date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1993-07-22,9.25,9.75,9.25,9.75,2500,1.43624446627712,1.5138793022921,1.43624446627712,1.5138793022921,16101.0193897855,0.0,1.0
1993-07-23,9.75,9.75,9.25,9.25,3000,1.5138793022921,1.5138793022921,1.43624446627712,1.43624446627712,19321.2232677426,0.0,1.0
1993-07-26,9.25,9.25,9.25,9.25,400,1.43624446627712,1.43624446627712,1.43624446627712,1.43624446627712,2576.16310236568,0.0,1.0
1993-07-27,9.75,9.75,9.75,9.75,2100,1.5138793022921,1.5138793022921,1.5138793022921,1.5138793022921,13524.8562874198,0.0,1.0
1993-07-28,9.62,9.62,9.62,9.62,300,1.4936942449282,1.4936942449282,1.4936942449282,1.4936942449282,1932.12232677426,0.0,1.0
1993-07-29,9.62,9.62,9.62,9.62,0,1.4936942449282,1.4936942449282,1.4936942449282,1.4936942449282,0,0.0,1.0
1993-07-30,9.62,9.62,9.62,9.62,0,1.4936942449282,1.4936942449282,1.4936942449282,1.4936942449282,0,0.0,1.0
1993-08-02,9.75,9.75,9.75,9.75,100,1.5138793022921,1.5138793022921,1.5138793022921,1.5138793022921,644.040775591419,0.0,1.0
1993-08-03,9.75,9.75,9.75,9.75,1300,1.5138793022921,1.5138793022921,1.5138793022921,1.5138793022921,8372.53008268844,0.0,1.0
1993-08-04,9.75,9.75,9.75,9.75,1100,1.5138793022921,1.5138793022921,1.5138793022921,1.5138793022921,7084.44853150561,0.0,1.0
1993-08-05,9.75,9.75,9.25,9.25,6500,1.5138793022921,1.5138793022921,1.43624446627712,1.43624446627712,41862.6504134422,0.0,1.0
1993-08-06,9.75,9.75,9.75,9.75,1400,1.5138793022921,1.5138793022921,1.5138793022921,1.5138793022921,9016.57085827986,0.0,1.0
1993-08-09,9.75,9.75,9.75,9.75,1500,1.5138793022921,1.5138793022921,1.5138793022921,1.5138793022921,9660.61163387128,0.0,1.0
1993-08-10,9.62,9.62,9.62,9.62,700,1.4936942449282,1.4936942449282,1.4936942449282,1.4936942449282,4508.28542913995,0.0,1.0
1993-08-11,9.25,9.25,9.25,9.25,500,1.43624446627712,1.43624446627712,1.43624446627712,1.43624446627712,3220.20387795709,0.0,1.0
1993-08-12,9.5,9.5,9.5,9.5,400,1.47506188428461,1.47506188428461,1.47506188428461,1.47506188428461,2576.16310236568,0.0,1.0
1993-08-13,9.5,9.5,9.5,9.5,0,1.47506188428461,1.47506188428461,1.47506188428461,1.47506188428461,0,0.0,1.0
1993-08-16,9.25,9.25,9.25,9.25,200,1.43624446627712,1.43624446627712,1.43624446627712,1.43624446627712,1288.08155118284,0.0,1.0
1993-08-17,9.25,9.25,9.25,9.25,0,1.43624446627712,1.43624446627712,1.43624446627712,1.43624446627712,0,0.0,1.0
1993-08-18,9.25,9.25,9.25,9.25,1000,1.43624446627712,1.43624446627712,1.43624446627712,1.43624446627712,6440.40775591419,0.0,1.0
1993-08-19,10.0,10.0,10.0,10.0,100,1.55269672029959,1.55269672029959,1.55269672029959,1.55269672029959,644.040775591419,0.0,1.0
1993-08-20,10.0,10.0,10.0,10.0,0,1.55269672029959,1.55269672029959,1.55269672029959,1.55269672029959,0,0.0,1.0
1993-08-23,9.25,9.25,9.25,9.25,100,1.43624446627712,1.43624446627712,1.43624446627712,1.43624446627712,644.040775591419,0.0,1.0
1993-08-24,10.0,10.0,10.0,10.0,1100,1.55269672029959,1.55269672029959,1.55269672029959,1.55269672029959,7084.44853150561,0.0,1.0
1993-08-25,9.25,9.25,9.25,9.25,1000,1.43624446627712,1.43624446627712,1.43624446627712,1.43624446627712,6440.40775591419,0.0,1.0
1993-08-26,9.25,9.25,9.25,9.25,0,1.43624446627712,1.43624446627712,1.43624446627712,1.43624446627712,0,0.0,1.0
1993-08-27,9.25,9.25,9.25,9.25,0,1.43624446627712,1.43624446627712,1.43624446627712,1.43624446627712,0,0.0,1.0
1993-08-30,10.0,10.0,10.0,10.0,500,1.55269672029959,1.55269672029959,1.55269672029959,1.55269672029959,3220.20387795709,0.0,1.0
1993-08-31,10.0,10.0,10.0,10.0,500,1.55269672029959,1.55269672029959,1.55269672029959,1.55269672029959,3220.20387795709,0.0,1.0
1993-09-01,10.0,10.0,10.0,10.0,2000,1.55269672029959,1.55269672029959,1.55269672029959,1.55269672029959,12880.8155118284,0.0,1.0
1993-09-02,10.0,10.0,10.0,10.0,0,1.55269672029959,1.55269672029959,1.55269672029959,1.55269672029959,0,0.0,1.0
1993-09-03,9.5,10.0,9.5,9.75,8000,1.47506188428461,1.55269672029959,1.47506188428461,1.5138793022921,51523.2620473135,0.0,1.0
1993-09-07,9.5,10.0,9.5,10.0,1000,1.47506188428461,1.55269672029959,1.47506188428461,1.55269672029959,6440.40775591419,0.0,1.0
1993-09-08,9.5,9.5,9.5,9.5,0,1.47506188428461,1.47506188428461,1.47506188428461,1.47506188428461,0,0.0,1.0
1993-09-09,9.5,9.5,9.5,9.5,0,1.47506188428461,1.47506188428461,1.47506188428461,1.47506188428461,0,0.0,1.0
1993-09-10,9.75,9.75,9.75,9.75,300,1.5138793022921,1.5138793022921,1.5138793022921,1.5138793022921,1932.12232677426,0.0,1.0
1993-09-13,9.75,10.25,9.75,10.25,600,1.5138793022921,1.59151413830708,1.5138793022921,1.59151413830708,3864.24465354851,0.0,1.0
1993-09-14,9.75,9.75,9.75,9.75,0,1.5138793022921,1.5138793022921,1.5138793022921,1.5138793022921,0,0.0,1.0
1993-09-15,9.5,10.25,9.5,10.25,6800,1.47506188428461,1.59151413830708,1.47506188428461,1.59151413830708,43794.7727402165,0.0,1.0
1993-09-16,10.12,10.12,10.0,10.0,3900,1.57132908094318,1.57132908094318,1.55269672029959,1.55269672029959,25117.5902480654,0.0,1.0
1993-09-17,10.12,10.12,10.12,10.12,0,1.57132908094318,1.57132908094318,1.57132908094318,1.57132908094318,0,0.0,1.0
1993-09-20,10.12,10.12,10.12,10.12,0,1.57132908094318,1.57132908094318,1.57132908094318,1.57132908094318,0,0.0,1.0
1993-09-21,10.12,10.12,10.12,10.12,0,1.57132908094318,1.57132908094318,1.57132908094318,1.57132908094318,0,0.0,1.0
1993-09-22,9.5,9.5,9.5,9.5,1300,1.47506188428461,1.47506188428461,1.47506188428461,1.47506188428461,8372.53008268845,0.0,1.0
