018706,36.8557190535094,37.0746639191738,246434.643882906,0.0,1.0
2022-12-30,40.79,40.96,40.52,40.76,223607,37.211504460214,37.3665904067263,36.9651914863416,37.184136352006,245110.474900362,0.0,1.0
2023-01-03,40.08,41.21,39.75,41.06,279970,36.5637925659568,37.5946579751268,36.2627433756683,37.4578174340865,306893.700366511,0.0,1.0
2023-01-04,40.35,40.88,40.15,40.28,289512,36.8101055398293,37.2936087848382,36.6276514851089,36.7462466206772,317353.319928954,0.0,1.0
2023-01-05,40.4,40.78,39.71,40.07,413426,36.8557190535094,37.202381757478,36.2262525647242,36.5546698632208,453183.680279047,0.0,1.0
2023-01-06,41.71,41.77,40.77,40.78,252931,38.0507931119276,38.1055293283437,37.193259054742,37.202381757478,277254.457718334,0.0,1.0
2023-01-09,41.53,41.985,41.39,41.89,273192,37.8865844626793,38.3016674371681,37.7588666243751,38.2150017611759,299463.884668099,0.0,1.0
2023-01-10,42.18,42.42,41.0,41.48,238071,38.4795601405204,38.6985050061848,37.4030812176704,37.8409709489992,260965.425366845,0.0,1.0
2023-01-11,42.3,42.47,41.915,42.27,167404,38.5890325733526,38.7441185198649,38.237808518016,38.5616644651446,183502.636054418,0.0,1.0
2023-01-12,43.02,43.41,42.22,42.56,320574,39.2458671703459,39.6016525770505,38.5160509514645,38.8262228444891,351402.439908896,0.0,1.0
2023-01-13,43.24,43.39,41.94,42.53,184717,39.4465666305383,39.5834071715785,38.260615274856,38.798854736281,202480.564526916,0.0,1.0
2023-01-17,42.73,43.25,42.46,43.25,153764,38.9813087910014,39.4556893332743,38.7349958171289,39.4556893332743,168550.926681988,0.0,1.0
2023-01-18,41.58,42.63,41.51,42.23,279107,37.9321979763594,38.8900817636412,37.8683390572073,38.5251736542005,305947.708783783,0.0,1.0
2023-01-19,41.76,41.77,41.01,41.35,238069,38.0964066256077,38.1055293283437,37.4122039204064,37.722375813431,260963.233034092,0.0,1.0
2023-01-20,42.3,42.515,41.84,42.12,286971,38.5890325733526,38.785170682177,38.1693882474959,38.4248239241043,314567.961166832,0.0,1.0
2023-01-23,42.65,42.88,42.13,42.48,213935,38.9083271691132,39.1181493320416,38.4339466268404,38.7532412226009,234508.353709003,0.0,1.0
2023-01-24,42.64,42.88,42.07,42.65,233704,38.8992044663772,39.1181493320416,38.3792104104242,38.9083271691132,256178.46680164,0.0,1.0
2023-01-25,42.89,43.0,41.89,42.31,312415,39.1272720347777,39.2276217648738,38.2150017611759,38.5981552760887,342458.818444845,0.0,1.0
2023-01-26,41.99,42.99,40.88,42.27,359612,38.3062287885361,39.2184990621378,37.2936087848382,38.5616644651446,394194.582906031,0.0,1.0
2023-01-27,42.23,42.36,41.74,42.06,183759,38.5251736542005,38.6437687897687,38.0781612201357,38.3700877076882,201430.437138442,0.0,1.0
2023-01-30,42.39,42.57,41.95,42.14,325146,38.6711368979768,38.8353455472251,38.269737977592,38.4430693295764,356414.112581239,0.0,1.0
2023-01-31,43.96,43.98,42.125,42.41,380889,40.1034012275315,40.1216466330035,38.4293852754723,38.6893823034488,417517.714894095,0.0,1.0
2023-02-01,44.24,44.83,43.16,43.7,359318,40.35883690414,40.897076365565,39.3735850086501,39.8662109563951,393872.309991405,0.0,1.0
2023-02-02,45.11,45.11,43.515,44.31,399579,41.1525120421735,41.1525120421735,39.6974409557787,40.4226958232921,438005.064466728,0.0,1.0
2023-02-03,45.31,45.69,43.69,44.94,323399,41.3349660968938,41.6816288008625,39.857088253659,40.9974260956612,354499.109921881,0.0,1.0
2023-02-06,44.81,45.515,44.65,45.02,196502,40.878830960093,41.5219815029822,40.7328677163167,41.0704077175493,215398.88527135,0.0,1.0
2023-02-07,45.26,45.53,44.27,44.75,269163,41.2893525832137,41.5356655570862,40.386205012348,40.8240947436768,295047.430338076,0.0,1.0
2023-02-08,44.67,45.15,44.56,44.82,167146,40.7511131217887,41.1890028531175,40.6507633916925,40.887953662829,183219.825129338,0.0,1.0
2023-02-09,43.75,45.17,43.74,44.87,325956,39.9118244700751,41.2072482585896,39.9027017673391,40.9335671765091,357302.007346024,0.0,1.0
2023-02-10,43.82,43.95,43.55,43.7,276268,39.9756833892272,40.0942785247955,39.7293704153548,39.8662109563951,302835.69244153,0.0,1.0
2023-02-13,44.3,44.3,43.5,43.81,252033,40.4135731205561,40.4135731205561,39.6837569016747,39.9665606864912,276270.100312436,0.0,1.0
2023-02-14,44.18,44.65,43.69,44.22,340948,40.3041006877239,40.7328677163167,39.857088253659,40.3405914986679,373735.733659181,0.0,1.0
2023-02-15,44.61,44.91,43.74,43.74,303266,40.6963769053726,40.9700579874531,39.9027017673391,39.9027017673391,332429.992268279,0.0,1.0
2023-02-16,44.36,44.75,43.89,44.28,342899,40.4683093369722,40.8240947436768,40.0395423083794,40.395327715084,375874.354259299,0.0,1.0
2023-02-17,44.84,44.96,44.21,44.56,279350,40.906199068301,41.0156715011332,40.3314687959319,40.6507633916925,306214.077213218,0.0,1.0
2023-02-21,44.13,44.52,43.98,44.52,324974,40.2584871740438,40.6142725807485,40.1216466330035,40.6142725807485,356225.571964519,0.0,1.0
2023-02-22,43.78,44.405,43.4,44.22,409118,39.9391925782832,40.5093614992843,39.5925298743145,40.3405914986679,448461.395530043,0.0,1.0
2023-02-23,44.0,44.2869,43.47,43.87,162496,40.1398920384756,40.4016223799719,39.6563887934666,40.0212969029073,178122.651479646,0.0,1.0
2023-02-24,43.83,43.83,43.05,43.07,215199,40.2949779849878,40.2949779849878,39.577887343229,39.5962742827613,234078.107041379,0.34,1.0
2023-02-27,43.71,44.12,43.3,44.08,343675,40.1846563477942,40.5615886082059,39.8077240873825,40.5248147291413,373825.126684817,0.0,1.0
2023-02-28,42.92,43.84,42.92,43.62,326848,39.4583722362692,40.304171454754,39.4583722362692,40.1019151198989,355521.917528709,0.0,1.0
2023-03-01,42.85,42.93,42.46,42.73,281075,39.3940179479062,39.4675657060353,39.0354726270268,39.2836963107125,305733.316310279,0.0,1.0
2023-03-02,41.98,42.53,41.6,42.53,226944,38.5941860782521,39.0998269153898,38.2448342271388,39.0998269153898,246853.479451107,0.0,1.0
2023-03-03,42.81,42.83,41.84,42.28,262817,39.3572440688417,39.3756310083739,38.4654775015262,38.8699901712363,285873.567527238,0.0,1.0
2023-03-06,42.8,43.18,42.49,42.86,279928,39.3480505990755,39.6974024501888,39.0630530363252,39.4032114176724,304485.691605812,0.0,1.0
2023-03-07,41.56,42.72,41.48,42.72,336920,38.2080603480743,39.2745028409464,38.1345125899451,39.2745028409464,366477.519990248,0.0,1.0
2023-03-08,41.37,41.82,41.0,41.68,247673,38.0333844225176,38.4470905619939,37.6932260411705,38.3183819852679,269401.005605321,0.0,1.0
2023-03-09,38.67,41.18,38.61,41.18,425856,35.5511475856601,37.858708496961,35.4959867670632,37.858708496961,463215.750780503,0.0,1.0
2023-03-10,38.51,39.45,37.035,37.74,616010,35.4040520694018,36.2682382274189,34.0480152788963,34.6961548974091,670051.695029066,0.0,1.0
2023-03-13,36.76,39.04,34.99,37.02,1078194,33.7951948603275,35.8913059670072,32.1679507117208,34.0342250742471,1172782.45039881,0.0,1.0
2023-03-14,36.98,39.97,36.31,39.58,790236,33.9974511951825,36.7462986552581,33.3814887208512,36.3877533343787,859562.29813313,0.0,1.0
2023-03-15,36.7,36.74,35.11,35.29,675206,33.7400340417306,33.7768079207952,32.2782723489145,32.443754804705,734440.877248415,0.0,1.0
2023-03-16,37.47,38.71,35.565,36.01,739688,34.4479312137234,35.5879214647246,32.6965752232738,33.105684627867,804579.792848589,0.0,1.0
2023-03-17,35.97,36.645,35.4,36.2,2039232,33.0689107488025,33.6894699580169,32.5448829721326,33.2803605534237,2218130.9689088,0.0,1.0
2023-03-20,35.68,37.44,35.61,36.87,652279,32.8023001255845,34.4203508044249,32.7379458372215,33.896323027755,709502.523630888,0.0,1.0
2023-03-21,37.17,37.7,36.89,37.0,486811,34.1721271207392,34.6593810183446,33.9147099672873,34.0158381347148,529518.24760766,0.0,1.0
2023-03-22,35.12,37.14,35.12,37.09,372587,32.2874658186807,34.1445467114408,32.2874658186807,34.0985793626101,405273.535974731,0.0,1.0
2023-03-23,33.82,35.615,33.67,35.48,411454,31.0923147490826,32.7425425721045,30.9544127025905,32.6184307302617,447550.283479958,0.0,1.0
2023-03-24,34.13,34.25,32.89,33.08,867317,31.3773123118329,31.4876339490266,30.2373220608316,30.4119979863883,943405.50636763,0.0,1.0
2023-03-27,34.81,35.4,34.38,35.21,344679,32.0024682559303,32.5448829721326,31.6071490559864,32.3702070465759,374917.206199451,0.0,1.0
2023-03-28,34.75,35.11,34.35,34.75,270705,31.9473074373335,32.2782723489145,31.5795686466879,31.9473074373335,294453.57072587,0.0,1.0
2023-03-29,35.08,35.24,34.47,35.24,260329,32.2506919396161,32.3977874558743,31.6898902838816,32.3977874558743,283167.29876986,0.0,1.0
2023-03-30,34.05,35.26,33.985,35.24,391761,31.3037645537038,32.4161743954066,31.2440070002239,32.3977874558743,426129.644155584,0.0,1.0
2023-03-31,34.52,34.56,34.06,34.32,485347,31.7358576327123,31.7726315117769,31.3129580234699,31.5519882373895,527925.81293692,0.0,1.0
2023-04-03,34.21,34.725,33.88,34.65,312835,31.450860069962,31.9243237629182,31.1474755676794,31.8553727396721,340279.576653655,0.0,1.0
2023-04-04,33.38,34.43,32.75,34.43,293374,30.6878020793724,31.6531164048171,30.1086134841057,31.6531164048171,319111.290364535,0.0,1.0
2023-04-05,32.87,33.36,32.7,32.97,365195,30.2189351212993,30.6694151398402,30.062646135275,30.3108698189607,397233.046161816,0.0,1.0
2023-04-06,33.17,33.39,32.69,32.85,304135,30.4947392142835,30.6969955491386,30.0534526655088,30.2005481817671,330816.337831634,0.0,1.0
2023-04-10,33.51,33.785,32.8605,33.06,367880,30.8073171863323,31.0601376049011,30.2102013250215,30.393611046856,400153.597453438,0.0,1.0
2023-04-11,33.19,33.62,33.03,33.62,344896,30.5131261538158,30.9084453537598,30.3660306375576,30.9084453537598,375153.243305701,0.0,1.0
2023-04-12,32.72,33.56,32.6338,33.5,222667,30.0810330748073,30.853284535163,30.0017853654231,30.7981237165661,242201.264227913,0.0,1.0
2023-04-13,33.51,33.69,32.315,32.8,297974,30.8073171863323,30.9727996421228,29.7086975492786,30.1545808329364,324114.841925603,0.0,1.0
2023-04-14,32.82,34.24,32.56,34.14,242513,30.1729677724687,31.4784404792604,29.933937558549,31.386505781599,263788.326028122,0.0,1.0
2023-04-17,33.26,33.27,32.4,32.75,258225,30.5774804421788,30.5866739119449,29.7868420422908,30.1086134841057,280878.717794971,0.0,1.0
2023-04-18,32.4,33.46,32.15,33.26,308285,29.7868420422908,30.7613498375016,29.5570052981373,30.5774804421788,335330.411522598,0.0,1.0
2023-04-19,33.51,33.74,32.41,32.81,310956,30.8073171863323,31.0187669909535,29.7960355120569,30.1637743027025,338235.734613818,0.0,1.0
2023-04-20,33.38,33.5,32.84,33.23,304957,30.6878020793724,30.7981237165661,30.1913547120009,30.5499000328804,331710.450741026,0.0,1.0
2023-04-21,33.21,33.27,32.53,33.09,383624,30.5315130933481,30.5866739119449,29.9063571492506,30.4211914561544,417278.796535495,0.0,1.0
2023-04-24,32.52,33.35,32.38,33.09,262786,29.8971636794845,30.660221670074,29.7684551027585,30.4211914561544,285839.847940631,0.0,1.0
2023-04-25,31.1,32.69,31.03,32.69,293287,28.5916909726927,30.0534526655088,28.5273366843298,30.0534526655088,319016.657976315,0.0,1.0
2023-04-26,30.82,31.59,30.44,31.1,285766,28.3342738192408,29.0421709912335,27.9849219681275,28.5916909726927,310835.851173968,0.0,1.0
2023-04-27,31.04,31.33,30.79,31.04,240525,28.5365301540959,28.8031407773139,28.3066934099424,28.5365301540959,261625.921570861,0.0,1.0
2023-04-28,31.87,32.23,31.1,31.29,269105,29.2995881446854,29.6305530562664,28.5916909726927,28.7663668982494,292713.204965499,0.0,1.0
2023-05-01,31.43,32.115,31.25,31.76,235811,28.8950754749753,29.5248281539558,28.7295930191848,29.1984599772579,256498.368949366,0.0,1.0
2023-05-02,29.25,31.21,29.09,31.21,383949,26.890899065957,28.6928191401203,26.7438035496988,28.6928191401203,417632.30833057,0.0,1.0
2023-05-03,29.19,30.42,29.0,29.34,962553,26.8357382473602,27.9665350285953,26.6610623218035,26.9736402938522,1046996.42733935,0.0,1.0
2023-05-04,28.77,29.0,27.24,28.44,619908,26.4496125171823,26.6610623218035,25.043011642963,26.1462280148997,674291.661112771,0.0,1.0
2023-05-05,29.62,30.12,29.12,29.76,652588,27.2310574473041,27.6907309356111,26.7713839589972,27.3597660240301,709838.631768362,0.0,1.0
2023-05-08,28.29,30.13,28.18,30.05,698346,26.0083259684076,27.6999244053772,25.9071978009801,27.6263766472481,759610.917057789,0.0,1.0
2023-05-09,28.5,28.69,27.76,28.13,364618,26.2013888334965,26.3760647590532,25.5210720708023,25.8612304521494,396605.426759482,0.0,1.0
2023-05-10,28.41,29.23,28.0,29.0,256284,26.1186476056013,26.8725121264247,25.7417153451896,26.6610623218035,278767.436581921,0.0,1.0
2023-05-11,28.04,28.42,27.85,28.04,246592,25.7784892242541,26.1278410753674,25.6038132986975,25.7784892242541,268225.17098847,0.0,1.0
2023-05-12,28.2,28.3,27.755,28.28,316261,25.9255847405124,26.0175194381738,25.5164753359192,25.9991324986415,344006.13483805,0.0,1.0
2023-05-15,28.87,29.24,28.155,28.35,240318,26.5415472148437,26.8817055961908,25.8842141265647,26.0634867870045,261400.761750613,0.0,1.0
2023-05-16,28.52,29.78,28.52,29.02,207791,26.2197757730288,27.3781529635624,26.2197757730288,26.6794492613358,226020.213570859,0.0,1.0
2023-05-17,30.72,30.78,28.89,29.18,372739,28.2423391215794,28.2974999401763,26.559934154376,26.826544777594,405438.870721968,0.0,1.0
2023-05-18,30.83,31.01,30.34,30.58,272190,28.343467289007,28.5089497447975,27.8929872704662,28.1136305448535,296068.847697215,0.0,1.0
2023-05-19,30.26,31.3299,29.71,31.32,320906,27.819439512337,28.8030488426163,27.3137986751994,28.7939473075478,349058.63418613,0.0,1.0
2023-05-22,31.04,31.19,30.0,30.58,196876,28.5365301540959,28.674432200588,27.5804092984174,28.1136305448535,214147.655899324,0.0,1.0
2023-05-23,31.41,32.27,30.8101,30.98,275177,28.876688535443,29.667326935331,28.3251722841723,28.4813693354991,299317.893026109,0.0,1.0
2023-05-24,31.17,31.33,30.78,31.12,290630,28.6560452610557,28.8031407773139,28.2974999401763,28.610077912225,316126.563085498,0.0,1.0
2023-05-25,30.74,31.1,30.32,30.89,273998,28.2607260611117,28.5916909726927,27.8746003309339,28.3986281076038,298035.461006435,0.0,1.0
2023-05-26,30.86,30.92,29.81,30.35,234173,28.6836256703541,28.7393942231805,27.7076759958929,28.2095929713301,251940.910924277,0.34,1.0
2023-05-30,30.61,30.95,30.26,30.91,238629,28.4512567002443,28.7672784995936,28.1259401420906,28.7300994643761,256735.010581704,0.0,1.0
2023-05-31,29.24,30.61,28.95,30.4,441123,27.1778747440426,28.4512567002443,26.9083267387152,28.2560667653521,474593.272707144,0.0,1.0
2023-06-01,30.09,30.47,29.08,29.51,204903,27.9679292424159,28.3211300769828,27.0291586031723,27.4288332317612,220450.045355858,0.0,1.0
2023-06-02,32.24,32.38,30.43,30.74,315640,29.9663023853602,30.0964290086217,28.2839510417653,28.5720885647014,339589.231568708,0.0,1.0
2023-06-05,31.11,31.97,30.83,31.97,318775,28.9159946404639,29.7153438976416,28.6557413939409,29.7153438976416,342962.100156237,0.0,1.0
2023-06-06,33.32,33.83,31.15,31.15,366950,30.9701363362346,31.4441690352586,28.9531736756815,28.9531736756815,394792.385388851,0.0,1.0
2023-06-07,34.53,34.94,33.41,33.67,365793,32.094802151566,32.4758872625461,31.0537891654741,31.2954528943883,393547.597843151,0.0,1.0
2023-06-08,34.25,34.355,33.58,34.07,313875,31.8345489050431,31.9321438724892,31.2118000651488,31.667243246564,337690.311933303,0.0,1.0
2023-06-09,34.21,34.41,33.78,34.17,389010,31.7973698698255,31.9832650459133,31.3976952412366,31.7601908346079,418526.191143527,0.0,1.0
2023-06-12,33.94,34.9,33.56,34.22,285178,31.5464113821069,32.4387082273285,31.19321054754,31.8066646286299,306815.922824423,0.0,1.0
2023-06-13,35.02,35.21,33.825,34.02,278004,32.5502453329812,32.7268457502647,31.4395216558564,31.620769452542,299097.59451599,0.0,1.0
2023-06-14,33.91,35.31,33.73,35.02,327903,31.5185271056937,32.8197933383086,31.3512214472147,32.5502453329812,352782.688502959,0.0,1.0
2023-06-15,34.56,34.606,33.65,33.65,305996,32.1226864279792,32.1654423184794,31.2768633767795,31.2768633767795,329213.491645857,0.0,1.0
2023-06-16,34.02,34.82,33.56,34.82,801840,31.620769452542,32.3643501568934,31.19321054754,32.3643501568934,862679.728301396,0.0,1.0
2023-06-20,33.65,34.16,33.4425,33.86,245195,31.2768633767795,31.7508960758035,31.0839971315884,31.4720533116718,263799.206800435,0.0,1.0
2023-06-21,32.66,33.46,32.62,33.46,247771,30.3566822551447,31.1002629594961,30.3195032199271,31.1002629594961,266570.661180491,0.0,1.0
2023-06-22,31.56,32.51,31.32,32.51,325133,29.3342587866616,30.2172608730788,29.1111845753562,30.2172608730788,349802.514344279,0.0,1.0
2023-06-23,31.49,31.89,31.0,31.15,666384,29.2691954750308,29.6409858272065,28.8137522936156,28.9531736756815,716945.984316568,0.0,1.0
2023-06-26,31.91,32.245,31.61,31.61,330554,29.6595753448153,29.9709497647624,29.3807325806835,29.3807325806835,355634.83351908,0.0,1.0
2023-06-27,32.27,32.61,31.59,31.95,289264,29.9941866617734,30.3102084611227,29.3621430630747,29.6967543800329,311211.948677261,0.0,1.0
2023-06-28,32.0,32.27,31.7,32.17,260452,29.7432281740548,29.9941866617734,29.4643854099231,29.9012390737295,280213.833926413,0.0,1.0
2023-06-29,32.66,32.91,32.2,32.28,281730,30.3566822551447,30.5890512252545,29.9291233501427,30.0034814205778,303106.305315714,0.0,1.0
2023-06-30,32.19,33.05,32.17,32.98,358300,29.9198285913383,30.719177848516,29.9012390737295,30.6541145368852,385486.065362653,0.0,1.0
2023-07-03,32.76,32.99,31.99,32.13,231286,30.4496298431886,30.6634092956896,29.7339334152504,29.8640600385119,248834.859373337,0.0,1.0
2023-07-05,32.52,32.995,31.95,32.51,315858,30.2265556318832,30.6680566750918,29.6967543800329,30.2172608730788,339823.772350871,0.0,1.0
2023-07-06,31.98,32.08,31.47,32.06,281236,29.724638656446,29.81758624449,29.250605957422,29.7989967268812,302574.822992831,0.0,1.0
2023-07-07,32.97,33.21,32.03,32.03,278753,30.6448197780809,30.8678939893863,29.771112450468,29.771112450468,299903.425001494,0.0,1.0
2023-07-10,33.16,33.7017,32.83,32.83,242436,30.8214201953643,31.3249172797982,30.5146931548194,30.5146931548194,260830.867268379,0.0,1.0
2023-07-11,33.45,33.55,32.93,33.23,214063,31.0909682006917,31.1839157887356,30.6076407428633,30.886483506995,230305.0617073,0.0,1.0
2023-07-12,34.02,34.51,33.895,34.17,252053,31.620769452542,32.0762126339572,31.5045849674871,31.7601908346079,271177.558562246,0.0,1.0
2023-07-13,34.34,34.83,33.86,34.2,236694,31.9182017342826,32.3736449156978,31.4720533116718,31.7880751110211,254653.192171219,0.0,1.0
2023-07-14,33.5,34.86,33.19,34.67,246323,31.1374419947136,32.401529192111,30.8493044717775,32.2249287748275,265012.793966857,0.0,1.0
2023-07-17,34.17,34.55,33.46,33.5,324188,31.7601908346079,32.1133916691748,31.1002629594961,31.1374419947136,348785.812329857,0.0,1.0
2023-07-18,35.39,35.5,34.175,34.22,296119,32.8941514087438,32.9963937555921,31.7648382140101,31.8066646286299,318587.072813629,0.0,1.0
2023-07-19,36.23,36.46,35.225,35.49,316235,33.6749111483127,33.8886906008137,32.7407878884713,32.9870989967877,340229.377281492,0.0,1.0
2023-07-20,35.84,36.32,35.29,36.32,359320,33.3124155549414,33.7585639775522,32.8012038206998,33.7585639775522,386583.458013141,0.0,1.0
2023-07-21,35.64,36.09,35.4,36.09,274667,33.1265203788536,33.5447845250512,32.9034461675481,33.5447845250512,295507.399148657,0.0,1.0
2023-07-24,36.28,36.353,35.555,35.61,360775,33.7213849423347,33.7892366816067,33.0475149290162,33.0986361024404,388148.856352808,0.0,1.0
2023-07-25,37.44,39.205,37.26,37.77,645581,34.7995769636441,36.4401018926194,34.6322713051651,35.1063040041891,694564.553622348,0.0,1.0
2023-07-26,38.35,38.52,37.43,37.87,499721,35.6454000148438,35.8034109145185,34.7902822048397,35.199251592233,537637.404602541,0.0,1.0
2023-07-27,37.98,38.94,37.73,38.62,335217,35.3014939390813,36.193790784303,35.0691249689715,35.8963585025624,360651.639332047,0.0,1.0
2023-07-28,38.27,38.77,37.87,38.32,215653,35.5710419444087,36.0357798846283,35.199251592233,35.6175157384306,232015.703191884,0.0,1.0
2023-07-31,38.04,38.5972,37.73,38.24,300564,35.3572624919077,35.8751664524884,35.0691249689715,35.5431576679955,323369.337844433,0.0,1.0
2023-08-01,37.81,37.96,37.14,37.85,295142,35.1434830394067,35.2829044214725,34.5207341995124,35.1806620746242,317535.942794485,0.0,1.0
2023-08-02,37.95,38.01,37.39,37.39,253283,35.2736096626681,35.3293782154945,34.7531031696222,34.7531031696222,272500.884993717,0.0,1.0
2023-08-03,38.24,38.51,37.55,37.87,252413,35.5431576679955,35.7941161557141,34.9018193104924,35.199251592233,271564.87361536,0.0,1.0
2023-08-04,38.27,38.66,38.05,38.12,197546,35.5710419444087,35.93353753778,35.3665572507121,35.4316205623428,212534.831895425,0.0,1.0
2023-08-07,38.68,38.74,38.15,38.29,186427,35.9521270553888,36.0078956082151,35.459504838756,35.5896314620175,200572.176129956,0.0,1.0
2023-08-08,37.76,37.85,36.71,37.76,295625,35.0970092453847,35.1806620746242,34.1210595709235,35.0970092453847,318055.590490746,0.0,1.0
2023-08-09,37.27,37.75,37.16,37.54,201966,34.6415660639695,35.0877144865803,34.5393237171212,34.8925245516881,217290.20004754,0.0,1.0
2023-08-10,36.82,37.63,36.47,37.57,381799,34.2233019177718,34.9761773809276,33.8979853596181,34.9204088281012,410768.055454635,0.0,1.0
2023-08-11,36.97,37.12,36.49,36.66,228108,34.3627232998377,34.5021446819036,33.9165748772269,34.0745857769016,245415.728154463,0.0,1.0
2023-08-14,36.34,36.8,36.115,36.64,202209,33.777153495161,34.204712400163,33.5680214220622,34.0559962592928,217551.637708392,0.0,1.0
2023-08-15,34.84,35.7,34.82,35.7,272931,32.3829396745022,33.1822889316799,32.3643501568934,33.1822889316799,293639.679892532,0.0,1.0
2023-08-16,34.73,35.22,34.63,34.75,244220,32.2806973276539,32.7361405090691,32.18774973961,32.2992868452627,262750.228531585,0.0,1.0
2023-08-17,34.88,35.2,34.71,34.84,196009,32.4201187097198,32.7175509914603,32.2621078100451,32.3829396745022,210881.211793659,0.0,1.0
2023-08-18,35.1,35.38,34.4608,34.59,1029578,32.6246034034164,32.8848566499394,32.0304824206396,32.1505707043924,1107697.38265127,0.0,1.0
2023-08-21,34.74,35.245,34.42,35.14,195403,32.2899920864583,32.7593774060801,31.9925598047177,32.6617824386339,210229.231454252,0.0,1.0
2023-08-22,33.94,35.0,33.92,34.7,196876,31.5464113821069,32.5316558153725,31.5278218644981,32.2528130512407,211813.995546575,0.0,1.0
2023-08-23,34.5,34.57,33.63,33.88,220008,32.0669178751529,32.1319811867836,31.2582738591707,31.4906428292805,236701.13945941,0.0,1.0
2023-08-24,34.49,35.04,34.32,34.33,158674,32.0576231163485,32.56883485059,31.8996122166738,31.9089069754782,170713.41316035,0.0,1.0
2023-08-25,34.51,34.92,33.78,34.59,212636,32.0762126339572,32.4572977449373,31.3976952412366,32.1505707043924,228769.787871764,0.0,1.0
2023-08-28,35.18,35.33,34.61,34.67,213562,32.6989614738515,32.8383828559174,32.1691602220012,32.2249287748275,229766.048258384,0.0,1.0
2023-08-29,35.43,35.46,34.63,34.8,193503,33.2473522433107,33.2755041080383,32.4966358505743,32.6561630840308,206206.233802554,0.34,1.0
2023-08-30,35.34,35.47,35.13,35.35,192815,33.1628966491278,33.2848880629475,32.9658335960345,33.172280604037,205473.067449288,0.0,1.0
2023-08-31,35.63,36.04,35.225,35.3,403281,33.4350313414947,33.8197734927721,33.054981167672,33.125360829491,429755.901325189,0.0,1.0
2023-09-01,36.68,36.85,35.1816,35.9,249520,34.4203466069612,34.5798738404177,33.014254803366,33.6883981240433,265900.680911476,0.0,1.0
2023-09-05,37.75,38.71,36.54,36.55,980129,35.4244297822461,36.3252894535297,34.2889712382323,34.2983551931415,1044473.26258851,0.0,1.0
2023-09-06,36.5,37.78,36.34,37.71,398820,34.2514354185955,35.4525816469737,34.1012921400483,35.3868939626092,425002.042165418,0.0,1.0
2023-09-07,36.5,36.56,36.13,36.33,376615,34.2514354185955,34.3077391480507,33.904229086955,34.091908185139,401339.31124349,0.0,1.0
2023-09-08,36.74,37.08,36.12,36.55,384681,34.4766503364164,34.7957048033294,33.8948451320458,34.2983551931415,409934.834216526,0.0,1.0
2023-09-11,36.67,37.355,36.6,36.9,232965,34.410962652052,35.0537635633325,34.3452749676876,34.6267936149637,248258.865535997,0.0,1.0
2023-09-12,36.32,37.1689,36.28,36.74,282720,34.0825242302298,34.8791281624722,34.044988410593,34.4766503364164,301280.22005167,0.0,1.0
2023-09-13,36.08,36.5,35.62,36.5,364570,33.8573093124089,34.2514354185955,33.4256473865855,34.2514354185955,388503.571817477,0.0,1.0