1993-09-23,10.25,10.25,10.25,10.25,1400,1.59151413830708,1.59151413830708,1.59151413830708,1.59151413830708,9016.57085827986,0.0,1.0
1993-09-24,10.25,10.25,10.25,10.25,0,1.62412076943337,1.62412076943337,1.62412076943337,1.62412076943337,0,0.21,1.0
1993-09-27,10.25,10.25,9.5,9.5,1100,1.62412076943337,1.62412076943337,1.50528266435288,1.50528266435288,6942.21772924785,0.0,1.0
1993-09-28,9.5,9.5,9.5,9.5,400,1.50528266435288,1.50528266435288,1.50528266435288,1.50528266435288,2524.44281063558,0.0,1.0
1993-09-29,10.25,10.25,10.25,10.25,300,1.62412076943337,1.62412076943337,1.62412076943337,1.62412076943337,1893.33210797669,0.0,1.0
1993-09-30,9.5,9.5,9.5,9.5,1000,1.50528266435288,1.50528266435288,1.50528266435288,1.50528266435288,6311.10702658895,0.0,1.0
1993-10-01,10.12,10.25,10.12,10.25,1300,1.60352216455275,1.62412076943337,1.60352216455275,1.62412076943337,8204.43913456565,0.0,1.0
1993-10-04,10.12,10.12,10.12,10.12,0,1.60352216455275,1.60352216455275,1.60352216455275,1.60352216455275,0,0.0,1.0
1993-10-05,10.25,10.25,10.25,10.25,200,1.62412076943337,1.62412076943337,1.62412076943337,1.62412076943337,1262.22140531779,0.0,1.0
1993-10-06,10.25,10.25,10.25,10.25,0,1.62412076943337,1.62412076943337,1.62412076943337,1.62412076943337,0,0.0,1.0
1993-10-07,9.5,9.5,9.5,9.5,100,1.50528266435288,1.50528266435288,1.50528266435288,1.50528266435288,631.110702658895,0.0,1.0
1993-10-08,9.5,9.5,9.5,9.5,500,1.50528266435288,1.50528266435288,1.50528266435288,1.50528266435288,3155.55351329448,0.0,1.0
1993-10-11,10.25,10.25,9.5,9.75,3100,1.62412076943337,1.62412076943337,1.50528266435288,1.54489536604638,19564.4317824258,0.0,1.0
1993-10-12,10.25,10.25,10.25,10.25,0,1.62412076943337,1.62412076943337,1.62412076943337,1.62412076943337,0,0.0,1.0
1993-10-13,10.25,10.25,9.5,9.5,15700,1.62412076943337,1.62412076943337,1.50528266435288,1.50528266435288,99084.3803174466,0.0,1.0
1993-10-14,10.25,10.25,10.25,10.25,400,1.62412076943337,1.62412076943337,1.62412076943337,1.62412076943337,2524.44281063558,0.0,1.0
1993-10-15,10.25,10.25,10.25,10.25,700,1.62412076943337,1.62412076943337,1.62412076943337,1.62412076943337,4417.77491861227,0.0,1.0
1993-10-18,10.25,10.25,10.25,10.25,500,1.62412076943337,1.62412076943337,1.62412076943337,1.62412076943337,3155.55351329448,0.0,1.0
1993-10-19,10.25,10.25,10.25,10.25,0,1.62412076943337,1.62412076943337,1.62412076943337,1.62412076943337,0,0.0,1.0
1993-10-20,9.5,10.25,9.5,10.25,7000,1.50528266435288,1.62412076943337,1.50528266435288,1.62412076943337,44177.7491861227,0.0,1.0
1993-10-21,9.5,9.5,9.5,9.5,0,1.50528266435288,1.50528266435288,1.50528266435288,1.50528266435288,0,0.0,1.0
1993-10-22,9.5,9.5,9.5,9.5,500,1.50528266435288,1.50528266435288,1.50528266435288,1.50528266435288,3155.55351329448,0.0,1.0
1993-10-25,9.5,9.5,9.5,9.5,0,1.50528266435288,1.50528266435288,1.50528266435288,1.50528266435288,0,0.0,1.0
1993-10-26,9.5,9.5,9.5,9.5,0,1.50528266435288,1.50528266435288,1.50528266435288,1.50528266435288,0,0.0,1.0
1993-10-27,10.25,10.25,9.5,9.5,3300,1.62412076943337,1.62412076943337,1.50528266435288,1.50528266435288,20826.6531877436,0.0,1.0
1993-10-28,10.0,10.25,9.5,10.25,7900,1.58450806773987,1.62412076943337,1.50528266435288,1.62412076943337,49857.7455100528,0.0,1.0
1993-10-29,9.75,9.75,9.75,9.75,1000,1.54489536604638,1.54489536604638,1.54489536604638,1.54489536604638,6311.10702658894,0.0,1.0
1993-11-01,9.5,10.25,9.5,10.25,1300,1.50528266435288,1.62412076943337,1.50528266435288,1.62412076943337,8204.43913456564,0.0,1.0
1993-11-02,9.5,9.5,9.5,9.5,0,1.50528266435288,1.50528266435288,1.50528266435288,1.50528266435288,0,0.0,1.0
1993-11-03,9.5,10.0,9.5,9.5,4200,1.50528266435288,1.58450806773987,1.50528266435288,1.50528266435288,26506.6495116736,0.0,1.0
1993-11-04,9.5,9.5,9.5,9.5,2000,1.50528266435288,1.50528266435288,1.50528266435288,1.50528266435288,12622.2140531779,0.0,1.0
1993-11-05,9.5,10.0,9.5,10.0,3000,1.50528266435288,1.58450806773987,1.50528266435288,1.58450806773987,18933.3210797669,0.0,1.0
1993-11-08,10.25,10.25,9.5,9.5,500,1.62412076943337,1.62412076943337,1.50528266435288,1.50528266435288,3155.55351329448,0.0,1.0
1993-11-09,9.5,10.25,9.5,10.25,2500,1.50528266435288,1.62412076943337,1.50528266435288,1.62412076943337,15777.7675664724,0.0,1.0
1993-11-10,10.25,10.25,9.5,10.0,2100,1.62412076943337,1.62412076943337,1.50528266435288,1.58450806773987,13253.3247558368,0.0,1.0
1993-11-11,10.25,10.25,10.25,10.25,0,1.62412076943337,1.62412076943337,1.62412076943337,1.62412076943337,0,0.0,1.0
1993-11-12,10.0,10.0,10.0,10.0,300,1.58450806773987,1.58450806773987,1.58450806773987,1.58450806773987,1893.33210797669,0.0,1.0
1993-11-15,9.5,10.25,9.5,10.0,1600,1.50528266435288,1.62412076943337,1.50528266435288,1.58450806773987,10097.7712425423,0.0,1.0
1993-11-16,9.5,9.5,9.5,9.5,0,1.50528266435288,1.50528266435288,1.50528266435288,1.50528266435288,0,0.0,1.0
1993-11-17,9.5,10.0,9.5,10.0,5300,1.50528266435288,1.58450806773987,1.50528266435288,1.58450806773987,33448.8672409214,0.0,1.0
1993-11-18,10.0,10.0,10.0,10.0,1900,1.58450806773987,1.58450806773987,1.58450806773987,1.58450806773987,11991.103350519,0.0,1.0
1993-11-19,10.0,10.0,9.5,9.88,6100,1.58450806773987,1.58450806773987,1.50528266435288,1.565493970927,38497.7528621927,0.0,1.0
1993-11-22,10.0,10.0,10.0,10.0,4000,1.58450806773987,1.58450806773987,1.58450806773987,1.58450806773987,25244.4281063559,0.0,1.0
1993-11-23,10.0,10.0,10.0,10.0,0,1.58450806773987,1.58450806773987,1.58450806773987,1.58450806773987,0,0.0,1.0
1993-11-24,10.0,10.0,10.0,10.0,0,1.58450806773987,1.58450806773987,1.58450806773987,1.58450806773987,0,0.0,1.0
1993-11-26,10.0,10.0,10.0,10.0,0,1.58450806773987,1.58450806773987,1.58450806773987,1.58450806773987,0,0.0,1.0
1993-11-29,10.0,10.0,10.0,10.0,0,1.58450806773987,1.58450806773987,1.58450806773987,1.58450806773987,0,0.0,1.0
1993-11-30,9.25,9.25,9.25,9.25,1000,1.46566996265938,1.46566996265938,1.46566996265938,1.46566996265938,6311.10702658897,0.0,1.0
1993-12-01,9.25,9.25,9.25,9.25,0,1.46566996265938,1.46566996265938,1.46566996265938,1.46566996265938,0,0.0,1.0
1993-12-02,10.0,10.0,10.0,10.0,500,1.58450806773987,1.58450806773987,1.58450806773987,1.58450806773987,3155.55351329448,0.0,1.0
1993-12-03,10.0,10.0,10.0,10.0,800,1.58450806773987,1.58450806773987,1.58450806773987,1.58450806773987,5048.88562127117,0.0,1.0
1993-12-06,10.0,10.0,9.38,9.88,5700,1.58450806773987,1.58450806773987,1.48626856754,1.565493970927,35973.3100515571,0.0,1.0
1993-12-07,10.0,10.0,10.0,10.0,500,1.58450806773987,1.58450806773987,1.58450806773987,1.58450806773987,3155.55351329448,0.0,1.0
1993-12-08,10.0,10.0,10.0,10.0,0,1.58450806773987,1.58450806773987,1.58450806773987,1.58450806773987,0,0.0,1.0
1993-12-09,9.25,10.0,9.25,9.5,13300,1.46566996265938,1.58450806773987,1.46566996265938,1.50528266435288,83937.7234536332,0.0,1.0
1993-12-10,10.0,10.0,9.25,9.25,1400,1.58450806773987,1.58450806773987,1.46566996265938,1.46566996265938,8835.54983722455,0.0,1.0
1993-12-13,9.25,10.0,9.25,10.0,1700,1.46566996265938,1.58450806773987,1.46566996265938,1.58450806773987,10728.8819452012,0.0,1.0
1993-12-14,10.0,10.0,10.0,10.0,1800,1.58450806773987,1.58450806773987,1.58450806773987,1.58450806773987,11359.9926478601,0.0,1.0
1993-12-15,10.0,10.0,9.25,9.25,2200,1.58450806773987,1.58450806773987,1.46566996265938,1.46566996265938,13884.4354584957,0.0,1.0
1993-12-16,9.25,10.0,9.25,10.0,3700,1.46566996265938,1.58450806773987,1.46566996265938,1.58450806773987,23351.0959983792,0.0,1.0
1993-12-17,9.25,9.25,9.25,9.25,0,1.46566996265938,1.46566996265938,1.46566996265938,1.46566996265938,0,0.0,1.0
1993-12-20,10.0,10.0,10.0,10.0,1400,1.58450806773987,1.58450806773987,1.58450806773987,1.58450806773987,8835.54983722455,0.0,1.0
1993-12-21,10.0,10.0,9.75,10.0,2700,1.58450806773987,1.58450806773987,1.54489536604638,1.58450806773987,17039.9889717902,0.0,1.0
1993-12-22,10.0,10.0,10.0,10.0,1700,1.58450806773987,1.58450806773987,1.58450806773987,1.58450806773987,10728.8819452012,0.0,1.0
1993-12-23,10.0,10.0,10.0,10.0,0,1.58450806773987,1.58450806773987,1.58450806773987,1.58450806773987,0,0.0,1.0
1993-12-27,10.0,10.0,10.0,10.0,0,1.61778273716241,1.61778273716241,1.61778273716241,1.61778273716241,0,0.21,1.0
1993-12-28,10.0,10.0,10.0,10.0,0,1.61778273716241,1.61778273716241,1.61778273716241,1.61778273716241,0,0.0,1.0
1993-12-29,10.0,10.0,10.0,10.0,0,1.61778273716241,1.61778273716241,1.61778273716241,1.61778273716241,0,0.0,1.0
1993-12-30,10.0,10.0,10.0,10.0,0,1.61778273716241,1.61778273716241,1.61778273716241,1.61778273716241,0,0.0,1.0
1993-12-31,9.25,9.25,9.25,9.25,3000,1.49644903187523,1.49644903187523,1.49644903187523,1.49644903187523,18543.8991966375,0.0,1.0
1994-01-03,9.25,9.25,9.25,9.25,300,1.49644903187523,1.49644903187523,1.49644903187523,1.49644903187523,1854.38991966375,0.0,1.0
1994-01-04,10.0,10.0,10.0,10.0,600,1.61778273716241,1.61778273716241,1.61778273716241,1.61778273716241,3708.7798393275,0.0,1.0
1994-01-05,10.0,10.0,9.25,10.0,2600,1.61778273716241,1.61778273716241,1.49644903187523,1.61778273716241,16071.3793037525,0.0,1.0
1994-01-06,9.25,10.0,9.25,10.0,1100,1.49644903187523,1.61778273716241,1.49644903187523,1.61778273716241,6799.42970543374,0.0,1.0
1994-01-07,9.25,9.25,9.25,9.25,0,1.49644903187523,1.49644903187523,1.49644903187523,1.49644903187523,0,0.0,1.0
1994-01-10,9.25,10.0,9.25,10.0,2300,1.49644903187523,1.61778273716241,1.49644903187523,1.61778273716241,14216.9893840887,0.0,1.0
1994-01-11,10.0,10.0,9.25,9.25,3900,1.61778273716241,1.61778273716241,1.49644903187523,1.49644903187523,24107.0689556287,0.0,1.0
1994-01-12,9.25,10.0,9.25,10.0,1800,1.49644903187523,1.61778273716241,1.49644903187523,1.61778273716241,11126.3395179825,0.0,1.0
1994-01-13,9.25,9.25,9.25,9.25,0,1.49644903187523,1.49644903187523,1.49644903187523,1.49644903187523,0,0.0,1.0
1994-01-14,9.5,10.0,9.5,10.0,3600,1.53689360030429,1.61778273716241,1.53689360030429,1.61778273716241,22252.679035965,0.0,1.0
1994-01-17,9.25,10.0,9.25,9.75,1600,1.49644903187523,1.61778273716241,1.49644903187523,1.57733816873335,9890.07957153999,0.0,1.0
1994-01-18,9.25,9.25,9.25,9.25,2000,1.49644903187523,1.49644903187523,1.49644903187523,1.49644903187523,12362.599464425,0.0,1.0
1994-01-19,9.25,9.25,9.25,9.25,0,1.49644903187523,1.49644903187523,1.49644903187523,1.49644903187523,0,0.0,1.0
1994-01-20,10.0,10.0,10.0,10.0,500,1.61778273716241,1.61778273716241,1.61778273716241,1.61778273716241,3090.64986610625,0.0,1.0
1994-01-21,10.0,10.0,10.0,10.0,0,1.61778273716241,1.61778273716241,1.61778273716241,1.61778273716241,0,0.0,1.0
1994-01-24,10.25,10.25,10.25,10.25,1000,1.65822730559147,1.65822730559147,1.65822730559147,1.65822730559147,6181.29973221249,0.0,1.0
1994-01-25,9.5,9.75,9.5,9.5,3200,1.53689360030429,1.57733816873335,1.53689360030429,1.53689360030429,19780.15914308,0.0,1.0
1994-01-26,9.5,9.5,9.5,9.5,0,1.53689360030429,1.53689360030429,1.53689360030429,1.53689360030429,0,0.0,1.0