2023-09-14,36.89,37.23,36.46,36.46,406553,34.6174096600545,34.9364641269674,34.2138995989587,34.2138995989587,433242.704098282,0.0,1.0
2023-09-15,37.17,37.62,36.64,36.81,12909859,34.8801603975122,35.3024383684264,34.3828107873244,34.5423380207809,13757375.3549661,0.0,1.0
2023-09-18,35.71,36.93,35.49,36.93,520273,33.5101029807684,34.6549454796913,33.3036559727659,34.6549454796913,554428.282141136,0.0,1.0
2023-09-19,35.81,36.195,35.35,35.75,630650,33.6039425298604,33.9652247938648,33.172280604037,33.5476388004052,672051.396348279,0.0,1.0
2023-09-20,35.66,36.46,35.59,36.02,586418,33.4631832062224,34.2138995989587,33.3974955218579,33.8010055829537,624915.619985355,0.0,1.0
2023-09-21,35.24,35.54,34.99,35.48,492356,33.0690571000358,33.3505757473119,32.8344582273057,33.2942720178567,524678.565449065,0.0,1.0
2023-09-22,34.82,35.6,34.75,35.37,351808,32.6749309938492,33.4068794767671,32.6092433094848,33.1910485138554,374903.762223888,0.0,1.0
2023-09-25,35.28,35.4,34.65,34.78,334939,33.1065929196726,33.219200378583,32.5154037603927,32.6373951742124,356927.333134855,0.0,1.0
2023-09-26,34.52,35.475,34.49,34.91,536269,32.3934123465731,33.2895800404021,32.3652604818455,32.759386588032,571474.399854586,0.0,1.0
2023-09-27,34.29,34.78,34.02,34.65,427924,32.1775813836614,32.6373951742124,31.9242146011129,32.5154037603927,456016.683946627,0.0,1.0
2023-09-28,34.15,34.85,34.02,34.21,714758,32.0462060149325,32.7030828585768,31.9242146011129,32.1025097443877,761680.983035127,0.0,1.0
2023-09-29,34.76,35.0,34.26,34.47,423826,32.618627264394,32.8438421822149,32.1494295189338,32.3464925720271,451649.655290106,0.0,1.0
2023-10-02,34.26,34.8,34.07,34.59,382681,32.1494295189338,32.6561630840308,31.9711343756589,32.4591000309375,407803.53667796,0.0,1.0
2023-10-03,33.52,34.18,33.41,34.04,387639,31.4550168556527,32.0743578796601,31.3517933516514,31.9429825109313,413087.023276064,0.0,1.0
2023-10-04,33.66,33.795,33.06,33.65,535747,31.5863922243815,31.7130756156558,31.0233549298293,31.5770082694723,570918.131197021,0.0,1.0
2023-10-05,34.39,34.52,33.51,33.51,381075,32.2714209327534,32.3934123465731,31.4456329007434,31.4456329007434,406092.104754492,0.0,1.0
2023-10-06,34.67,35.04,33.76,34.02,286922,32.5341716702111,32.8813780018517,31.6802317734736,31.9242146011129,305758.076180197,0.0,1.0
2023-10-09,34.92,35.19,34.34,34.41,358352,32.7687705429412,33.0221373254898,32.2245011582074,32.2901888425718,381877.367770076,0.0,1.0
2023-10-10,35.26,35.52,35.07,35.11,269639,33.0878250098542,33.3318078374935,32.9095298665793,32.9470656862161,287340.468500679,0.0,1.0
2023-10-11,35.31,35.79,35.1,35.3,276023,33.1347447844002,33.585174620042,32.9376817313069,33.125360829491,294143.570243782,0.0,1.0
2023-10-12,35.06,35.33,34.67,35.33,285971,32.9001459116701,33.1535126942186,32.5341716702111,33.1535126942186,304744.644200608,0.0,1.0
2023-10-13,34.25,35.38,34.16,35.38,260790,32.1400455640246,33.2004324687646,32.0555899698417,33.2004324687646,277910.542541294,0.0,1.0
2023-10-16,34.78,34.91,34.39,34.62,965739,32.6373951742124,32.759386588032,32.2714209327534,32.4872518956651,1029138.57679853,0.0,1.0
2023-10-17,35.74,35.95,34.55,34.55,379080,33.538254845496,33.7353178985893,32.4215642113007,32.4215642113007,403966.135459772,0.0,1.0
2023-10-18,34.65,35.56,34.595,35.56,276773,32.5154037603927,33.3693436571303,32.4637920083921,33.3693436571303,294942.806820744,0.0,1.0
2023-10-19,34.17,35.165,34.08,34.58,793794,32.0649739247509,32.9986774382167,31.9805183305681,32.4497160760283,845905.599164173,0.0,1.0
2023-10-20,33.36,34.2,33.28,34.2,419021,31.3048735771054,32.0931257894785,31.2298019378317,32.0931257894785,446529.212953701,0.0,1.0
2023-10-23,33.31,33.92,33.08,33.24,367451,31.2579538025594,31.8303750520208,31.0421228396477,31.1922661181949,391573.705921781,0.0,1.0
2023-10-24,33.01,33.6,32.33,33.23,442506,30.9764351552832,31.5300884949263,30.3383262214573,31.1828821632857,471555.974300312,0.0,1.0
2023-10-25,32.82,33.18,32.08,32.71,341146,30.7981400120084,31.1359623887397,30.1037273487272,30.6949165080071,363541.815045793,0.0,1.0
2023-10-26,33.65,33.74,32.96,33.02,363511,31.5770082694723,31.6614638636551,30.9295153807372,30.9858191101924,387375.049770806,0.0,1.0
2023-10-27,33.47,33.615,32.8301,33.55,409854,31.4080970811066,31.5441644272901,30.8076178064666,31.4831687203803,436760.410685686,0.0,1.0
2023-10-30,33.88,34.12,33.555,33.86,293806,31.792839232384,32.0180541502049,31.4878606978349,31.7740713225656,313094.00230794,0.0,1.0
2023-10-31,33.91,34.17,33.78,34.01,199660,31.8209910971116,32.0649739247509,31.698999683292,31.9148306462037,212767.433275029,0.0,1.0
2023-11-01,34.42,34.43,33.55,33.84,265859,32.299572797481,32.3089567523902,31.4831687203803,31.7553034127472,283312.31615279,0.0,1.0
2023-11-02,35.89,35.96,34.61,34.61,307754,33.6790141691341,33.7447018534985,32.4778679407559,32.4778679407559,327957.671341898,0.0,1.0
2023-11-03,37.23,37.77,36.95,36.95,320055,34.9364641269674,35.4431976920645,34.6737133895097,34.6737133895097,341066.216852848,0.0,1.0
2023-11-06,36.78,36.98,36.14,36.37,359969,34.5141861560532,34.7018652542373,33.9136130418642,34.1294440047759,383600.521830007,0.0,1.0
2023-11-07,36.13,36.62,36.07,36.62,263410,33.904229086955,34.364042877506,33.8479253574997,34.364042877506,280702.542316816,0.0,1.0
2023-11-08,35.06,36.13,34.89,36.13,261211,32.9001459116701,33.904229086955,32.7406186782136,33.904229086955,278359.180673163,0.0,1.0
2023-11-09,34.96,35.88,34.7,35.24,368918,32.8063063625781,33.6696302142249,32.5623235349388,33.0690571000358,393137.012666319,0.0,1.0
2023-11-10,34.96,35.4,34.37,35.09,257932,32.8063063625781,33.219200378583,32.252653022935,32.9282977763977,274864.918358684,0.0,1.0
2023-11-13,34.77,35.06,34.46,34.75,223507,32.6280112193032,32.9001459116701,32.3371086171178,32.6092433094848,238179.959476119,0.0,1.0
2023-11-14,37.43,37.89,35.9997,36.12,557126,35.1241432251515,35.5558051509749,33.781956154488,33.8948451320458,593700.636235521,0.0,1.0
2023-11-15,37.57,38.0,37.31,37.36,341909,35.2555185938804,35.6590286549762,35.0115357662411,35.0584555407871,364354.905056756,0.0,1.0
2023-11-16,36.88,37.32,36.48,36.72,241152,34.6080257051453,35.0209197211503,34.2326675087771,34.457882426598,256983.332010116,0.0,1.0
2023-11-17,37.37,37.63,37.04,37.36,269594,35.0678394956963,35.3118223233356,34.7581689836925,35.0584555407871,287292.514306062,0.0,1.0
2023-11-20,37.11,37.37,36.935,37.37,456266,34.823856668057,35.0678394956963,34.6596374571459,35.0678394956963,486219.301365644,0.0,1.0
2023-11-21,36.53,37.09,36.48,37.09,174505,34.2795872833231,34.8050887582386,34.2326675087771,34.8050887582386,185961.038483718,0.0,1.0
2023-11-22,36.68,37.0,36.53,36.85,108671,34.4203466069612,34.7206331640557,34.2795872833231,34.5798738404177,115805.117406745,0.0,1.0
2023-11-24,36.65,36.96,36.5,36.77,65679,34.3921947422336,34.6830973444189,34.2514354185955,34.504802201144,69990.7455177334,0.0,1.0
2023-11-27,36.62,36.75,36.2672,36.51,240342,34.364042877506,34.4860342913256,34.0329769483092,34.2608193735047,256120.156506997,0.0,1.0
2023-11-28,36.08,36.33,35.68,36.33,239083,34.1763637793219,34.4131733953094,33.7974683937418,34.4131733953094,252400.012350616,0.34,1.0
2023-11-29,36.76,37.18,36.38,36.38,212618,34.820485934808,35.2183260896671,34.4605353185069,34.4605353185069,224460.901971129,0.0,1.0
2023-11-30,36.68,37.02,36.53,36.86,241719,34.744706857692,35.066767935435,34.6026210880995,34.915209781203,255182.838534645,0.0,1.0
2023-12-01,38.44,38.62,36.17,36.65,297670,36.4118465542443,36.5823494777553,34.2616152410774,34.7162897037735,314250.330121372,0.0,1.0
2023-12-04,38.88,39.1,38.03,38.03,250183,36.8286314783823,37.0370239404514,36.0234787840247,36.0234787840247,264118.28649429,0.0,1.0
2023-12-05,38.51,39.07,38.32,38.86,188149,36.4781532467208,37.0086067865329,36.2981779385703,36.8096867091033,198628.969536755,0.0,1.0
2023-12-06,38.38,39.67,38.33,38.89,323926,36.3550122464073,37.576949864903,36.3076503232098,36.8381038630218,341968.799122839,0.0,1.0
2023-12-07,39.39,39.39,38.22,38.4,228674,37.3117230949969,37.3117230949969,36.2034540921752,36.3739570156863,241411.227164896,0.0,1.0
2023-12-08,39.94,40.04,39.07,39.38,240149,37.8327042501695,37.9274280965645,37.0086067865329,37.3022507103574,253525.388948558,0.0,1.0
2023-12-11,40.22,40.34,39.25,40.05,233822,38.0979310200756,38.2115996357496,37.1791097100439,37.936900481204,246845.972686664,0.0,1.0
2023-12-12,39.93,40.5199,39.84,40.03,435032,37.82323186553,38.3820078354142,37.7379804037745,37.917955711925,459263.444799142,0.0,1.0
2023-12-13,42.18,42.3,39.77,40.09,393073,39.9545184094179,40.0681870250919,37.671673711298,37.974790019762,414967.312835684,0.0,1.0
2023-12-14,44.31,44.535,42.99,43.09,546288,41.9721363376317,42.1852649920205,40.7217815652175,40.8165054116125,576716.445531441,0.0,1.0
2023-12-15,44.24,44.565,43.505,44.15,1292006,41.9058296451552,42.213682145939,41.2096093741519,41.8205781833997,1363971.21651088,0.0,1.0
2023-12-18,43.99,44.64,43.92,44.42,286865,41.6690200291677,42.2847250307353,41.6027133366912,42.0763325686663,302843.487587823,0.0,1.0
2023-12-19,44.7,45.05,43.77,44.13,338036,42.3415593385723,42.6730928009548,41.4606275670986,41.8016334141207,356864.731390157,0.0,1.0
2023-12-20,43.86,45.56,43.85,44.72,436475,41.5458790288542,43.1561844175694,41.5364066442147,42.3605041078513,460786.820437819,0.0,1.0
2023-12-21,44.37,44.51,43.83,44.24,229179,42.0289706454687,42.1615840304218,41.5174618749356,41.9058296451552,241944.355853415,0.0,1.0
2023-12-22,44.56,45.28,44.395,44.78,224169,42.2089459536193,42.8909576476634,42.0526516070675,42.4173384156883,236655.296983162,0.0,1.0
2023-12-26,45.31,45.42,44.615,44.75,222430,42.9193748015819,43.0235710326164,42.2610440691365,42.3889212617698,234819.434033986,0.0,1.0
2023-12-27,45.44,45.72,45.045,45.26,272586,43.0425158018954,43.3077425718015,42.6683566086351,42.8720128783844,287769.141957417,0.0,1.0
2023-12-28,45.29,45.55,44.98,45.23,189367,42.9004300323029,43.1467120329299,42.6067861084783,42.8435957244659,199914.81259144,0.0,1.0
2023-12-29,44.57,45.33,44.51,45.24,173569,42.2184183382588,42.9383195708609,42.1615840304218,42.8530681091054,183236.858093984,0.0,1.0
2024-01-02,44.66,45.12,44.0045,44.07,233793,42.3036698000143,42.7393994934314,41.682754986895,41.7447991062837,246815.357375839,0.0,1.0
2024-01-03,43.24,44.44,43.19,44.44,369583,40.9585911812051,42.0952773379452,40.9112292580075,42.0952773379452,390168.911066775,0.0,1.0
2024-01-04,43.27,43.7002,43.25,43.48,258199,40.9870083351236,41.3945103223149,40.9680635658446,41.1859284125531,272580.780686693,0.0,1.0
2024-01-05,43.53,44.11,43.0,43.0,253893,41.2332903357506,41.7826886448417,40.731253949857,40.731253949857,268034.934879247,0.0,1.0
2024-01-08,43.98,43.99,43.33,43.61,163076,41.6595476445282,41.6690200291677,41.0438426429606,41.3090694128666,172159.394076907,0.0,1.0
2024-01-09,43.39,43.525,43.075,43.33,168318,41.1006769507976,41.2285541434309,40.8022968346533,41.0438426429606,177693.375433766,0.0,1.0
2024-01-10,43.38,43.41,42.72,43.1,210273,41.0912045661581,41.1196217200766,40.466027179951,40.825977796252,221985.284595731,0.0,1.0
2024-01-11,42.98,43.03,42.15,43.01,230499,40.712309180578,40.7596711037755,39.9261012554994,40.7407263344965,243337.880346176,0.0,1.0
2024-01-12,42.75,43.69,42.2,43.46,179998,40.4944443338695,41.3848484899826,39.9734631786969,41.1669836432741,190023.955793955,0.0,1.0
2024-01-16,41.58,42.58,41.56,42.07,287505,39.3861753310478,40.3334137949979,39.3672305617688,39.8503221783834,303519.135826738,0.0,1.0
2024-01-17,41.46,41.81,40.78,40.86,259584,39.2725067153738,39.6040401777563,38.6283845598877,38.7041636370037,274042.925703719,0.0,1.0
2024-01-18,41.57,42.02,41.23,41.71,191760,39.3767029464083,39.8029602551859,39.0546418686652,39.5093163313613,202441.103584756,0.0,1.0
2024-01-19,42.7,42.7,41.16,41.89,286908,40.447082410672,40.447082410672,38.9883351761887,39.6798192548723,302888.882703875,0.0,1.0