1994-01-27,9.5,10.25,9.5,10.25,900,1.53689360030429,1.65822730559147,1.53689360030429,1.65822730559147,5563.16975899124,0.0,1.0
1994-01-28,9.75,10.25,9.75,9.75,3900,1.57733816873335,1.65822730559147,1.57733816873335,1.57733816873335,24107.0689556287,0.0,1.0
1994-01-31,10.5,10.5,10.5,10.5,200,1.69867187402053,1.69867187402053,1.69867187402053,1.69867187402053,1236.2599464425,0.0,1.0
1994-02-01,10.0,10.0,10.0,10.0,1000,1.61778273716241,1.61778273716241,1.61778273716241,1.61778273716241,6181.29973221249,0.0,1.0
1994-02-02,10.0,10.0,10.0,10.0,0,1.61778273716241,1.61778273716241,1.61778273716241,1.61778273716241,0,0.0,1.0
1994-02-03,10.5,10.5,10.5,10.5,1000,1.69867187402053,1.69867187402053,1.69867187402053,1.69867187402053,6181.29973221249,0.0,1.0
1994-02-04,10.5,10.5,10.5,10.5,0,1.69867187402053,1.69867187402053,1.69867187402053,1.69867187402053,0,0.0,1.0
1994-02-07,10.5,10.5,10.5,10.5,800,1.69867187402053,1.69867187402053,1.69867187402053,1.69867187402053,4945.03978577,0.0,1.0
1994-02-08,9.75,10.5,9.75,10.5,3200,1.57733816873335,1.69867187402053,1.57733816873335,1.69867187402053,19780.15914308,0.0,1.0
1994-02-09,9.75,10.5,9.75,10.5,6300,1.57733816873335,1.69867187402053,1.57733816873335,1.69867187402053,38942.1883129387,0.0,1.0
1994-02-10,9.75,9.75,9.75,9.75,0,1.57733816873335,1.57733816873335,1.57733816873335,1.57733816873335,0,0.0,1.0
1994-02-11,10.5,10.5,9.75,9.75,2000,1.69867187402053,1.69867187402053,1.57733816873335,1.57733816873335,12362.599464425,0.0,1.0
1994-02-14,10.5,10.5,10.5,10.5,900,1.69867187402053,1.69867187402053,1.69867187402053,1.69867187402053,5563.16975899125,0.0,1.0
1994-02-15,10.5,10.5,9.75,9.75,2100,1.69867187402053,1.69867187402053,1.57733816873335,1.57733816873335,12980.7294376462,0.0,1.0
1994-02-16,10.5,10.5,10.5,10.5,1000,1.69867187402053,1.69867187402053,1.69867187402053,1.69867187402053,6181.29973221249,0.0,1.0
1994-02-17,10.5,10.5,10.5,10.5,3100,1.69867187402053,1.69867187402053,1.69867187402053,1.69867187402053,19162.0291698587,0.0,1.0
1994-02-18,10.75,10.75,10.0,10.0,1200,1.73911644244959,1.73911644244959,1.61778273716241,1.61778273716241,7417.55967865499,0.0,1.0
1994-02-22,10.0,10.0,10.0,10.0,500,1.61778273716241,1.61778273716241,1.61778273716241,1.61778273716241,3090.64986610625,0.0,1.0
1994-02-23,10.0,10.0,10.0,10.0,1000,1.61778273716241,1.61778273716241,1.61778273716241,1.61778273716241,6181.29973221249,0.0,1.0
1994-02-24,10.0,10.0,10.0,10.0,0,1.61778273716241,1.61778273716241,1.61778273716241,1.61778273716241,0,0.0,1.0
1994-02-25,10.75,10.75,10.75,10.75,200,1.73911644244959,1.73911644244959,1.73911644244959,1.73911644244959,1236.2599464425,0.0,1.0
1994-02-28,10.75,10.75,10.75,10.75,0,1.73911644244959,1.73911644244959,1.73911644244959,1.73911644244959,0,0.0,1.0
1994-03-01,10.75,10.75,10.75,10.75,0,1.73911644244959,1.73911644244959,1.73911644244959,1.73911644244959,0,0.0,1.0
1994-03-02,10.0,10.0,10.0,10.0,2000,1.61778273716241,1.61778273716241,1.61778273716241,1.61778273716241,12362.599464425,0.0,1.0
1994-03-03,10.0,10.0,10.0,10.0,200,1.61778273716241,1.61778273716241,1.61778273716241,1.61778273716241,1236.2599464425,0.0,1.0
1994-03-04,11.0,11.0,10.5,10.5,3800,1.77956101087865,1.77956101087865,1.69867187402053,1.69867187402053,23488.9389824075,0.0,1.0
1994-03-07,11.0,11.0,10.25,10.25,6900,1.77956101087865,1.77956101087865,1.65822730559147,1.65822730559147,42650.9681522662,0.0,1.0
1994-03-08,10.75,11.0,10.25,10.25,13500,1.73911644244959,1.77956101087865,1.65822730559147,1.65822730559147,83447.5463848687,0.0,1.0
1994-03-09,11.0,11.0,10.25,10.25,8200,1.77956101087865,1.77956101087865,1.65822730559147,1.65822730559147,50686.6578041425,0.0,1.0
1994-03-10,10.25,11.0,10.25,11.0,4400,1.65822730559147,1.77956101087865,1.65822730559147,1.77956101087865,27197.718821735,0.0,1.0
1994-03-11,10.25,10.25,10.25,10.25,200,1.65822730559147,1.65822730559147,1.65822730559147,1.65822730559147,1236.2599464425,0.0,1.0
1994-03-14,10.25,11.0,10.25,11.0,2200,1.65822730559147,1.77956101087865,1.65822730559147,1.77956101087865,13598.8594108675,0.0,1.0
1994-03-15,11.0,11.0,11.0,11.0,500,1.77956101087865,1.77956101087865,1.77956101087865,1.77956101087865,3090.64986610625,0.0,1.0
1994-03-16,10.25,11.0,10.25,11.0,8400,1.65822730559147,1.77956101087865,1.65822730559147,1.77956101087865,51922.917750585,0.0,1.0
1994-03-17,10.25,11.0,10.25,10.25,9600,1.65822730559147,1.77956101087865,1.65822730559147,1.65822730559147,59340.4774292399,0.0,1.0
1994-03-18,10.25,11.0,10.25,10.25,5900,1.65822730559147,1.77956101087865,1.65822730559147,1.65822730559147,36469.6684200537,0.0,1.0
1994-03-21,10.0,10.75,10.0,10.38,4700,1.61778273716241,1.73911644244959,1.61778273716241,1.67925848117458,29052.1087413987,0.0,1.0
1994-03-22,10.0,10.75,10.0,10.75,5800,1.61778273716241,1.73911644244959,1.61778273716241,1.73911644244959,35851.5384468325,0.0,1.0
1994-03-23,10.75,10.75,10.0,10.25,2700,1.73911644244959,1.73911644244959,1.61778273716241,1.65822730559147,16689.5092769737,0.0,1.0
1994-03-24,10.0,10.0,10.0,10.0,1500,1.61778273716241,1.61778273716241,1.61778273716241,1.61778273716241,9271.94959831874,0.0,1.0
1994-03-25,10.25,10.25,10.25,10.25,2600,1.65822730559147,1.65822730559147,1.65822730559147,1.65822730559147,16071.3793037525,0.0,1.0
1994-03-28,9.88,10.25,9.88,10.25,3700,1.59836934431646,1.65822730559147,1.59836934431646,1.65822730559147,22870.8090091862,0.0,1.0
1994-03-29,10.25,10.25,9.88,9.88,3400,1.65822730559147,1.65822730559147,1.59836934431646,1.59836934431646,21016.4190895225,0.0,1.0