2024-01-22,44.06,44.13,43.055,43.13,364332,41.7353267216442,41.8016334141207,40.7833520653743,40.8543949501705,384625.428406556,0.0,1.0
2024-01-23,43.59,44.365,43.18,44.25,239473,41.2901246435876,42.024234453149,40.901756873368,41.9153020297947,252811.735496205,0.0,1.0
2024-01-24,43.95,44.3,43.58,43.58,292694,41.6311304906097,41.9626639529922,41.2806522589481,41.2806522589481,308997.165063811,0.0,1.0
2024-01-25,43.06,44.255,42.185,44.05,576580,40.788088257694,41.9200382221145,39.9592546017376,41.7258543370047,608695.721239563,0.0,1.0
2024-01-26,43.17,43.54,42.85,43.29,413500,40.8922844887285,41.2427627203901,40.5891681802645,41.0059531044026,436532.104361163,0.0,1.0
2024-01-29,43.67,43.77,43.115,43.32,606417,41.3659037207036,41.4606275670986,40.8401863732113,41.0343702583211,640194.653277832,0.0,1.0
2024-01-30,43.03,43.805,43.02,43.69,267490,40.7596711037755,41.4937809133369,40.750198719136,41.3848484899826,282389.29285506,0.0,1.0
2024-01-31,41.17,42.95,41.12,42.26,315660,38.9978075608282,40.6838920266595,38.9504456376307,40.0302974865339,333242.379837109,0.0,1.0
2024-02-01,40.12,41.74,38.8801,41.46,419744,38.0032071736805,39.5377334852798,36.8287262022287,39.2725067153738,443123.897492073,0.0,1.0
2024-02-02,40.09,40.36,39.16,39.16,284863,37.974790019762,38.2305444050286,37.0938582482884,37.0938582482884,300729.975440469,0.0,1.0
2024-02-05,39.15,39.73,38.955,39.61,279166,37.0843858636489,37.63378417274,36.8996743631786,37.520115557066,294715.650413756,0.0,1.0
2024-02-06,39.28,39.67,38.91,39.13,423686,37.2075268639624,37.576949864903,36.8570486323008,37.0654410943699,447285.468363636,0.0,1.0
2024-02-07,38.93,39.48,38.3,39.48,247260,36.8759934015799,37.3969745567524,36.2792331692912,37.3969745567524,261032.474303122,0.0,1.0
2024-02-08,39.28,39.38,38.62,38.76,279741,37.2075268639624,37.3022507103574,36.5823494777553,36.7149628627083,295322.678128406,0.0,1.0
2024-02-09,39.76,39.85,38.58,39.43,236676,37.6622013266585,37.747452788414,36.5444599391973,37.3496126335549,249858.941552074,0.0,1.0
2024-02-12,40.7,41.14,39.78,39.78,285507,38.5526054827716,38.9693904069097,37.6811460959375,37.6811460959375,301409.846480877,0.0,1.0
2024-02-13,38.69,40.2,38.13,39.34,456459,36.6486561702318,38.0789862507966,36.1182026304197,37.2643611717994,481883.936697925,0.0,1.0
2024-02-14,39.27,39.6,38.49,39.25,337274,37.1980544793229,37.5106431724265,36.4592084774418,37.1791097100439,356060.2877057,0.0,1.0
2024-02-15,40.88,41.17,39.48,39.48,295556,38.7231084062827,38.9978075608282,37.3969745567524,37.3969745567524,312018.579532207,0.0,1.0
2024-02-16,40.35,40.755,40.15,40.57,225562,38.2210720203891,38.6047035982889,38.0316243275991,38.4294644824581,238125.887603174,0.0,1.0
2024-02-20,39.86,40.34,39.66,39.72,441860,37.7569251730535,38.2115996357496,37.5674774802635,37.6243117881005,466471.766948061,0.0,1.0
2024-02-21,39.38,39.81,39.23,39.81,288232,37.3022507103574,37.709563249856,37.1601649407649,37.709563249856,304286.62999813,0.0,1.0
2024-02-22,39.25,39.455,38.83,39.18,274377,37.1791097100439,37.3732935951537,36.7812695551848,37.1128030175674,289659.901326004,0.0,1.0
2024-02-23,39.45,39.93,38.87,39.21,178309,37.3685574028339,37.82323186553,36.8191590937428,37.1412201714859,188240.877863445,0.0,1.0
2024-02-26,39.1,39.6,38.94,39.29,242326,37.0370239404514,37.5106431724265,36.8854657862194,37.2169992486019,255823.648661241,0.0,1.0
2024-02-27,39.11,39.28,38.71,39.0,195499,37.3685574028339,37.5309878492283,36.9863681172003,37.2634553492847,204609.608221594,0.34,1.0
2024-02-28,38.57,39.2,38.53,38.73,213106,36.8526018672285,37.4545499921015,36.8143829386651,37.0054775814819,223037.12637748,0.0,1.0
2024-02-29,39.05,39.84,38.835,39.36,259535,37.3112290099889,38.0660528491154,37.1058022689608,37.607425706355,271629.802043956,0.0,1.0
2024-03-01,38.79,38.93,38.17,38.87,188488,37.062805974327,37.1965722242988,36.4704125815948,37.1392438314537,197271.882896955,0.0,1.0
2024-03-04,38.85,39.735,38.81,39.2,292982,37.120134367172,37.9657281616366,37.0819154386087,37.4545499921015,306635.492948706,0.0,1.0
2024-03-05,40.74,40.775,38.56,38.71,361646,38.9259787417912,38.9594203042842,36.8430471350876,36.9863681172003,378499.359970673,0.0,1.0
2024-03-06,40.49,41.22,39.26,40.83,256490,38.6871104382702,39.3846058845516,37.5118783849466,39.0119713310588,268442.899517423,0.0,1.0
2024-03-07,40.63,41.18,40.505,41.05,206259,38.820876688242,39.3463869559883,38.7014425364814,39.2221754381573,215871.043750493,0.0,1.0
2024-03-08,40.53,41.35,40.51,41.3,198653,38.7253293668335,39.5088174023826,38.7062199025518,39.4610437416784,207910.590345958,0.0,1.0
2024-03-11,40.01,40.59,39.99,40.22,280134,38.2284832955097,38.7826577596786,38.209373831228,38.4291326704674,293188.752830184,0.0,1.0
2024-03-12,39.58,39.98,39.22,39.98,251954,37.8176298134535,38.1998190990872,37.4736594563832,38.1998190990872,263695.513684794,0.0,1.0
2024-03-13,39.56,39.97,39.19,39.45,283006,37.7985203491718,38.1902643669464,37.4449952599607,37.6934182956226,296194.59324273,0.0,1.0
2024-03-14,37.9,39.35,37.66,39.3,503114,36.212434813792,37.5978709742142,35.9831212424118,37.5500973135099,526560.025528515,0.0,1.0
2024-03-15,37.82,38.44,37.49,37.59,1960097,36.1359969566653,36.7283903493975,35.8206907960175,35.9162381174259,2051441.07768491,0.0,1.0
2024-03-18,37.31,37.95,37.155,37.87,434356,35.6487056174823,36.2602084744962,35.5006072692993,36.1837706173695,454597.777935942,0.0,1.0
2024-03-19,36.93,37.3,36.815,36.82,528671,35.2856257961303,35.6391508853415,35.1757463765106,35.1805237425811,553308.028113282,0.0,1.0
2024-03-20,38.25,38.65,36.6,36.6,651655,36.5468504387215,36.9290397243552,34.9703196354825,34.9703196354825,682023.305723522,0.0,1.0
2024-03-21,38.85,39.09,38.39,38.39,314257,37.120134367172,37.3494479385523,36.6806166886933,36.6806166886933,328901.946561842,0.0,1.0
2024-03-22,37.02,39.03,36.78,39.03,543596,35.3716183853979,37.2921195457072,35.1423048140177,37.2921195457072,568928.560201462,0.0,1.0
2024-03-25,37.38,37.78,37.01,37.31,786434,35.7155887424682,36.0977780281019,35.3620636532571,35.6487056174823,823083.251741141,0.0,1.0
2024-03-26,37.3,37.69,37.02,37.69,318153,35.6391508853415,36.0117854388343,35.3716183853979,36.0117854388343,332979.5072329,0.0,1.0
2024-03-27,38.24,38.25,37.34,37.34,590439,36.5372957065807,36.5468504387215,35.6773698139049,35.6773698139049,617954.529019328,0.0,1.0
2024-03-28,37.83,38.43,37.67,38.02,856982,36.1455516888061,36.7188356172567,35.9926759745527,36.3270915994821,896918.91658248,0.0,1.0
2024-04-01,36.91,37.75,36.74,37.74,385199,35.2665163318486,36.0691138316794,35.1040858854543,36.0595590995386,403149.972518273,0.0,1.0
2024-04-02,36.68,36.94,36.3,36.6,428264,35.0467574926093,35.2951805282712,34.6836776712573,34.9703196354825,448221.879679245,0.0,1.0
2024-04-03,36.39,36.877,36.18,36.41,262192,34.7696702605248,35.2349857157839,34.5690208855672,34.7887797248065,274410.623066288,0.0,1.0
2024-04-04,36.55,37.33,36.46,37.01,241486,34.9225459747783,35.667815081764,34.8365533855107,35.3620636532571,252739.685885861,0.0,1.0
2024-04-05,36.62,36.7725,36.31,36.38,157164,34.9894290997642,35.1351387649121,34.6932324033981,34.760115528384,164488.127645352,0.0,1.0
2024-04-08,36.82,36.99,36.52,36.77,378497,35.1805237425811,35.3429541889754,34.8938817783558,35.1327500818769,396135.647154454,0.0,1.0
2024-04-09,37.26,37.31,36.74,36.89,386596,35.6009319567781,35.6487056174823,35.1040858854543,35.247406867567,404612.075253763,0.0,1.0
2024-04-10,34.94,36.15,34.66,36.15,403877,33.3842341001027,34.5403566891446,33.1167016001591,34.5403566891446,422698.401217974,0.0,1.0
2024-04-11,35.05,35.17,34.61,35.13,265095,33.489336153652,33.6039929393421,33.0689279394549,33.5657740107787,277448.908135098,0.0,1.0
2024-04-12,35.24,35.245,34.59,34.68,250692,33.670876064328,33.6756534303984,33.0498184751733,33.1358110644408,262374.702194323,0.0,1.0
2024-04-15,35.07,35.74,34.62,35.33,528215,33.5084456179337,34.1486126713701,33.0784826715958,33.7568686535956,552830.777685662,0.0,1.0
2024-04-16,34.54,34.85,34.23,34.76,329333,33.002044814469,33.2982415108351,32.7058481181029,33.2122489215676,344680.515524081,0.0,1.0
2024-04-17,34.66,35.185,34.61,34.87,360283,33.1167016001591,33.6183250375534,33.0689279394549,33.3173509751168,377072.841696892,0.0,1.0
2024-04-18,34.66,35.03,34.42,34.69,340334,33.1167016001591,33.4702266893703,32.8873880287789,33.1453657965817,356194.182090385,0.0,1.0
2024-04-19,36.0,36.07,34.54,34.54,317943,34.397035707032,34.4639188320179,33.002044814469,33.002044814469,332759.72085176,0.0,1.0
2024-04-22,36.62,36.81,35.905,36.0,336252,34.9894290997642,35.1709690104402,34.306265751694,34.397035707032,351921.953481744,0.0,1.0
2024-04-23,34.89,35.365,33.88,35.15,825761,33.3364604393985,33.7903102160885,32.3714324931735,33.5848834750604,864242.961317817,0.0,1.0
2024-04-24,35.53,35.65,34.565,34.82,327367,33.9479632964124,34.0626200821025,33.0259316448211,33.2695773144126,342622.896355882,0.0,1.0
2024-04-25,34.96,35.255,34.615,35.04,785888,33.4033435643844,33.6852081625393,33.0737053055254,33.4797814215111,822511.807150176,0.0,1.0
2024-04-26,35.04,35.28,34.73,34.86,195171,33.4797814215111,33.7090949928914,33.183584725145,33.307796242976,204266.32282629,0.0,1.0
2024-04-29,34.76,35.35,34.74,35.14,634421,33.2122489215676,33.7759781178773,33.1931394572859,33.5753287429196,663986.170044613,0.0,1.0
2024-04-30,34.44,34.78,34.42,34.5,255391,32.9064974930606,33.2313583858493,32.8873880287789,32.9638258859057,267292.684122789,0.0,1.0
2024-05-01,35.18,35.84,34.46,34.71,279625,33.6135476714829,34.2441599927785,32.9256069573423,33.1644752608634,292656.032506372,0.0,1.0
2024-05-02,35.78,35.97,35.46,35.49,210225,34.1868315999335,34.3683715106095,33.8810801714265,33.9097443678491,220021.866548599,0.0,1.0
2024-05-03,36.45,36.57,36.02,36.37,287905,34.8269986533699,34.94165543906,34.4161451713137,34.7505607962432,301321.895534187,0.0,1.0
2024-05-06,36.86,37.17,36.48,36.57,233676,35.2187426711444,35.5149393675105,34.8556628497924,34.94165543906,244565.725711074,0.0,1.0
2024-05-07,36.77,37.1917,36.68,36.96,210886,35.1327500818769,35.5356731362562,35.0467574926093,35.3142899925529,220713.670348283,0.0,1.0
2024-05-08,37.17,37.28,36.28,36.28,232581,35.5149393675105,35.6200414210598,34.6645682069756,34.6645682069756,243419.6967237,0.0,1.0
2024-05-09,37.64,37.68,36.9,37.03,257251,35.9640117781301,36.0022307066935,35.2569615997078,35.3811731175388,269239.363498603,0.0,1.0
2024-05-10,37.66,37.76,37.32,37.59,238413,35.9831212424118,36.0786685638202,35.6582603496232,35.9162381174259,249523.478508509,0.0,1.0
2024-05-13,37.29,37.94,37.25,37.92,165669,35.6295961532007,36.2506537423554,35.5913772246373,36.2315442780737,173389.476081531,0.0,1.0
2024-05-14,37.71,37.76,37.31,37.76,152916,36.030894903116,36.0786685638202,35.6487056174823,36.0786685638202,160042.163135429,0.0,1.0
2024-05-15,38.04,38.2391,37.52,38.15,185536,36.3462010637638,36.536435780688,35.84935499244,36.4513031173131,194182.314339212,0.0,1.0
2024-05-16,38.09,38.14,37.8,37.83,177729,36.393974724468,36.4417483851722,36.1168874923836,36.1455516888061,186011.493969871,0.0,1.0
2024-05-17,37.91,38.18,37.8,38.18,331547,36.2219895459329,36.4799673137356,36.1168874923836,36.4799673137356,346997.691942387,0.0,1.0
2024-05-20,37.27,37.8,37.23,37.8,238127,35.610486688919,36.1168874923836,35.5722677603556,36.1168874923836,249224.150389432,0.0,1.0
2024-05-21,37.28,37.39,37.06,37.11,191326,35.6200414210598,35.7251434746091,35.4098373139613,35.4576109746655,200242.138847793,0.0,1.0
2024-05-22,37.05,37.31,36.8,37.27,263164,35.4002825818204,35.6487056174823,35.1614142782994,35.610486688919,275427.920030423,0.0,1.0
2024-05-23,36.11,37.15,35.95,37.15,239193,34.5021377605813,35.4958299032289,34.3492620463278,35.4958299032289,250339.827924172,0.0,1.0
2024-05-24,36.24,36.33,36.04,36.33,213814,34.6263492784122,34.7123418676798,34.4352546355954,34.7123418676798,223778.120462468,0.0,1.0
2024-05-28,35.88,36.49,35.62,36.35,291525,34.2823789213419,34.8652175819333,34.03395588568,34.7314513319615,305110.594104319,0.0,1.0
2024-05-29,36.01,36.169,35.28,35.88,451966,34.4065904391728,34.5585106802122,33.7090949928914,34.2823789213419,473028.435897274,0.0,1.0
2024-05-30,36.4,36.73,35.7479,35.81,325859,35.1040858854543,35.4223372135367,34.4752019732042,34.5350910867615,337888.519265355,0.34,1.0
2024-05-31,36.84,37.22,36.59,36.59,355077,35.5284209895642,35.8948922158409,35.2873214985927,35.2873214985927,368185.140674907,0.0,1.0
2024-06-03,36.46,37.22,36.43,37.22,305655,35.1619497632875,35.8948922158409,35.1330178243709,35.8948922158409,316938.661678984,0.0,1.0
2024-06-04,36.03,36.49,36.005,36.03,267081,34.7472586388165,35.1908817022041,34.7231486897193,34.7472586388165,276940.651060459,0.0,1.0
2024-06-05,36.12,36.38,36.035,36.18,289196,34.8340544555662,35.0847979261766,34.7520806286359,34.8919183333994,299872.055758667,0.0,1.0
2024-06-06,36.51,36.6,35.95,36.06,338711,35.2101696614818,35.2969654782316,34.6701068017056,34.7761905777331,351214.967973533,0.0,1.0
2024-06-07,36.46,36.56,36.03,36.03,332644,35.1619497632875,35.2583895596761,34.7472586388165,34.7472586388165,344923.996582892,0.0,1.0
2024-06-10,35.69,36.15,35.52,36.15,387748,34.4193633310952,34.8629863944828,34.2554156772346,34.8629863944828,402062.234181357,0.0,1.0
2024-06-11,35.29,35.51,34.95,35.35,368414,34.0336041455407,34.2457716975957,33.7057088378195,34.0914680233739,382014.493804457,0.0,1.0
2024-06-12,36.14,36.705,35.82,36.34,311079,34.8533424148439,35.3982272644396,34.5447350664004,35.0462220076212,322562.895867683,0.0,1.0
2024-06-13,35.5,36.02,35.19,36.02,185561,34.2361277179568,34.7376146591776,33.9371643491521,34.7376146591776,192411.231616738,0.0,1.0
2024-06-14,35.2,35.4,34.75,35.08,202875,33.946808328791,34.1396879215682,33.5128292450423,33.8310805731247,210364.401001534,0.0,1.0
2024-06-17,35.97,36.03,35.14,35.16,257893,34.6893947609833,34.7472586388165,33.8889444509578,33.9082324102356,267413.463795384,0.0,1.0
2024-06-18,36.21,36.63,35.92,35.92,368274,34.920850272316,35.3258974171481,34.641174862789,34.641174862789,381869.325517875,0.0,1.0
2024-06-20,36.34,36.56,35.94,35.94,263677,35.0462220076212,35.2583895596761,34.6604628220667,34.6604628220667,273410.987863864,0.0,1.0
2024-06-21,36.05,36.4,35.97,36.32,1007773,34.7665465980942,35.1040858854543,34.6893947609833,35.0269340483434,1044976.28337902,0.0,1.0
2024-06-24,37.06,37.38,36.12,36.25,443961,35.7405885416192,36.0491958900627,34.8340544555662,34.9594261908714,460350.411992813,0.0,1.0
2024-06-25,36.85,37.27,36.81,36.88,251613,35.5380649692031,35.9431121140353,35.4994890506476,35.5669969081197,260901.629225873,0.0,1.0
2024-06-26,37.07,37.2,36.5,36.69,256769,35.750232521258,35.8756042565632,35.2005256818429,35.3837612949813,266247.969837402,0.0,1.0
2024-06-27,37.39,37.45,36.75,37.03,208075,36.0588398697016,36.1167037475347,35.4416251728145,35.7116566027026,215756.365931702,0.0,1.0
2024-06-28,37.72,38.3,37.54,37.79,730366,36.377091197784,36.9364420168379,36.2034995642845,36.444599055256,757328.434266845,0.0,1.0
2024-07-01,37.03,37.94,37.02,37.65,357338,35.7116566027026,36.5892587498389,35.7020126230637,36.309583340312,370529.608503197,0.0,1.0
2024-07-02,37.28,37.37,36.82,36.95,328852,35.9527560936741,36.0395519104239,35.5091330302865,35.6345047655917,340992.0098492,0.0,1.0
2024-07-03,36.58,37.28,36.55,37.28,166689,35.2776775189538,35.9527560936741,35.2487455800372,35.9527560936741,172842.546585556,0.0,1.0
2024-07-05,36.27,36.73,36.13,36.55,234801,34.9787141501491,35.4223372135367,34.8436984352051,35.2487455800372,243468.991840105,0.0,1.0
2024-07-08,36.32,36.815,36.235,36.5,215991,35.0269340483434,35.5043110404671,34.9449602214131,35.2005256818429,223964.595621552,0.0,1.0
2024-07-09,36.94,36.96,36.24,36.37,215200,35.6248607859528,35.6441487452306,34.9497822112326,35.0751539465377,223144.394802367,0.0,1.0
2024-07-10,37.92,37.92,36.63,36.96,280493,36.5699707905612,36.5699707905612,35.3258974171481,35.6441487452306,290847.772914964,0.0,1.0
2024-07-11,39.45,39.72,38.4,38.69,380659,38.045499675307,38.3058871255562,37.0328818132265,37.3125572227535,394711.534298671,0.0,1.0
2024-07-12,39.38,40.04,39.38,39.94,265083,37.9779918178349,38.6144944739998,37.9779918178349,38.5180546776112,274868.892227675,0.0,1.0
2024-07-15,40.56,41.22,39.875,40.06,371116,39.1159814152205,39.7524840713854,38.4553688099586,38.6337824332775,384816.241735479,0.0,1.0
2024-07-16,42.52,42.705,40.945,41.01,495006,41.0062014244373,41.1846150477562,39.4872746313167,39.5499604989693,513279.806196748,0.0,1.0
2024-07-17,43.15,43.56,42.08,42.08,379169,41.6137721416856,42.0091753068789,40.5818663203274,40.5818663203274,393166.528962911,0.0,1.0
2024-07-18,42.69,43.86,42.5,42.87,566440,41.1701490782979,42.2984946960447,40.9869134651596,41.3437407117974,587350.887508609,0.0,1.0
2024-07-19,42.0,43.37,41.85,42.67,543739,40.5047144832165,41.8259396937405,40.3600547886336,41.1508611190202,563811.849839424,0.0,1.0
2024-07-22,43.02,43.2,41.54,41.9,362364,41.4884004063804,41.6619920398799,40.0610914198289,40.4082746868279,375741.149991471,0.0,1.0
2024-07-23,43.3,43.79,41.37,41.5,648809,41.7584318362685,42.2309868385727,39.8971437659683,40.0225155012735,672760.648918813,0.0,1.0
2024-07-24,43.22,44.17,42.665,43.28,507186,41.6812799991576,42.5974580648494,41.1460391292008,41.7391438769908,525909.447129335,0.0,1.0
2024-07-25,44.97,45.37,43.24,43.47,503853,43.3689764359583,43.7547356215127,41.7005679584353,41.9223794901291,522453.404992364,0.0,1.0
2024-07-26,45.24,45.88,44.785,45.18,278425,43.6293638862075,44.2465785830946,43.1905628126393,43.5715000083744,288703.429938889,0.0,1.0
2024-07-29,43.99,45.21,43.855,45.21,397322,42.4238664313499,43.6004319472909,42.2936727062253,43.6004319472909,411989.671150863,0.0,1.0
2024-07-30,44.24,44.6,43.75,43.93,236012,42.6649659223214,43.0121491893204,42.1924109200172,42.3660025535167,244724.697519034,0.0,1.0
2024-07-31,44.32,45.32,43.68,44.19,308711,42.7421177594323,43.7065157233184,42.1249030625452,42.6167460241271,320107.477991791,0.0,1.0
2024-08-01,42.3,44.46,41.79,44.27,357413,40.7940338723824,42.8771334743764,40.3021909108005,42.693897861238,370607.377228151,0.0,1.0
2024-08-02,40.55,41.29,39.91,40.62,413867,39.1063374355817,39.8199919288574,38.4891227386946,39.1738452930537,429145.451875794,0.0,1.0
2024-08-05,39.83,40.18,37.97,38.72,375509,38.4119709015837,38.7495101889438,36.6181906887555,37.3414891616701,389371.415185138,0.0,1.0
2024-08-06,40.07,40.62,39.59,39.78,286481,38.6434264129163,39.1738452930537,38.180515390251,38.3637510033894,297056.82791532,0.0,1.0
2024-08-07,39.99,40.8675,39.84,40.72,230121,38.5662745758055,39.4125337891155,38.4216148812225,39.2702850894423,238616.223402952,0.0,1.0
2024-08-08,40.61,40.69,40.08,40.6,235104,39.1642013134148,39.2413531505257,38.6530703925552,39.154557333776,243783.17748892,0.0,1.0
2024-08-09,40.55,40.85,40.22,40.57,236582,39.1063374355817,39.3956568247475,38.7880861074993,39.1256253948594,245315.739828687,0.0,1.0
2024-08-12,40.27,41.44,40.07,40.76,215554,38.8363060056936,39.9646516234403,38.6434264129163,39.3088610079978,223511.463184151,0.0,1.0
2024-08-13,40.67,40.74,40.1765,40.7,321532,39.222065191248,39.28957304872,38.7461347960702,39.2509971301646,333401.782293655,0.0,1.0
2024-08-14,40.94,41.175,40.65,40.75,305721,39.4824526414973,39.7090861630105,39.2027772319703,39.2992170283589,317007.098156943,0.0,1.0
2024-08-15,42.04,42.53,41.79,41.79,271596,40.543290401772,41.0158454040762,40.3021909108005,40.3021909108005,281622.328302711,0.0,1.0
2024-08-16,42.71,43.12,41.95,41.96,231688,41.1894370375757,41.584840202769,40.4564945850222,40.4661385646611,240241.071296332,0.0,1.0
2024-08-19,43.05,43.275,42.56,42.72,312665,41.5173323452969,41.7343218871713,41.0447773429928,41.1990810172145,324207.445171385,0.0,1.0
2024-08-20,42.05,42.87,42.0,42.87,247098,40.5529343814108,41.3437407117974,40.5047144832165,41.3437407117974,256219.951983621,0.0,1.0
2024-08-21,42.4,42.43,41.975,42.18,173651,40.890473668771,40.9194056076876,40.4806045341194,40.678306116716,180061.558093986,0.0,1.0
2024-08-22,42.43,43.02,42.26,42.37,203591,40.9194056076876,41.4884004063804,40.7554579538269,40.8615417298544,211106.833095765,0.0,1.0
2024-08-23,44.84,45.43,42.555,42.85,303495,43.2436047006531,43.8125994993459,41.0399553531733,41.3244527525197,314698.922400298,0.0,1.0
2024-08-26,44.38,45.68,43.68,45.1,302143,42.7999816372655,44.0536989903174,42.1249030625452,43.4943481712635,313297.011518454,0.0,1.0
2024-08-27,43.56,44.6489,43.52,44.13,292078,42.0091753068789,43.0593082497544,41.9705993883234,42.5588821462939,302860.44862958,0.0,1.0
2024-08-28,44.05,44.45,43.52,43.55,241955,42.4817303091831,42.8674894947375,41.9705993883234,41.99953132724,250887.091284417,0.0,1.0
2024-08-29,43.67,44.18,43.39,43.86,293976,42.4431543906276,42.9388266768474,42.1710205864285,42.6278166149056,302473.557969926,0.34,1.0
2024-08-30,43.99,44.06,43.41,43.84,247783,42.7541644525695,42.8221979036193,42.1904587152999,42.6083784860342,254945.320755647,0.0,1.0
2024-09-03,43.58,44.175,43.395,43.76,350177,42.3556828107065,42.9339671446296,42.1758801186463,42.5306259705488,360299.082609582,0.0,1.0
2024-09-04,43.09,44.03,42.78,43.46,225005,41.879448653358,42.7930407103122,41.5781576558518,42.2390540374783,231508.908587854,0.0,1.0
2024-09-05,42.65,43.535,42.44,43.49,300708,41.4518098181879,42.3119470207459,41.2477094650386,42.2682112307853,309400.150590594,0.0,1.0
2024-09-06,42.08,43.14,41.8,42.76,348496,40.897823145354,41.9280439755364,40.6256893411549,41.5587195269805,358569.492265652,0.0,1.0
2024-09-09,42.0,42.37,41.67,42.15,293462,40.8200706298686,41.1796760139888,40.499341503491,40.9658565964038,301944.700482251,0.0,1.0
2024-09-10,41.95,42.17,41.13,42.17,277841,40.7714753076901,40.9852947252752,39.9745120239641,40.9852947252752,285872.165822796,0.0,1.0
2024-09-11,41.33,41.82,40.375,41.82,272429,40.1688933126778,40.6451274700263,39.2407226590701,40.6451274700263,280303.728617944,0.0,1.0
2024-09-12,41.17,41.45,40.875,41.41,226920,40.0133882817069,40.285522085906,39.7266758808542,40.2466458281633,233479.262846407,0.0,1.0
2024-09-13,42.32,42.34,41.62,41.76,286672,41.1310806918104,41.1505188206818,40.4507461813126,40.5868130834122,294958.431335737,0.0,1.0
2024-09-16,42.81,43.07,41.67,42.47,249151,41.6073148491589,41.8600105244866,40.499341503491,41.2768666583457,256352.86364113,0.0,1.0
2024-09-17,43.04,44.1,42.78,43.28,286689,41.8308533311796,42.861074161362,41.5781576558518,42.064110877636,294975.922731243,0.0,1.0
2024-09-18,43.08,44.64,42.45,43.1,332851,41.8697295889223,43.3859036408889,41.2574285294743,41.8891677177937,342472.263871363,0.0,1.0
2024-09-19,44.16,44.41,43.48,44.22,321720,42.9193885479761,43.1623651588682,42.2584921663496,42.9777029345902,331019.515436921,0.0,1.0
2024-09-20,43.38,44.06,43.26,43.88,1513288,42.1613015219928,42.8221979036193,42.0446727487646,42.647254743777,1557030.52491766,0.0,1.0
2024-09-23,43.44,43.745,43.24,43.62,293096,42.2196159086069,42.5160473738952,42.0252346198932,42.3945590684492,301568.121026047,0.0,1.0
2024-09-24,42.6,43.66,42.55,43.45,279787,41.4032144960095,42.4334353261919,41.3546191738311,42.2293349730426,287874.416155508,0.0,1.0
2024-09-25,42.0,42.8,41.92,42.63,243091,40.8200706298686,41.5975957847232,40.7423181143831,41.4323716893166,250117.695595787,0.0,1.0
2024-09-26,42.35,42.87,42.07,42.56,229259,41.1602378851175,41.665629235773,40.8881040809183,41.3643382382668,235885.873087011,0.0,1.0
2024-09-27,42.57,43.24,42.35,42.82,201258,41.3740573027025,42.0252346198932,41.1602378851175,41.6170339135946,207075.486876178,0.0,1.0
2024-09-30,42.95,43.264,42.43,42.43,185517,41.7433817512584,42.0485603745389,41.2379904006029,41.2379904006029,190879.483542557,0.0,1.0
2024-10-01,41.72,42.69,41.365,42.69,207936,40.5479368256694,41.4906860759307,40.2029100382027,41.4906860759307,213946.518593472,0.0,1.0