1994-03-30,9.5,9.5,9.5,9.5,1000,1.53689360030429,1.53689360030429,1.53689360030429,1.53689360030429,6181.29973221249,0.0,1.0
1994-03-31,10.25,10.25,9.5,9.5,1300,1.65822730559147,1.65822730559147,1.53689360030429,1.53689360030429,8035.68965187624,0.0,1.0
1994-04-04,10.25,10.25,10.25,10.25,0,1.69220074307188,1.69220074307188,1.69220074307188,1.69220074307188,0,0.21,1.0
1994-04-05,9.5,9.5,9.5,9.5,2900,1.56838117650565,1.56838117650565,1.56838117650565,1.56838117650565,17565.8828432138,0.0,1.0
1994-04-06,9.5,10.25,9.5,10.25,2200,1.56838117650565,1.69220074307188,1.56838117650565,1.69220074307188,13325.8421569208,0.0,1.0
1994-04-07,9.5,9.5,9.5,9.5,300,1.56838117650565,1.56838117650565,1.56838117650565,1.56838117650565,1817.16029412556,0.0,1.0
1994-04-08,9.5,9.5,9.5,9.5,1500,1.56838117650565,1.56838117650565,1.56838117650565,1.56838117650565,9085.8014706278,0.0,1.0
1994-04-11,9.5,9.5,9.5,9.5,0,1.56838117650565,1.56838117650565,1.56838117650565,1.56838117650565,0,0.0,1.0
1994-04-12,9.5,9.5,9.5,9.5,500,1.56838117650565,1.56838117650565,1.56838117650565,1.56838117650565,3028.60049020927,0.0,1.0
1994-04-13,10.25,10.25,10.25,10.25,3200,1.69220074307188,1.69220074307188,1.69220074307188,1.69220074307188,19383.0431373394,0.0,1.0
1994-04-14,10.25,10.25,10.25,10.25,200,1.69220074307188,1.69220074307188,1.69220074307188,1.69220074307188,1211.44019608371,0.0,1.0
1994-04-15,9.5,10.25,9.5,10.25,1300,1.56838117650565,1.69220074307188,1.56838117650565,1.69220074307188,7874.3612745441,0.0,1.0
1994-04-18,10.25,10.25,10.25,10.25,100,1.69220074307188,1.69220074307188,1.69220074307188,1.69220074307188,605.720098041856,0.0,1.0
1994-04-19,10.0,10.25,10.0,10.25,2700,1.65092755421647,1.69220074307188,1.65092755421647,1.69220074307188,16354.4426471301,0.0,1.0
1994-04-20,9.5,10.25,9.5,10.25,700,1.56838117650565,1.69220074307188,1.56838117650565,1.69220074307188,4240.04068629298,0.0,1.0
1994-04-21,9.5,9.5,9.5,9.5,0,1.56838117650565,1.56838117650565,1.56838117650565,1.56838117650565,0,0.0,1.0
1994-04-22,9.5,9.5,9.5,9.5,100,1.56838117650565,1.56838117650565,1.56838117650565,1.56838117650565,605.720098041854,0.0,1.0
1994-04-25,9.5,9.5,9.5,9.5,0,1.56838117650565,1.56838117650565,1.56838117650565,1.56838117650565,0,0.0,1.0
1994-04-26,9.5,9.5,9.5,9.5,500,1.56838117650565,1.56838117650565,1.56838117650565,1.56838117650565,3028.60049020927,0.0,1.0
1994-04-28,9.5,9.5,9.5,9.5,300,1.56838117650565,1.56838117650565,1.56838117650565,1.56838117650565,1817.16029412556,0.0,1.0
1994-04-29,9.5,9.5,9.5,9.5,0,1.56838117650565,1.56838117650565,1.56838117650565,1.56838117650565,0,0.0,1.0
1994-05-02,10.25,10.25,10.25,10.25,500,1.69220074307188,1.69220074307188,1.69220074307188,1.69220074307188,3028.60049020928,0.0,1.0
1994-05-03,9.5,10.25,9.5,10.25,2400,1.56838117650565,1.69220074307188,1.56838117650565,1.69220074307188,14537.2823530045,0.0,1.0
1994-05-04,10.25,10.25,10.25,10.25,100,1.69220074307188,1.69220074307188,1.69220074307188,1.69220074307188,605.720098041856,0.0,1.0
1994-05-05,10.25,10.25,10.25,10.25,500,1.69220074307188,1.69220074307188,1.69220074307188,1.69220074307188,3028.60049020928,0.0,1.0
1994-05-06,10.25,10.25,10.25,10.25,1000,1.69220074307188,1.69220074307188,1.69220074307188,1.69220074307188,6057.20098041856,0.0,1.0
1994-05-09,9.5,10.25,9.5,10.25,1500,1.56838117650565,1.69220074307188,1.56838117650565,1.69220074307188,9085.8014706278,0.0,1.0
1994-05-10,9.5,9.5,9.5,9.5,0,1.56838117650565,1.56838117650565,1.56838117650565,1.56838117650565,0,0.0,1.0
1994-05-11,10.25,10.25,9.5,10.25,1300,1.69220074307188,1.69220074307188,1.56838117650565,1.69220074307188,7874.36127454412,0.0,1.0
1994-05-12,10.25,10.25,10.25,10.25,300,1.69220074307188,1.69220074307188,1.69220074307188,1.69220074307188,1817.16029412557,0.0,1.0
1994-05-13,10.25,10.25,10.25,10.25,0,1.69220074307188,1.69220074307188,1.69220074307188,1.69220074307188,0,0.0,1.0
1994-05-16,10.25,10.25,10.25,10.25,1000,1.69220074307188,1.69220074307188,1.69220074307188,1.69220074307188,6057.20098041856,0.0,1.0
1994-05-17,10.25,10.25,10.25,10.25,0,1.69220074307188,1.69220074307188,1.69220074307188,1.69220074307188,0,0.0,1.0
1994-05-18,10.0,10.0,10.0,10.0,500,1.65092755421647,1.65092755421647,1.65092755421647,1.65092755421647,3028.60049020927,0.0,1.0
1994-05-19,9.5,9.5,9.5,9.5,100,1.56838117650565,1.56838117650565,1.56838117650565,1.56838117650565,605.720098041854,0.0,1.0
1994-05-20,9.5,9.5,9.5,9.5,0,1.56838117650565,1.56838117650565,1.56838117650565,1.56838117650565,0,0.0,1.0
1994-05-23,9.5,9.5,9.5,9.5,0,1.56838117650565,1.56838117650565,1.56838117650565,1.56838117650565,0,0.0,1.0
1994-05-24,9.5,9.5,9.5,9.5,1800,1.56838117650565,1.56838117650565,1.56838117650565,1.56838117650565,10902.9617647534,0.0,1.0
1994-05-25,9.5,10.25,9.5,9.5,5800,1.56838117650565,1.69220074307188,1.56838117650565,1.56838117650565,35131.7656864275,0.0,1.0
1994-05-26,10.0,10.0,9.25,9.31,6000,1.65092755421647,1.65092755421647,1.52710798765023,1.53701355297553,36343.2058825113,0.0,1.0
1994-05-27,10.0,10.0,10.0,10.0,0,1.65092755421647,1.65092755421647,1.65092755421647,1.65092755421647,0,0.0,1.0
1994-05-31,10.0,10.0,9.25,9.25,5800,1.65092755421647,1.65092755421647,1.52710798765023,1.52710798765023,35131.7656864276,0.0,1.0
1994-06-01,9.25,10.0,9.25,9.25,5300,1.52710798765023,1.65092755421647,1.52710798765023,1.52710798765023,32103.1651962184,0.0,1.0
1994-06-02,9.25,10.0,9.25,9.25,3200,1.52710798765023,1.65092755421647,1.52710798765023,1.52710798765023,19383.0431373394,0.0,1.0
1994-06-03,9.25,9.25,9.25,9.25,700,1.52710798765023,1.52710798765023,1.52710798765023,1.52710798765023,4240.040686293,0.0,1.0
1994-06-06,9.75,9.75,9.25,9.25,4400,1.60965436536106,1.60965436536106,1.52710798765023,1.52710798765023,26651.6843138416,0.0,1.0
1994-06-07,9.75,9.75,9.75,9.75,4000,1.60965436536106,1.60965436536106,1.60965436536106,1.60965436536106,24228.8039216742,0.0,1.0
1994-06-08,9.0,9.0,9.0,9.0,3500,1.48583479879482,1.48583479879482,1.48583479879482,1.48583479879482,21200.203431465,0.0,1.0
1994-06-09,9.25,9.25,8.5,9.0,5800,1.52710798765023,1.52710798765023,1.403288421084,1.48583479879482,35131.7656864277,0.0,1.0
1994-06-10,8.5,8.5,8.5,8.5,8000,1.403288421084,1.403288421084,1.403288421084,1.403288421084,48457.6078433484,0.0,1.0
1994-06-13,9.25,9.25,8.5,8.5,9200,1.52710798765023,1.52710798765023,1.403288421084,1.403288421084,55726.2490198508,0.0,1.0
1994-06-14,9.25,9.25,8.5,9.25,15700,1.52710798765023,1.52710798765023,1.403288421084,1.52710798765023,95098.0553925715,0.0,1.0
1994-06-15,9.25,9.25,8.5,8.5,14700,1.52710798765023,1.52710798765023,1.403288421084,1.403288421084,89040.854412153,0.0,1.0
1994-06-16,9.25,9.25,9.25,9.25,0,1.52710798765023,1.52710798765023,1.52710798765023,1.52710798765023,0,0.0,1.0
1994-06-17,9.25,9.25,9.25,9.25,2400,1.52710798765023,1.52710798765023,1.52710798765023,1.52710798765023,14537.2823530046,0.0,1.0
1994-06-20,9.25,9.25,9.0,9.25,7000,1.52710798765023,1.52710798765023,1.48583479879482,1.52710798765023,42400.40686293,0.0,1.0
1994-06-21,9.25,9.25,8.75,9.25,11600,1.52710798765023,1.52710798765023,1.44456160993941,1.52710798765023,70263.5313728554,0.0,1.0
1994-06-22,9.25,9.25,8.75,8.75,9100,1.52710798765023,1.52710798765023,1.44456160993941,1.44456160993941,55120.528921809,0.0,1.0
1994-06-23,9.25,9.25,8.75,9.25,7000,1.52710798765023,1.52710798765023,1.44456160993941,1.52710798765023,42400.40686293,0.0,1.0
1994-06-24,8.5,8.5,8.5,8.5,2600,1.403288421084,1.403288421084,1.403288421084,1.403288421084,15748.7225490882,0.0,1.0
1994-06-27,8.5,9.25,8.5,9.25,21000,1.403288421084,1.52710798765023,1.403288421084,1.52710798765023,127201.220588789,0.0,1.0
1994-06-28,8.75,9.19,8.5,8.5,4600,1.44456160993941,1.51720242232494,1.403288421084,1.403288421084,27863.1245099254,0.0,1.0
1994-06-29,9.25,9.25,8.5,8.5,6700,1.52710798765023,1.52710798765023,1.403288421084,1.403288421084,40583.2465688044,0.0,1.0
1994-06-30,8.75,8.75,8.75,8.75,1000,1.44456160993941,1.44456160993941,1.44456160993941,1.44456160993941,6057.20098041855,0.0,1.0
1994-07-01,8.75,8.75,8.75,8.75,0,1.47923108857796,1.47923108857796,1.47923108857796,1.47923108857796,0,0.21,1.0
1994-07-05,8.75,8.75,8.75,8.75,0,1.47923108857796,1.47923108857796,1.47923108857796,1.47923108857796,0,0.0,1.0
1994-07-06,8.75,8.75,8.75,8.75,0,1.47923108857796,1.47923108857796,1.47923108857796,1.47923108857796,0,0.0,1.0
1994-07-07,9.0,9.0,9.0,9.0,200,1.5214948339659,1.5214948339659,1.5214948339659,1.5214948339659,1183.047066488,0.0,1.0
1994-07-08,9.0,9.0,9.0,9.0,1000,1.5214948339659,1.5214948339659,1.5214948339659,1.5214948339659,5915.23533243998,0.0,1.0
1994-07-11,9.0,9.0,8.5,8.5,1500,1.5214948339659,1.5214948339659,1.43696734319002,1.43696734319002,8872.85299865998,0.0,1.0
1994-07-12,8.5,9.0,8.5,8.75,2200,1.43696734319002,1.5214948339659,1.43696734319002,1.47923108857796,13013.5177313679,0.0,1.0
1994-07-13,8.5,8.5,8.5,8.5,0,1.43696734319002,1.43696734319002,1.43696734319002,1.43696734319002,0,0.0,1.0
1994-07-14,8.62,8.62,8.5,8.5,4800,1.45725394097623,1.45725394097623,1.43696734319002,1.43696734319002,28393.1295957119,0.0,1.0
1994-07-15,9.0,9.0,8.5,8.5,13100,1.5214948339659,1.5214948339659,1.43696734319002,1.43696734319002,77489.5828549638,0.0,1.0
1994-07-18,9.0,9.0,9.0,9.0,2800,1.5214948339659,1.5214948339659,1.5214948339659,1.5214948339659,16562.658930832,0.0,1.0
1994-07-19,8.5,9.0,8.5,9.0,1200,1.43696734319002,1.5214948339659,1.43696734319002,1.5214948339659,7098.28239892797,0.0,1.0
1994-07-20,8.5,8.5,8.5,8.5,300,1.43696734319002,1.43696734319002,1.43696734319002,1.43696734319002,1774.57059973199,0.0,1.0
1994-07-21,8.5,9.0,8.5,8.5,8800,1.43696734319002,1.5214948339659,1.43696734319002,1.43696734319002,52054.0709254717,0.0,1.0
1994-07-22,8.62,8.62,8.5,8.5,1600,1.45725394097623,1.45725394097623,1.43696734319002,1.43696734319002,9464.37653190397,0.0,1.0
1994-07-25,8.5,8.5,8.5,8.5,200,1.43696734319002,1.43696734319002,1.43696734319002,1.43696734319002,1183.04706648799,0.0,1.0
1994-07-26,9.0,9.0,9.0,9.0,200,1.5214948339659,1.5214948339659,1.5214948339659,1.5214948339659,1183.047066488,0.0,1.0
1994-07-27,8.5,8.5,8.5,8.5,500,1.43696734319002,1.43696734319002,1.43696734319002,1.43696734319002,2957.61766621999,0.0,1.0
1994-07-28,8.5,8.5,8.5,8.5,500,1.43696734319002,1.43696734319002,1.43696734319002,1.43696734319002,2957.61766621999,0.0,1.0
1994-07-29,8.5,8.5,8.5,8.5,0,1.43696734319002,1.43696734319002,1.43696734319002,1.43696734319002,0,0.0,1.0
1994-08-01,8.5,8.5,8.5,8.5,2000,1.43696734319002,1.43696734319002,1.43696734319002,1.43696734319002,11830.4706648799,0.0,1.0
1994-08-02,8.5,8.5,8.5,8.5,200,1.43696734319002,1.43696734319002,1.43696734319002,1.43696734319002,1183.04706648799,0.0,1.0
1994-08-03,8.5,8.5,8.5,8.5,0,1.43696734319002,1.43696734319002,1.43696734319002,1.43696734319002,0,0.0,1.0
1994-08-04,8.5,8.5,8.5,8.5,800,1.43696734319002,1.43696734319002,1.43696734319002,1.43696734319002,4732.18826595198,0.0,1.0