2024-10-02,41.63,42.44,41.605,41.67,180804,40.4604652457483,41.2477094650386,40.4361675846591,40.499341503491,186030.251364718,0.0,1.0
2024-10-03,41.77,41.91,41.08,41.33,151253,40.5965321478479,40.7325990499474,39.9259167017857,40.1688933126778,155625.061445918,0.0,1.0
2024-10-04,42.52,42.92,42.35,42.74,209754,41.3254619805241,41.7142245579514,41.1602378851175,41.5392813981091,215817.069007074,0.0,1.0
2024-10-07,42.31,42.515,42.05,42.32,156436,41.1213616273747,41.3206024483062,40.868665952047,41.1310806918104,160957.879264237,0.0,1.0
2024-10-08,42.09,42.575,42.07,42.5,218652,40.9075422097897,41.3789168349203,40.8881040809183,41.3060238516527,224972.271196425,0.0,1.0
2024-10-09,42.78,43.1,41.935,41.99,184295,41.5781576558518,41.8891677177937,40.7568967110366,40.8103515654329,189622.160877308,0.0,1.0
2024-10-10,42.63,42.7,42.08,42.36,188454,41.4323716893166,41.5004051403664,40.897823145354,41.1699569495531,193901.37934275,0.0,1.0
2024-10-11,44.06,44.37,42.84,42.84,187696,42.8221979036193,43.1234889011254,41.6364720424659,41.6364720424659,193121.468884273,0.0,1.0
2024-10-14,44.64,44.855,43.67,44.0,177802,43.3859036408889,43.594863526256,42.4431543906276,42.7638835170052,182941.476699352,0.0,1.0
2024-10-15,45.11,46.21,44.55,44.8,300430,43.842699669366,44.9117967572911,43.2984320609677,43.5414086718598,309114.114828777,0.0,1.0
2024-10-16,45.76,46.45,45.16,45.67,355766,44.4744388576854,45.1450543037475,43.8912949915444,44.3869672777642,366049.636108827,0.0,1.0
2024-10-17,46.61,46.7,45.455,45.67,281611,45.3005593347184,45.3880309146396,44.178007392397,44.3869672777642,289751.140002819,0.0,1.0
2024-10-18,46.04,46.68,45.95,46.68,201215,44.7465726618845,45.3685927857682,44.6591010819633,45.3685927857682,207031.243934602,0.0,1.0
2024-10-21,44.59,46.03,44.4,46.03,362427,43.3373083187105,44.7368535974488,43.1526460944325,44.7368535974488,372903.176430614,0.0,1.0
2024-10-22,45.39,46.28,44.0,46.28,282492,44.1148334735651,44.9798302083409,42.7638835170052,44.9798302083409,290657.605852315,0.0,1.0
2024-10-23,45.63,45.86,45.06,45.46,228010,44.3480910200215,44.5716295020422,43.7941043471875,44.1828669246149,234600.769970075,0.0,1.0
2024-10-24,45.56,45.64,44.665,45.6,261708,44.2800575689717,44.3578100844572,43.4102013019781,44.3189338267144,269272.831486901,0.0,1.0
2024-10-25,44.83,45.81,44.55,45.81,255405,43.5705658651668,44.5230341798638,43.2984320609677,44.5230341798638,262787.639376374,0.0,1.0
2024-10-28,46.46,46.7,45.33,45.33,265127,45.1547733681832,45.3880309146396,44.056519086951,44.056519086951,272790.659794991,0.0,1.0
2024-10-29,46.31,46.45,45.915,46.19,197032,45.0089874016479,45.1450543037475,44.6250843564384,44.8923586284197,202727.331734327,0.0,1.0
2024-10-30,46.72,47.655,46.01,46.01,260606,45.4074690435109,46.3162015682473,44.7174154685774,44.7174154685774,268138.977495818,0.0,1.0
2024-10-31,45.98,47.0,45.97,46.72,239183,44.6882582752704,45.6796028477101,44.6785392108347,45.4074690435109,246096.732440474,0.0,1.0
2024-11-01,45.93,46.535,45.735,46.37,222673,44.639662953092,45.2276663514508,44.4501411965961,45.067301788262,229109.500686577,0.0,1.0
2024-11-04,45.45,46.08,45.04,45.7,267022,44.1731478601792,44.7854489196272,43.7746662183162,44.4161244710713,274740.435941184,0.0,1.0
2024-11-05,46.54,46.64,45.58,45.58,267602,45.2325258836686,45.3297165280255,44.2994956978431,44.2994956978431,275337.201199649,0.0,1.0
2024-11-06,52.84,53.19,49.38,49.95,873240,51.3555364781489,51.6957037333978,47.9927401834026,48.5467268562365,898481.541900216,0.0,1.0
2024-11-07,50.92,52.52,50.58,52.52,379060,49.4894761064978,51.0445264162071,49.1590279156846,51.0445264162071,390016.96357553,0.0,1.0
2024-11-08,51.11,51.61,49.725,50.52,346466,49.6741383307758,50.1600915525599,48.3280479064337,49.1007135290705,356480.813861023,0.0,1.0
2024-11-11,52.94,54.07,51.52,52.0,372549,51.4527271225057,52.5509814037379,50.0726199726388,50.5391350655515,383317.75909645,0.0,1.0
2024-11-12,52.24,53.555,52.04,52.89,299361,50.7723926120079,52.0504495853002,50.5780113232943,51.4041318003273,308014.214723089,0.0,1.0
2024-11-13,51.66,53.47,51.63,52.86,358437,50.2086868747383,51.9678375375969,50.1795296814313,51.3749746070203,368797.843014621,0.0,1.0
2024-11-14,51.64,52.27,51.48,51.99,256441,50.189248745867,50.801549805315,50.033743714896,50.5294160011159,263853.585596666,0.0,1.0
2024-11-15,51.78,52.14,51.19,52.14,302827,50.3253156479665,50.6752019676511,49.7518908462612,50.6752019676511,311580.401595228,0.0,1.0
2024-11-18,51.48,52.19,51.37,51.78,308938,50.033743714896,50.7237972898295,49.9268340061035,50.3253156479665,317868.043827091,0.0,1.0
2024-11-19,50.97,51.215,50.47,50.47,192941,49.5380714286762,49.7761885073504,49.052118206892,49.052118206892,198518.078850911,0.0,1.0
2024-11-20,50.75,51.145,50.4266,50.84,228619,49.3242520110912,49.7081550563007,49.0099374672412,49.4117235910123,235227.373491463,0.0,1.0
2024-11-21,51.51,52.08,50.82,50.99,205334,50.0629009082031,50.616887581037,49.392285462141,49.5575095575476,211269.306175323,0.0,1.0
2024-11-22,52.81,52.98,51.595,51.81,270864,51.3263792848419,51.4916033802485,50.1455129559064,50.3544728412736,278693.491325706,0.0,1.0
2024-11-25,53.85,55.29,53.25,53.61,404047,52.3371619861529,53.7367072648912,51.7540181200119,52.1039044396965,415726.22825358,0.0,1.0
2024-11-26,52.92,53.855,52.885,53.63,243268,51.4332889936344,52.3420215183707,51.3992722681095,52.1233425685679,250299.811890181,0.0,1.0
2024-11-27,52.31,53.29,52.25,53.04,201485,51.1708742538709,52.1295333394912,51.1121808404656,51.8849774503023,205970.300560239,0.34,1.0
2024-11-29,52.01,52.78,51.32,52.78,157359,50.8774071868443,51.6306393255459,50.2024329326832,51.6306393255459,160862.002262494,0.0,1.0
2024-12-02,51.82,52.48,51.46,52.33,313134,50.6915447110608,51.3371722585193,50.3393842306289,51.190438725006,320104.742763134,0.0,1.0
2024-12-03,51.26,52.5,51.135,51.74,288213,50.1437395192779,51.3567367296545,50.0214615746834,50.6132868265204,294628.971066671,0.0,1.0
2024-12-04,51.65,51.78,51.0,51.38,383395,50.5252467064124,50.6524157687906,49.8894013945215,50.2611263460885,391929.837870278,0.0,1.0
2024-12-05,50.94,52.06,50.84,51.87,222423,49.8307079811161,50.9263183646821,49.7328856254406,50.7404558888986,227374.405844158,0.0,1.0
2024-12-06,51.44,51.68,50.7,51.38,339605,50.3198197594938,50.5545934131151,49.5959343274949,50.2611263460885,347165.019340199,0.0,1.0
2024-12-09,50.93,52.0,50.895,51.9,304835,49.8209257455486,50.8676249512768,49.7866879210622,50.7698025956013,311620.996954019,0.0,1.0
2024-12-10,51.0,51.64,50.1,50.91,417302,49.8894013945215,50.5154644708449,49.0090001934417,49.8013612744135,426591.648829386,0.0,1.0
2024-12-11,51.27,52.14,50.91,51.74,596585,50.1535217548454,51.0045762492225,49.8013612744135,50.6132868265204,609865.705932106,0.0,1.0
2024-12-12,50.95,52.43,50.84,51.23,257627,49.8404902166837,51.2882610806816,49.7328856254406,50.1143928125752,263362.089596907,0.0,1.0
2024-12-13,50.57,51.09,50.21,50.93,338369,49.4687652651167,49.9774415146294,49.1166047846848,49.8209257455486,345901.504480569,0.0,1.0
2024-12-16,51.06,51.1,50.35,50.56,374313,49.9480948079268,49.987223750197,49.2535560826305,49.4589830295491,382645.661531155,0.0,1.0
2024-12-17,50.02,51.08,49.83,50.7,754624,48.9307423089013,49.9676592790619,48.7448798331177,49.5959343274949,771422.845819638,0.0,1.0
2024-12-18,47.23,50.775,46.9,50.54,507538,46.2014985855539,49.6693010942515,45.8786848118246,49.439418558414,518836.411672048,0.0,1.0
2024-12-19,47.02,48.61,46.96,47.85,433708,45.9960716386353,47.5514470938762,45.93737822523,46.8079971907422,443362.866294663,0.0,1.0
2024-12-20,47.49,48.04,46.56,46.56,1274052,46.4558367103103,46.9938596665257,45.5460888025278,45.5460888025278,1302413.94331773,0.0,1.0
2024-12-23,47.57,47.97,47.29,47.31,302456,46.5340945948507,46.9253840175528,46.2601919989592,46.2797564700943,309189.037527596,0.0,1.0
2024-12-24,48.13,48.29,47.57,47.73,135971,47.0818997866337,47.2384155557145,46.5340945948507,46.6906103639316,138997.879432594,0.0,1.0
2024-12-26,48.64,48.73,47.5,47.64,189449,47.5807938005789,47.6688339206869,46.4656189458778,46.6025702438236,193666.364597051,0.0,1.0
2024-12-27,48.04,48.68,47.515,48.19,221698,46.9938596665257,47.6199227428491,46.4802922992292,47.140593200039,226633.26646452,0.0,1.0
2024-12-30,47.72,48.08,47.19,47.79,191192,46.680828128364,47.0329886087959,46.1623696432837,46.7493037773369,195448.165891819,0.0,1.0
2024-12-31,47.61,48.195,47.57,47.89,289167,46.5732235371209,47.1454843178228,46.5340945948507,46.8471261330124,295604.208264152,0.0,1.0
2025-01-02,47.1,48.235,46.93,47.96,278031,46.0743295231757,47.184613260093,45.9080315185273,46.9156017819853,284220.307392927,0.0,1.0
2025-01-03,47.54,47.63,46.5,47.36,218003,46.5047478881481,46.592788008256,45.4873953891225,46.3286676479321,222856.011281404,0.0,1.0
2025-01-06,47.47,48.545,47.3,47.71,222531,46.4362722391752,47.4878625626871,46.2699742345268,46.6710458927965,227484.810055193,0.0,1.0
2025-01-07,46.99,47.83,46.38,47.6,334928,45.9667249319326,46.7884327196071,45.3700085623119,46.5634413015534,342383.90364563,0.0,1.0
2025-01-08,47.08,47.41,46.3801,46.76,277595,46.0547650520406,46.3775788257699,45.3701063846676,45.7417335138789,283774.601503931,0.0,1.0
2025-01-10,45.58,46.3599,44.87,46.12,350139,44.5874297169076,45.3503462688211,43.8928909916113,45.1156704375555,357933.518961022,0.0,1.0
2025-01-13,45.92,46.77,45.05,45.05,314624,44.9200257262044,45.7515157494465,44.0689712318273,44.0689712318273,321627.911970939,0.0,1.0
2025-01-14,47.69,47.73,46.16,46.34,673069,46.6514814216613,46.6906103639316,45.1547993798257,45.3308796200417,688052.332569569,0.0,1.0
2025-01-15,48.55,49.37,48.1,49.29,233452,47.4927536804709,48.2948969970103,47.052553079931,48.2166391124699,238648.924765561,0.0,1.0
2025-01-16,47.94,48.43,47.7425,48.25,263776,46.8960373108502,47.3753668536603,46.702838158391,47.1992866134443,269647.973797442,0.0,1.0
2025-01-17,48.33,48.63,47.8,48.4,228535,47.2775444979848,47.5710115650114,46.7590860129044,47.3460201469576,233622.466379801,0.0,1.0
2025-01-21,48.76,49.13,48.295,48.39,293241,47.6981806273895,48.060123343389,47.2433066734983,47.3362379113901,299768.900447106,0.0,1.0
2025-01-22,48.78,48.89,48.02,48.41,573787,47.7177450985247,47.8253496897677,46.9742951953906,47.3558023825252,586560.194791462,0.0,1.0
2025-01-23,46.89,47.94,46.565,47.94,703470,45.8689025762571,46.8960373108502,45.5509799203116,46.8960373108502,719130.095714874,0.0,1.0
2025-01-24,46.81,47.15,46.45,46.91,374971,45.7906446917167,46.1232407010135,45.4384842112848,45.8884670473922,383318.309409501,0.0,1.0
2025-01-27,47.76,48.135,46.69,47.24,374996,46.7199570706342,47.0867909044175,45.673257864906,46.2112808211215,383343.865939834,0.0,1.0
2025-01-28,47.3,48.1,47.08,47.54,322787,46.2699742345268,47.052553079931,46.0547650520406,46.5047478881481,329972.630255046,0.0,1.0
2025-01-29,47.18,47.675,46.73,47.2,331674,46.1525874077161,46.63680806831,45.7123868071762,46.1721518788512,339057.465657577,0.0,1.0
2025-01-30,47.42,48.155,47.12,47.72,219055,46.3873610613374,47.1063553755526,46.0938939943108,46.680828128364,223931.430077788,0.0,1.0
2025-01-31,47.49,47.94,47.08,47.41,305169,46.4558367103103,46.8960373108502,46.0547650520406,46.3775788257699,311962.432199259,0.0,1.0
2025-02-03,46.56,47.38,45.72,46.28,233424,45.5460888025278,46.3482321190672,44.7243810148534,45.2721862066363,238620.301451588,0.0,1.0
2025-02-04,47.18,47.23,46.09,46.43,328150,46.1525874077161,46.2014985855539,45.0863237308528,45.4189197401496,335455.017141934,0.0,1.0
2025-02-05,47.16,47.615,46.71,47.52,354579,46.133022936581,46.5781146549047,45.6928223360411,46.4851834170129,362472.358748041,0.0,1.0
2025-02-06,47.6,47.705,46.86,47.36,261696,46.5634413015534,46.6661547750127,45.8395558695544,46.3286676479321,267521.670473794,0.0,1.0
2025-02-07,46.77,47.51,46.505,47.51,377117,45.7515157494465,46.4754011814454,45.4922865069063,46.4754011814454,385512.081973227,0.0,1.0