1994-08-05,8.62,8.62,8.5,8.5,1500,1.45725394097623,1.45725394097623,1.43696734319002,1.43696734319002,8872.85299865997,0.0,1.0
1994-08-08,8.5,8.5,8.5,8.5,100,1.43696734319002,1.43696734319002,1.43696734319002,1.43696734319002,591.523533243997,0.0,1.0
1994-08-09,9.0,9.0,9.0,9.0,300,1.5214948339659,1.5214948339659,1.5214948339659,1.5214948339659,1774.570599732,0.0,1.0
1994-08-10,8.5,9.0,8.5,9.0,2600,1.43696734319002,1.5214948339659,1.43696734319002,1.5214948339659,15379.6118643439,0.0,1.0
1994-08-11,8.5,8.5,8.5,8.5,0,1.43696734319002,1.43696734319002,1.43696734319002,1.43696734319002,0,0.0,1.0
1994-08-12,9.0,9.0,8.62,8.62,3200,1.5214948339659,1.5214948339659,1.45725394097623,1.45725394097623,18928.753063808,0.0,1.0
1994-08-15,9.0,9.0,8.5,8.5,1800,1.5214948339659,1.5214948339659,1.43696734319002,1.43696734319002,10647.423598392,0.0,1.0
1994-08-16,8.75,8.75,8.75,8.75,400,1.47923108857796,1.47923108857796,1.47923108857796,1.47923108857796,2366.09413297599,0.0,1.0
1994-08-17,8.75,8.75,8.75,8.75,0,1.47923108857796,1.47923108857796,1.47923108857796,1.47923108857796,0,0.0,1.0
1994-08-18,8.75,8.75,8.75,8.75,0,1.47923108857796,1.47923108857796,1.47923108857796,1.47923108857796,0,0.0,1.0
1994-08-19,8.75,8.75,8.75,8.75,1100,1.47923108857796,1.47923108857796,1.47923108857796,1.47923108857796,6506.75886568398,0.0,1.0
1994-08-22,8.75,8.75,8.75,8.75,300,1.47923108857796,1.47923108857796,1.47923108857796,1.47923108857796,1774.57059973199,0.0,1.0
1994-08-23,8.75,8.75,8.75,8.75,300,1.47923108857796,1.47923108857796,1.47923108857796,1.47923108857796,1774.57059973199,0.0,1.0
1994-08-24,9.0,9.0,8.62,8.62,4300,1.5214948339659,1.5214948339659,1.45725394097623,1.45725394097623,25435.5119294919,0.0,1.0
1994-08-25,9.0,9.0,9.0,9.0,0,1.5214948339659,1.5214948339659,1.5214948339659,1.5214948339659,0,0.0,1.0
1994-08-26,8.5,8.5,8.5,8.5,500,1.43696734319002,1.43696734319002,1.43696734319002,1.43696734319002,2957.61766621999,0.0,1.0
1994-08-29,8.5,8.5,8.5,8.5,0,1.43696734319002,1.43696734319002,1.43696734319002,1.43696734319002,0,0.0,1.0
1994-08-30,8.5,8.5,8.5,8.5,0,1.43696734319002,1.43696734319002,1.43696734319002,1.43696734319002,0,0.0,1.0
1994-08-31,9.0,9.0,8.5,8.5,900,1.5214948339659,1.5214948339659,1.43696734319002,1.43696734319002,5323.71179919599,0.0,1.0
1994-09-01,9.0,9.0,9.0,9.0,0,1.5214948339659,1.5214948339659,1.5214948339659,1.5214948339659,0,0.0,1.0
1994-09-02,9.0,9.0,9.0,9.0,0,1.5214948339659,1.5214948339659,1.5214948339659,1.5214948339659,0,0.0,1.0
1994-09-06,9.0,9.0,9.0,9.0,0,1.5214948339659,1.5214948339659,1.5214948339659,1.5214948339659,0,0.0,1.0
1994-09-07,9.0,9.0,8.5,8.5,1700,1.5214948339659,1.5214948339659,1.43696734319002,1.43696734319002,10055.900065148,0.0,1.0
1994-09-08,9.0,9.0,8.5,8.5,800,1.5214948339659,1.5214948339659,1.43696734319002,1.43696734319002,4732.18826595199,0.0,1.0
1994-09-09,9.0,9.0,9.0,9.0,700,1.5214948339659,1.5214948339659,1.5214948339659,1.5214948339659,4140.66473270799,0.0,1.0
1994-09-12,9.0,9.0,9.0,9.0,0,1.5214948339659,1.5214948339659,1.5214948339659,1.5214948339659,0,0.0,1.0
1994-09-13,9.0,9.0,9.0,9.0,0,1.5214948339659,1.5214948339659,1.5214948339659,1.5214948339659,0,0.0,1.0
1994-09-14,8.5,9.0,8.5,9.0,15600,1.43696734319002,1.5214948339659,1.43696734319002,1.5214948339659,92277.6711860635,0.0,1.0
1994-09-15,8.5,8.5,8.5,8.5,2200,1.43696734319002,1.43696734319002,1.43696734319002,1.43696734319002,13013.5177313679,0.0,1.0
1994-09-16,9.0,9.0,8.5,8.62,4300,1.5214948339659,1.5214948339659,1.43696734319002,1.45725394097623,25435.5119294919,0.0,1.0
1994-09-19,9.0,9.0,9.0,9.0,3200,1.5214948339659,1.5214948339659,1.5214948339659,1.5214948339659,18928.753063808,0.0,1.0
1994-09-20,8.5,9.0,8.5,9.0,2000,1.43696734319002,1.5214948339659,1.43696734319002,1.5214948339659,11830.4706648799,0.0,1.0
1994-09-21,9.0,9.0,9.0,9.0,1700,1.5214948339659,1.5214948339659,1.5214948339659,1.5214948339659,10055.900065148,0.0,1.0
1994-09-22,9.0,9.0,9.0,9.0,2000,1.5214948339659,1.5214948339659,1.5214948339659,1.5214948339659,11830.47066488,0.0,1.0
1994-09-23,9.0,9.0,8.5,9.0,5700,1.5214948339659,1.5214948339659,1.43696734319002,1.5214948339659,33716.8413949079,0.0,1.0
1994-09-26,8.5,8.5,8.5,8.5,300,1.47246888931589,1.47246888931589,1.47246888931589,1.47246888931589,1731.7853154675,0.21,1.0
1994-09-27,8.5,8.5,8.5,8.5,1000,1.47246888931589,1.47246888931589,1.47246888931589,1.47246888931589,5772.617718225,0.0,1.0
1994-09-28,8.5,8.5,8.5,8.5,7000,1.50928061154878,1.50928061154878,1.50928061154878,1.50928061154878,39422.7551488539,0.2125,1.0
1994-09-29,8.5,9.0,8.5,8.5,2500,1.50928061154878,1.59806182399283,1.50928061154878,1.50928061154878,14079.555410305,0.0,1.0
1994-09-30,8.5,8.5,8.5,8.5,0,1.50928061154878,1.50928061154878,1.50928061154878,1.50928061154878,0,0.0,1.0
1994-10-03,8.75,9.0,8.5,8.5,6500,1.55367121777081,1.59806182399283,1.50928061154878,1.50928061154878,36606.8440667927,0.0,1.0
1994-10-04,9.0,9.0,9.0,9.0,600,1.59806182399283,1.59806182399283,1.59806182399283,1.59806182399283,3379.09329847318,0.0,1.0
1994-10-05,9.0,9.0,9.0,9.0,0,1.59806182399283,1.59806182399283,1.59806182399283,1.59806182399283,0,0.0,1.0
1994-10-06,9.0,9.0,9.0,9.0,0,1.59806182399283,1.59806182399283,1.59806182399283,1.59806182399283,0,0.0,1.0
1994-10-07,9.0,9.0,9.0,9.0,0,1.59806182399283,1.59806182399283,1.59806182399283,1.59806182399283,0,0.0,1.0
1994-10-10,9.0,9.0,9.0,9.0,0,1.59806182399283,1.59806182399283,1.59806182399283,1.59806182399283,0,0.0,1.0
1994-10-11,9.0,9.0,9.0,9.0,2400,1.59806182399283,1.59806182399283,1.59806182399283,1.59806182399283,13516.3731938927,0.0,1.0