2025-02-10,46.36,46.925,46.32,46.92,292838,45.3504440911768,45.9031404007435,45.3113151489066,45.8982492829598,299356.929178149,0.0,1.0
2025-02-11,47.13,47.15,45.6601,46.69,274212,46.1036762298784,46.1232407010135,44.6657854238037,45.673257864906,280316.291819362,0.0,1.0
2025-02-12,45.86,46.77,45.85,46.3,289881,44.8613323127991,45.7515157494465,44.8515500772316,45.2917506777714,296334.102770443,0.0,1.0
2025-02-13,46.59,46.605,45.79,46.14,253075,45.5754355092305,45.5901088625818,44.7928566638262,45.1352349086906,258708.756553999,0.0,1.0
2025-02-14,46.58,47.325,46.3,46.94,193346,45.5656532736629,46.2944298234457,45.2917506777714,45.9178137540949,197650.116545252,0.0,1.0
2025-02-18,46.87,47.12,46.13,46.65,316899,45.849338105122,46.0938939943108,45.125452673123,45.6341289226358,323953.556231179,0.0,1.0
2025-02-19,46.87,47.02,46.31,46.31,258886,45.849338105122,45.9960716386353,45.301532913339,45.301532913339,264649.116464442,0.0,1.0
2025-02-20,46.5,46.76,45.73,46.55,267571,45.4873953891225,45.7417335138789,44.7341632504209,45.5363065669603,273527.455101887,0.0,1.0
2025-02-21,45.86,46.88,45.65,46.88,389141,44.8613323127991,45.8591203406895,44.6559053658805,45.8591203406895,397803.750801856,0.0,1.0
2025-02-24,45.74,46.42,45.73,46.22,390048,44.7439454859885,45.4091375045821,44.7341632504209,45.213492793231,398730.941722312,0.0,1.0
2025-02-25,46.52,46.91,46.0575,46.12,506676,45.5069598602576,45.8884670473922,45.0545314652583,45.1156704375555,517955.22250619,0.0,1.0
2025-02-26,46.27,46.685,45.63,46.34,380067,45.2624039710688,45.6683667471222,44.6363408947454,45.3308796200417,388527.75255244,0.0,1.0
2025-02-27,46.12,46.41,45.83,45.87,275706,45.4482664468523,45.7340426235563,45.1624902701483,45.2019076738316,279780.984272958,0.34,1.0
2025-02-28,46.95,47.245,46.295,46.3,462671,46.2661775732809,46.5568809254453,45.6207175879668,45.6256447634272,469509.360603519,0.0,1.0
2025-03-03,47.1,47.93,46.57,46.95,423151,46.4139928370933,47.2319039635219,45.8917122382895,46.2661775732809,429405.24789481,0.0,1.0
2025-03-04,45.24,46.66,44.655,46.54,447718,44.5810835658196,45.9804013965769,44.0046040369512,45.862149185527,454335.352573829,0.0,1.0
2025-03-05,44.62,45.935,43.95,45.3,386266,43.9701138087283,45.265960954817,43.3098722970329,44.6402096713445,391975.080960075,0.0,1.0
2025-03-06,44.46,44.59,43.73,44.24,364011,43.8124441939951,43.9405507559658,43.0930765767747,43.5956484737369,369391.148056929,0.0,1.0
2025-03-07,44.67,45.07,43.89,44.49,287866,44.0193855633324,44.4135596001655,43.250746191508,43.8420072467576,292120.711260254,0.0,1.0
2025-03-10,43.39,44.55,43.19,44.0,407088,42.7580286454666,43.9011333522825,42.5609416270501,43.3591440516371,413104.833865459,0.0,1.0
2025-03-11,42.52,44.05,42.37,43.69,426016,41.9007001153547,43.4084158062412,41.7528848515423,43.0536591730914,432312.593110156,0.0,1.0
2025-03-12,42.52,43.105,42.15,42.8,320530,41.9007001153547,42.4771796442231,41.5360891312841,42.1766219411379,325267.491055731,0.0,1.0
2025-03-13,42.27,43.12,42.22,42.71,266717,41.6543413423341,42.4919611706043,41.6050695877299,42.0879327828504,270659.125236051,0.0,1.0
2025-03-14,43.37,43.4,42.56,42.79,264960,42.738319943625,42.7678829963875,41.940117519038,42.166767590217,268876.156460008,0.0,1.0
2025-03-17,43.98,44.9,43.66,43.66,718727,43.3394353497954,44.2460356345115,43.024096120329,43.024096120329,729349.914341909,0.0,1.0
2025-03-18,43.73,44.5,43.315,43.95,375508,43.0930765767747,43.8518615976784,42.6841210135604,43.3098722970329,381058.075784967,0.0,1.0
2025-03-19,44.07,44.71,43.68,43.68,325285,43.4281245080829,44.0588029670158,43.0438048221706,43.0438048221706,330092.770811042,0.0,1.0
2025-03-20,43.14,44.3,43.061,43.51,352584,42.511669872446,43.6547745792619,42.4338205001714,42.8762808565166,357795.254941484,0.0,1.0
2025-03-21,43.28,43.5,42.28,42.98,2974843,42.6496307853375,42.8664265055957,41.6641956932549,42.3540002577127,3018811.71464357,0.0,1.0
2025-03-24,44.25,44.41,43.7274,43.99,330740,43.6055028246577,43.7631724393909,43.0905144455353,43.3492897007162,335628.396692267,0.0,1.0
2025-03-25,43.98,44.69,43.96,44.45,335246,43.3394353497954,44.0390942651741,43.3197266479538,43.8025898430743,340200.99618279,0.0,1.0
2025-03-26,43.6,44.88,43.45,44.23,314928,42.964970014804,44.2263269326698,42.8171547509916,43.5857941228161,319582.692488064,0.0,1.0
2025-03-27,43.45,44.055,43.28,43.69,230942,42.8171547509916,43.4133429817016,42.6496307853375,43.0536591730914,234355.364300978,0.0,1.0
2025-03-28,42.63,43.62,42.35,43.3,225174,42.0090979754838,42.9846787166457,41.7331761497007,42.6693394871792,228502.112223452,0.0,1.0
2025-03-31,43.03,43.21,41.74,41.93,516288,42.4032720123169,42.5806503288918,41.1320607435303,41.319293411026,523918.829507943,0.0,1.0
2025-04-01,42.82,43.435,42.1775,42.74,398248,42.1963306429795,42.8023732246104,41.5631885963164,42.1174958356129,404134.177075353,0.0,1.0
2025-04-02,42.89,43.1,42.0608,42.26,275445,42.2653110994253,42.4722524687627,41.4481883210704,41.6444869914132,279516.126646011,0.0,1.0
2025-04-03,38.62,41.0,38.57,41.0,658233,38.0575032562323,40.4028387753891,38.0082315016282,40.4028387753891,667961.802140477,0.0,1.0
2025-04-04,38.1,38.22,36.055,37.24,1358711,37.5450770083494,37.6633292193993,35.5298622450403,36.6976028291583,1378792.99297982,0.0,1.0
2025-04-07,37.84,39.69,36.13,36.81,742583,37.2888638844079,39.1119188047608,35.6037698769465,36.2738657395627,753558.510313036,0.0,1.0
2025-04-08,37.66,39.595,37.14,38.74,670240,37.111485567833,39.0183024710129,36.59905931995,38.1757554672823,680146.26776025,0.0,1.0
2025-04-09,40.15,40.73,36.72,36.77,857977,39.5652189471188,40.1367713005268,36.1851765812753,36.2344483358794,870658.054389676,0.0,1.0
2025-04-10,37.6,39.6,36.855,39.6,574832,37.052359462308,39.0232296464734,36.3182103187064,39.0232296464734,583328.120358619,0.0,1.0
2025-04-11,37.32,37.715,36.595,37.08,538115,36.7764376365249,37.1656844978975,36.061997194765,36.539933214425,546068.436494102,0.0,1.0
2025-04-14,37.83,38.52,37.14,37.99,462125,37.279009533487,37.9589597470241,36.59905931995,37.4366791482203,468955.290625307,0.0,1.0
2025-04-15,38.32,38.88,36.66,37.43,395512,37.7618727286075,38.3137163801738,36.1260504757503,36.884835496654,401357.738503211,0.0,1.0
2025-04-16,38.34,39.1,37.88,38.16,724243,37.7815814304492,38.530512100432,37.3282812880912,37.6042031138743,734947.441814107,0.0,1.0
2025-04-17,38.63,38.91,38.08,38.32,581995,38.0673576071532,38.3432794329363,37.5253683065077,37.7618727286075,590596.990787071,0.0,1.0
2025-04-21,38.6,39.15,37.95,38.34,528468,38.0377945543907,38.5797838550362,37.397261744537,37.7815814304492,536278.852098836,0.0,1.0
2025-04-22,41.35,41.83,39.3,39.99,915796,40.747741057618,41.2207499018177,38.7275991188486,39.4075493323856,929331.62960994,0.0,1.0
2025-04-23,42.27,43.435,41.33,42.23,617464,41.6543413423341,42.8023732246104,40.7280323557764,41.6149239386508,626590.228987101,0.0,1.0
2025-04-24,42.65,42.69,41.4,41.8,368347,42.0288066773255,42.0682240810088,40.7970128122221,41.1911868490552,373791.234916873,0.0,1.0
2025-04-25,42.19,42.475,41.81,42.15,244646,41.5755065349674,41.856355536211,41.201041199976,41.5360891312841,248261.911886003,0.0,1.0
2025-04-28,42.01,42.585,41.345,42.18,446065,41.3981282183926,41.9647533963401,40.7428138821576,41.5656521840466,452657.920936494,0.0,1.0
2025-04-29,42.37,42.38,41.55,41.84,265458,41.7528848515423,41.7627392024632,40.9448280760345,41.2306042527385,269381.516989587,0.0,1.0
2025-04-30,41.69,42.06,40.955,41.62,347918,41.0827889889261,41.4473999729967,40.3584941962454,41.0138085324803,353060.290622181,0.0,1.0
2025-05-01,42.05,42.47,41.14,41.64,325720,41.4375456220759,41.8514283607506,40.5407996882807,41.033517234322,330534.200189288,0.0,1.0
2025-05-02,42.94,43.03,41.45,41.95,273261,42.3145828540294,42.4032720123169,40.8462845668263,41.3390021128676,277299.846733161,0.0,1.0
2025-05-05,42.72,43.265,41.6,41.6,226181,42.0977871337713,42.6348492589563,40.9940998306387,40.9940998306387,229523.995864587,0.0,1.0
2025-05-06,42.23,43.68,41.62,41.74,260744,41.6149239386508,43.0438048221706,41.0138085324803,41.1320607435303,264597.84322165,0.0,1.0
2025-05-07,41.87,42.73,41.64,42.73,339644,41.260167305501,42.1076414846921,41.033517234322,42.1076414846921,344663.999413885,0.0,1.0
2025-05-08,43.43,43.67,42.3,42.44,467436,42.7974460491499,43.0339504712498,41.6839043950965,41.8218653079881,474344.78816063,0.0,1.0
2025-05-09,42.94,43.555,42.83,43.37,218578,42.3145828540294,42.9206254356603,42.2061849939004,42.738319943625,221808.622156989,0.0,1.0
2025-05-12,45.18,45.615,44.48,45.0,458754,44.5219574602946,44.9506217253506,43.8321528958367,44.3445791437197,465534.466638944,0.0,1.0
2025-05-13,45.18,45.395,44.801,45.26,260045,44.5219574602946,44.7338260050924,44.1484775603953,44.6007922676612,263888.511875916,0.0,1.0
2025-05-14,44.32,44.95,44.3,44.9,317748,43.6744832811035,44.2953073891156,43.6547745792619,44.2460356345115,322444.372595315,0.0,1.0
2025-05-15,44.43,44.84,44.16,44.47,303576,43.7828811412326,44.1869095289865,43.5168136663703,43.8222985449159,308062.907886109,0.0,1.0
2025-05-16,44.22,44.8,43.905,44.24,365550,43.5759397718952,44.1474921253032,43.2655277178892,43.5956484737369,370952.894753759,0.0,1.0
2025-05-19,44.12,44.14,43.51,43.82,390522,43.477396262687,43.4971049645286,42.8762808565166,43.1817657350622,396293.985405628,0.0,1.0
2025-05-20,44.57,44.61,43.885,44.09,347413,43.9208420541242,43.9602594578075,43.2458190160476,43.4478332099245,352547.826631344,0.0,1.0
2025-05-21,43.69,44.94,43.63,44.46,595645,43.0536591730914,44.2854530381948,42.9945330675665,43.8124441939951,604448.740242383,0.0,1.0
2025-05-22,43.12,44.04,43.07,43.31,288226,42.4919611706043,43.3985614553204,42.4426894160002,42.6791938381,292486.032125009,0.0,1.0
2025-05-23,42.85,43.025,41.83,42.14,271136,42.225893695742,42.3983448368565,41.2207499018177,41.5262347803633,275143.438850924,0.0,1.0
2025-05-27,44.05,44.635,42.84,43.36,244824,43.4084158062412,43.9848953351095,42.2160393448212,42.7284655927042,248442.54275802,0.0,1.0
2025-05-28,43.14,44.225,43.07,43.84,250740,42.511669872446,43.5808669473557,42.4426894160002,43.2014744369038,254445.982302168,0.0,1.0
2025-05-29,43.04,43.12,42.3701,43.01,271684,42.7481742945458,42.827631867584,42.0828164423173,42.7183777046565,273538.684469431,0.34,1.0
2025-05-30,42.855,43.11,42.46,42.87,289219,42.564428656895,42.8176996709542,42.1721068900189,42.5793269518397,291193.389318342,0.0,1.0
2025-06-02,42.62,42.82,42.03,42.75,279639,42.3310220360953,42.5296659686908,41.7450224349387,42.4601405922824,281547.990262022,0.0,1.0
2025-06-03,43.25,43.365,42.325,42.42,270140,42.9567504237711,43.0709706850135,42.038022235517,42.1323781034998,271984.144162233,0.0,1.0
2025-06-04,43.13,43.365,42.735,43.1,722745,42.8375640642138,43.0709706850135,42.4452422973377,42.8077674743245,727678.908242144,0.0,1.0
2025-06-05,43.52,44.0,43.28,43.61,433724,43.2249197327749,43.7016651710041,42.9865470136604,43.3143095024429,436684.870595322,0.0,1.0
2025-06-06,44.37,44.59,43.93,44.13,325286,44.0691564463057,44.2876647721607,43.6321397945957,43.8307837271911,327506.605160125,0.0,1.0
2025-06-09,44.61,45.05,44.505,44.56,370792,44.3075291654203,44.7445458171303,44.2032411008077,44.2578681822714,373323.257504267,0.0,1.0
2025-06-10,45.03,45.395,44.47,44.61,355857,44.7246814238708,45.0872066008575,44.1684784126034,44.3075291654203,358286.301877321,0.0,1.0
2025-06-11,44.78,45.49,44.55,44.85,366946,44.4763765081264,45.1815624688404,44.2479359856416,44.5459018845348,369451.002309005,0.0,1.0
2025-06-12,44.6,44.68,43.84,44.4,407584,44.2975969687905,44.3770545418287,43.5427500249277,44.098953036195,410366.422648329,0.0,1.0
2025-06-13,43.28,44.8099,43.16,43.76,563899,42.9865470136604,44.5060737760494,42.8673606541031,43.4632924518895,567748.526352776,0.0,1.0
2025-06-16,42.91,43.88,42.78,43.7,551669,42.6190557383588,43.5824788114468,42.4899371821717,43.4036992721109,555435.036743298,0.0,1.0
2025-06-17,42.17,42.94,42.1,42.52,637566,41.8840731877555,42.6488523282481,41.8145478113471,42.2317000697976,641918.423250678,0.0,1.0
2025-06-18,42.96,43.14,42.01,42.09,765025,42.6687167215076,42.8474962608435,41.7251580416791,41.8046156147173,770247.537897802,0.0,1.0
2025-06-20,43.24,43.515,42.915,43.22,1696123,42.9468182271413,43.2199536344601,42.6240218366736,42.9269538338817,1707701.79369541,0.0,1.0
2025-06-23,44.54,44.57,43.14,43.25,399924,44.2380037890119,44.2678003789012,42.8474962608435,42.9567504237711,402654.130709768,0.0,1.0
2025-06-24,44.775,45.445,44.295,44.88,375600,44.4714104098115,45.1368675840064,43.9946649715824,44.5756984744242,378164.079911656,0.0,1.0
2025-06-25,44.8,44.9,44.43,44.65,353548,44.496240901386,44.5955628676837,44.1287496260843,44.3472579519394,355961.539202891,0.0,1.0
2025-06-26,45.62,45.69,44.666,44.87,269696,45.3106810250274,45.3802064014358,44.363149466547,44.5657662777944,271537.113141251,0.0,1.0
2025-06-27,45.67,45.82,45.42,45.81,583669,45.3603420081763,45.5093249576229,45.1120370924319,45.4993927609931,587653.488705953,0.0,1.0
2025-06-30,45.53,46.04,45.47,45.84,334865,45.2212912553595,45.7278332834779,45.1616980755808,45.5291893508824,337150.99738982,0.0,1.0
2025-07-01,46.96,47.42,45.295,45.3,309322,46.6415953734171,47.0984764183867,44.9878846345598,44.9928507328747,311433.624937255,0.0,1.0
2025-07-02,47.73,47.7725,46.76,47.2,317797,47.4063745139097,47.4485863495862,46.4429514408216,46.8799680925317,319966.480574239,0.0,1.0
2025-07-03,47.97,48.6,47.5,48.06,355167,47.6447472330242,48.2704756207,47.1779339914249,47.7341370026922,357591.591506877,0.0,1.0
2025-07-07,47.31,48.28,47.11,47.68,338315,46.9892222554592,47.9526453285472,46.7905783228637,47.3567135307608,340624.549242044,0.0,1.0
2025-07-08,47.54,47.98,47.08,47.39,314405,47.217662777944,47.654679429654,46.7607817329744,47.0686798284974,316551.324666198,0.0,1.0
2025-07-09,48.27,48.32,47.59,47.92,629401,47.9427131319174,47.9923741150663,47.2673237610928,47.5950862498754,633697.683867082,0.0,1.0
2025-07-10,48.47,48.84,48.07,48.07,331766,48.1413570645129,48.5088483398145,47.744069199322,47.744069199322,334030.841682562,0.0,1.0
2025-07-11,48.1,48.33,47.6,48.07,558265,47.7738657892113,48.0023063116961,47.2772559577226,47.744069199322,562076.065154101,0.0,1.0
2025-07-14,49.26,49.34,47.63,47.96,589099,48.926000598265,49.0054581713032,47.3070525476119,47.6348150363944,593120.557273366,0.0,1.0
2025-07-15,47.2,49.38,47.125,49.14,411478,46.8799680925317,49.0451869578223,46.8054766178084,48.8068142387077,414287.005521534,0.0,1.0
2025-07-16,48.06,48.32,47.12,47.57,680481,47.7341370026922,47.9923741150663,46.8005105194935,47.2474593678333,685126.387812469,0.0,1.0
2025-07-17,48.73,49.01,47.905,47.96,509568,48.399594176887,48.6776956825207,47.5801879549307,47.6348150363944,513046.629053308,0.0,1.0
2025-07-18,48.2,49.0,48.03,48.96,434555,47.873187755509,48.6677634858909,47.7043404128029,48.6280346993718,437521.543519727,0.0,1.0
2025-07-21,48.09,48.79,48.07,48.22,284037,47.7639335925815,48.4591873566657,47.744069199322,47.8930521487686,285976.013753639,0.0,1.0
2025-07-22,47.89,48.425,47.65,48.25,478333,47.565289659986,48.0966621796789,47.3269169408715,47.9228487386579,481598.399457886,0.0,1.0
2025-07-23,48.53,49.06,47.3501,49.06,842725,48.2009502442915,48.7273566656696,47.0290503639445,48.7273566656696,848477.966569623,0.0,1.0
2025-07-24,46.96,48.31,46.73,48.31,604170,46.6415953734171,47.9824419184365,46.4131548509323,47.9824419184365,608294.441321152,0.0,1.0
2025-07-25,46.615,47.0,46.34,46.91,395977,46.2989345896899,46.6813241599362,46.0257991823711,46.5919343902682,398680.186025499,0.0,1.0
2025-07-28,46.78,46.948,46.38,46.7,360682,46.4628158340812,46.6296767374614,46.0655279688902,46.383358261043,363144.240337315,0.0,1.0
2025-07-29,46.63,47.24,46.455,47.16,357024,46.3138328846346,46.9196968790507,46.1400194436135,46.8402393060126,359461.268547334,0.0,1.0
2025-07-30,45.87,46.975,45.565,46.6,361555,45.5589859407718,46.6564936683617,45.2560539435637,46.2840362947452,364023.199979921,0.0,1.0
2025-07-31,45.22,45.78,45.06,45.31,441103,44.9133931598365,45.4695961711038,44.7544780137601,45.0027829295044,444114.244252585,0.0,1.0
2025-08-01,44.83,44.93,43.655,44.71,573316,44.5260374912753,44.625359457573,43.3590043872769,44.406851131718,577229.812669411,0.0,1.0
2025-08-04,45.52,45.53,44.23,44.55,422729,45.2113590587297,45.2212912553595,43.9301056934889,44.2479359856416,425614.811866278,0.0,1.0
2025-08-05,45.64,46.075,44.74,45.53,366210,45.330545418287,45.7625959716821,44.4366477216073,45.2212912553595,368709.977913864,0.0,1.0
2025-08-06,45.04,45.74,45.01,45.55,447297,44.7346136205005,45.4298673845847,44.7048170306112,45.241155648619,450350.528360607,0.0,1.0
2025-08-07,44.78,45.61,44.645,45.61,288509,44.4763765081264,45.3007488283976,44.3422918536245,45.3007488283976,290478.54241542,0.0,1.0
2025-08-08,45.4,45.54,44.69,45.15,261847,45.0921726991724,45.2312234519892,44.3869867384585,44.8438677834281,263634.530970786,0.0,1.0
2025-08-11,45.48,45.62,44.99,45.4,368787,45.1716302722106,45.3106810250274,44.6849526373517,45.0921726991724,371304.570123481,0.0,1.0
2025-08-12,47.55,47.58,45.3,45.85,479550,47.2275949745737,47.257391564463,44.9928507328747,45.5391215475122,482823.707459091,0.0,1.0
2025-08-13,48.43,48.61,47.635,47.69,537915,48.1016282779938,48.2804078173297,47.3120186459268,47.3666457273906,541587.143359101,0.0,1.0
2025-08-14,48.32,48.39,47.6,47.68,562181,47.9923741150663,48.0618994914747,47.2772559577226,47.3567135307608,566018.798213031,0.0,1.0
2025-08-15,47.3,48.6,47.25,48.47,395771,46.9792900588294,48.2704756207,46.9296290756805,48.1413570645129,398472.77974099,0.0,1.0
2025-08-18,47.65,47.705,46.8,47.17,273630,47.3269169408715,47.3815440223352,46.4826802273407,46.8501715026423,275497.96907941,0.0,1.0
2025-08-19,47.71,48.19,47.535,47.57,262526,47.3865101206501,47.8632555588792,47.2126966796291,47.2474593678333,264318.166248369,0.0,1.0
2025-08-20,47.75,48.03,47.4,47.87,265794,47.4262389071692,47.7043404128029,47.0786120251271,47.5454252667265,267608.475655055,0.0,1.0
2025-08-21,47.71,47.9,47.28,47.45,229619,47.3865101206501,47.5752218566158,46.9594256655698,47.128273008276,231186.522537898,0.0,1.0
2025-08-22,50.15,50.35,47.81,47.81,501043,49.8099660983149,50.0086100309104,47.4858320869478,47.4858320869478,504463.432085132,0.0,1.0
2025-08-25,49.54,50.1,49.52,49.96,240285,49.2041021038987,49.760305115166,49.1842377106391,49.6212543623492,241925.3353077,0.0,1.0
2025-08-26,49.9,50.2,49.28,49.44,356643,49.5616611825705,49.8596270814637,48.9458649915246,49.1047801376009,359077.667603655,0.0,1.0
2025-08-27,50.42,50.55,49.635,49.72,262020,50.0781354073188,50.2072539635058,49.2984579718815,49.3828816432346,263808.711976709,0.0,1.0
2025-08-28,49.805,50.25,49.55,50.25,226500,49.805,50.25,49.55,50.25,226500,0.34,1.0
2025-08-29,49.91,50.35,49.47,49.87,317262,49.91,50.35,49.47,49.87,317262,0.0,1.0
2025-09-02,49.69,49.73,48.93,49.25,323228,49.69,49.73,48.93,49.25,323228,0.0,1.0
2025-09-03,49.83,50.09,49.21,49.5,269913,49.83,50.09,49.21,49.5,269913,0.0,1.0
2025-09-04,50.375,50.42,49.73,50.01,288856,50.375,50.42,49.73,50.01,288856,0.0,1.0
2025-09-05,49.64,51.08,49.59,50.54,426198,49.64,51.08,49.59,50.54,426198,0.0,1.0
2025-09-08,49.85,49.9,48.79,49.73,352843,49.85,49.9,48.79,49.73,352843,0.0,1.0
2025-09-09,49.26,50.05,49.145,49.78,293489,49.26,50.05,49.145,49.78,293489,0.0,1.0
2025-09-10,49.255,49.665,49.14,49.26,205153,49.255,49.665,49.14,49.26,205153,0.0,1.0
2025-09-11,49.27,49.46,49.0,49.38,397720,49.27,49.46,49.0,49.38,397720,0.0,1.0
2025-09-12,49.13,49.54,48.77,49.15,363235,49.13,49.54,48.77,49.15,363235,0.0,1.0
2025-09-15,48.72,49.34,48.56,48.95,422236,48.72,49.34,48.56,48.95,422236,0.0,1.0
2025-09-16,47.92,48.535,47.23,48.53,936995,47.92,48.535,47.23,48.53,936995,0.0,1.0
2025-09-17,48.63,49.555,47.9,48.2,478272,48.63,49.555,47.9,48.2,478272,0.0,1.0
2025-09-18,50.32,50.38,48.34,48.83,413614,50.32,50.38,48.34,48.83,413614,0.0,1.0
2025-09-19,49.24,50.24,49.0,50.24,1795546,49.24,50.24,49.0,50.24,1795546,0.0,1.0
2025-09-22,48.94,49.27,48.4968,49.27,338088,48.94,49.27,48.4968,49.27,338088,0.0,1.0
2025-09-23,48.5,49.69,48.495,48.75,379472,48.5,49.69,48.495,48.75,379472,0.0,1.0
2025-09-24,48.56,49.0025,48.195,48.52,294924,48.56,49.0025,48.195,48.52,294924,0.0,1.0
2025-09-25,48.37,48.62,48.01,48.47,241684,48.37,48.62,48.01,48.47,241684,0.0,1.0
2025-09-26,48.59,48.81,48.19,48.57,243919,48.59,48.81,48.19,48.57,243919,0.0,1.0
2025-09-29,47.94,48.64,47.625,48.64,250700,47.94,48.64,47.625,48.64,250700,0.0,1.0
2025-09-30,48.01,48.24,47.41,47.99,252167,48.01,48.24,47.41,47.99,252167,0.0,1.0
2025-10-01,47.79,47.91,47.23,47.72,261702,47.79,47.91,47.23,47.72,261702,0.0,1.0
2025-10-02,47.96,48.08,47.42,47.72,289212,47.96,48.08,47.42,47.72,289212,0.0,1.0
2025-10-03,48.31,48.7,47.93,47.93,292568,48.31,48.7,47.93,47.93,292568,0.0,1.0
2025-10-06,49.03,49.76,48.45,48.67,312746,49.03,49.76,48.45,48.67,312746,0.0,1.0
2025-10-07,48.89,49.4,48.72,49.04,293515,48.89,49.4,48.72,49.04,293515,0.0,1.0
2025-10-08,48.89,49.18,48.605,49.18,268287,48.89,49.18,48.605,49.18,268287,0.0,1.0
2025-10-09,49.01,49.26,48.32,48.66,340553,49.01,49.26,48.32,48.66,340553,0.0,1.0
2025-10-10,46.34,49.59,46.3,49.26,379781,46.34,49.59,46.3,49.26,379781,0.0,1.0
2025-10-13,47.47,47.55,46.6,47.25,234385,47.47,47.55,46.6,47.25,234385,0.0,1.0
2025-10-14,49.33,49.73,46.945,46.97,401884,49.33,49.73,46.945,46.97,401884,0.0,1.0
2025-10-15,48.87,49.6,48.38,49.39,374645,48.87,49.6,48.38,49.39,374645,0.0,1.0
2025-10-16,45.43,48.81,45.145,48.62,507844,45.43,48.81,45.145,48.62,507844,0.0,1.0
2025-10-17,45.89,46.3,45.23,46.0,388192,45.89,46.3,45.23,46.0,388192,0.0,1.0
2025-10-20,47.0,47.15,45.775,46.07,265290,47.0,47.15,45.775,46.07,265290,0.0,1.0
2025-10-21,47.13,47.495,46.65,46.66,320444,47.13,47.495,46.65,46.66,320444,0.0,1.0
2025-10-22,46.17,47.55,45.89,47.18,440591,46.17,47.55,45.89,47.18,440591,0.0,1.0
2025-10-23,46.14,46.58,45.91,46.35,247916,46.14,46.58,45.91,46.35,247916,0.0,1.0
2025-10-24,46.94,47.6324,46.73,46.74,318707,46.94,47.6324,46.73,46.74,318707,0.0,1.0
2025-10-27,46.77,47.47,46.59,47.0,273205,46.77,47.47,46.59,47.0,273205,0.0,1.0
2025-10-28,46.5,47.18,45.82,46.17,316851,46.5,47.18,45.82,46.17,316851,0.0,1.0
2025-10-29,45.8,46.96,45.24,46.13,462819,45.8,46.96,45.24,46.13,462819,0.0,1.0
2025-10-30,45.53,46.3895,45.48,45.48,376745,45.53,46.3895,45.48,45.48,376745,0.0,1.0
2025-10-31,45.45,45.74,44.82,45.07,369338,45.45,45.74,44.82,45.07,369338,0.0,1.0
2025-11-03,45.59,45.725,44.5675,45.51,368435,45.59,45.725,44.5675,45.51,368435,0.0,1.0
2025-11-04,45.83,46.12,44.915,45.34,530778,45.83,46.12,44.915,45.34,530778,0.0,1.0
2025-11-05,46.51,46.965,45.74,45.79,368315,46.51,46.965,45.74,45.79,368315,0.0,1.0
2025-11-06,46.56,46.84,46.11,46.29,288279,46.56,46.84,46.11,46.29,288279,0.0,1.0
2025-11-07,47.06,47.07,46.14,46.55,321101,47.06,47.07,46.14,46.55,321101,0.0,1.0
2025-11-10,47.2,47.48,46.82,47.16,416161,47.2,47.48,46.82,47.16,416161,0.0,1.0
2025-11-11,47.08,47.6,46.78,47.1,363385,47.08,47.6,46.78,47.1,363385,0.0,1.0
2025-11-12,46.86,47.84,46.75,47.16,493460,46.86,47.84,46.75,47.16,493460,0.0,1.0
2025-11-13,46.98,47.48,46.6,46.6,358261,46.98,47.48,46.6,46.6,358261,0.0,1.0
2025-11-14,47.49,47.59,46.205,46.56,373482,47.49,47.59,46.205,46.56,373482,0.0,1.0
2025-11-17,45.17,47.58,45.05,47.37,448493,45.17,47.58,45.05,47.37,448493,0.0,1.0
2025-11-18,45.69,46.2,44.82,45.12,322114,45.69,46.2,44.82,45.12,322114,0.0,1.0
2025-11-19,46.16,46.395,45.64,45.77,266103,46.16,46.395,45.64,45.77,266103,0.0,1.0
2025-11-20,46.17,47.51,45.95,46.58,302254,46.17,47.51,45.95,46.58,302254,0.0,1.0
2025-11-21,47.83,48.29,46.24,46.24,398050,47.83,48.29,46.24,46.24,398050,0.0,1.0
2025-11-24,47.75,48.07,47.38,47.66,381184,47.75,48.07,47.38,47.66,381184,0.0,1.0
2025-11-25,49.25,49.74,47.07,48.01,444626,49.25,49.74,47.07,48.01,444626,0.0,1.0
2025-11-26,49.13,49.72,49.01,49.15,644400,49.13,49.72,49.01,49.15,644400,0.0,1.0