1994-10-12,8.5,8.5,8.5,8.5,1400,1.50928061154878,1.50928061154878,1.50928061154878,1.50928061154878,7884.55102977078,0.0,1.0
1994-10-13,8.5,8.5,8.5,8.5,1300,1.50928061154878,1.50928061154878,1.50928061154878,1.50928061154878,7321.36881335858,0.0,1.0
1994-10-14,8.5,8.5,8.5,8.5,0,1.50928061154878,1.50928061154878,1.50928061154878,1.50928061154878,0,0.0,1.0
1994-10-17,9.0,9.0,9.0,9.0,5900,1.59806182399283,1.59806182399283,1.59806182399283,1.59806182399283,33227.7507683196,0.0,1.0
1994-10-18,9.25,9.25,8.5,8.5,1100,1.64245243021485,1.64245243021485,1.50928061154878,1.50928061154878,6195.00438053418,0.0,1.0
1994-10-19,9.25,9.25,8.5,8.5,1400,1.64245243021485,1.64245243021485,1.50928061154878,1.50928061154878,7884.55102977077,0.0,1.0
1994-10-20,8.5,8.5,8.5,8.5,900,1.50928061154878,1.50928061154878,1.50928061154878,1.50928061154878,5068.63994770978,0.0,1.0
1994-10-21,9.25,9.25,8.5,8.5,7300,1.64245243021485,1.64245243021485,1.50928061154878,1.50928061154878,41112.3017980904,0.0,1.0
1994-10-24,8.75,8.75,8.5,8.5,1900,1.55367121777081,1.55367121777081,1.50928061154878,1.50928061154878,10700.4621118317,0.0,1.0
1994-10-25,8.5,8.5,8.5,8.5,4000,1.50928061154878,1.50928061154878,1.50928061154878,1.50928061154878,22527.2886564879,0.0,1.0
1994-10-26,8.5,8.5,8.5,8.5,0,1.50928061154878,1.50928061154878,1.50928061154878,1.50928061154878,0,0.0,1.0
1994-10-27,8.25,8.88,8.25,8.5,5000,1.46489000532676,1.57675433300626,1.46489000532676,1.50928061154878,28159.1108206099,0.0,1.0
1994-10-28,8.75,9.0,8.25,9.0,3200,1.55367121777081,1.59806182399283,1.46489000532676,1.59806182399283,18021.8309251903,0.0,1.0
1994-10-31,8.5,8.5,8.25,8.25,1500,1.50928061154878,1.50928061154878,1.46489000532676,1.46489000532676,8447.73324618298,0.0,1.0
1994-11-01,8.5,8.5,8.5,8.5,0,1.50928061154878,1.50928061154878,1.50928061154878,1.50928061154878,0,0.0,1.0
1994-11-02,8.25,8.25,8.25,8.25,5100,1.46489000532676,1.46489000532676,1.46489000532676,1.46489000532676,28722.2930370221,0.0,1.0
1994-11-03,8.25,8.25,8.12,8.25,2900,1.46489000532676,1.46489000532676,1.44180689009131,1.46489000532676,16332.2842759537,0.0,1.0
1994-11-04,8.25,8.25,8.25,8.25,0,1.46489000532676,1.46489000532676,1.46489000532676,1.46489000532676,0,0.0,1.0
1994-11-07,7.88,8.75,7.88,8.75,3400,1.39919190811817,1.55367121777081,1.39919190811817,1.55367121777081,19148.1953580146,0.0,1.0
1994-11-08,7.88,7.88,7.88,7.88,0,1.39919190811817,1.39919190811817,1.39919190811817,1.39919190811817,0,0.0,1.0
1994-11-09,7.75,7.75,7.75,7.75,1000,1.37610879288271,1.37610879288271,1.37610879288271,1.37610879288271,5631.82216412199,0.0,1.0
1994-11-10,7.75,8.12,7.75,8.12,7100,1.37610879288271,1.44180689009131,1.37610879288271,1.44180689009131,39985.9373652661,0.0,1.0
1994-11-11,8.38,8.38,8.38,8.38,2000,1.48797312056221,1.48797312056221,1.48797312056221,1.48797312056221,11263.644328244,0.0,1.0
1994-11-14,8.38,8.38,8.38,8.38,0,1.48797312056221,1.48797312056221,1.48797312056221,1.48797312056221,0,0.0,1.0
1994-11-15,7.75,7.75,7.75,7.75,400,1.37610879288271,1.37610879288271,1.37610879288271,1.37610879288271,2252.72886564879,0.0,1.0
1994-11-16,7.75,7.75,7.75,7.75,3900,1.37610879288271,1.37610879288271,1.37610879288271,1.37610879288271,21964.1064400758,0.0,1.0
1994-11-17,7.5,8.25,7.5,8.25,1200,1.33171818666069,1.46489000532676,1.33171818666069,1.46489000532676,6758.18659694637,0.0,1.0
1994-11-18,7.5,7.5,7.5,7.5,0,1.33171818666069,1.33171818666069,1.33171818666069,1.33171818666069,0,0.0,1.0
1994-11-21,8.0,8.0,8.0,8.0,1000,1.42049939910474,1.42049939910474,1.42049939910474,1.42049939910474,5631.82216412196,0.0,1.0
1994-11-22,8.0,8.0,8.0,8.0,1700,1.42049939910474,1.42049939910474,1.42049939910474,1.42049939910474,9574.09767900733,0.0,1.0
1994-11-23,8.0,8.0,8.0,8.0,0,1.42049939910474,1.42049939910474,1.42049939910474,1.42049939910474,0,0.0,1.0
1994-11-25,8.0,8.0,8.0,8.0,0,1.42049939910474,1.42049939910474,1.42049939910474,1.42049939910474,0,0.0,1.0
1994-11-28,7.5,7.88,7.5,7.5,800,1.33171818666069,1.39919190811817,1.33171818666069,1.33171818666069,4505.45773129758,0.0,1.0
1994-11-29,7.5,7.5,7.5,7.5,1200,1.33171818666069,1.33171818666069,1.33171818666069,1.33171818666069,6758.18659694637,0.0,1.0
1994-11-30,8.0,8.0,8.0,8.0,300,1.42049939910474,1.42049939910474,1.42049939910474,1.42049939910474,1689.54664923659,0.0,1.0
1994-12-01,7.5,7.5,7.5,7.5,1700,1.33171818666069,1.33171818666069,1.33171818666069,1.33171818666069,9574.09767900736,0.0,1.0
1994-12-02,7.5,7.5,7.5,7.5,0,1.33171818666069,1.33171818666069,1.33171818666069,1.33171818666069,0,0.0,1.0
1994-12-05,7.5,7.5,7.5,7.5,100,1.33171818666069,1.33171818666069,1.33171818666069,1.33171818666069,563.182216412197,0.0,1.0
1994-12-06,7.5,8.0,7.5,8.0,2600,1.33171818666069,1.42049939910474,1.33171818666069,1.42049939910474,14642.7376267171,0.0,1.0
1994-12-07,7.75,7.75,7.25,7.75,2100,1.37610879288271,1.37610879288271,1.28732758043867,1.37610879288271,11826.8265446562,0.0,1.0
1994-12-08,7.75,7.75,7.75,7.75,100,1.37610879288271,1.37610879288271,1.37610879288271,1.37610879288271,563.182216412199,0.0,1.0
1994-12-09,7.75,7.75,7.75,7.75,0,1.37610879288271,1.37610879288271,1.37610879288271,1.37610879288271,0,0.0,1.0
1994-12-12,7.75,7.75,7.75,7.75,0,1.37610879288271,1.37610879288271,1.37610879288271,1.37610879288271,0,0.0,1.0
1994-12-13,7.75,7.75,7.75,7.75,0,1.37610879288271,1.37610879288271,1.37610879288271,1.37610879288271,0,0.0,1.0
1994-12-14,7.75,7.75,7.75,7.75,0,1.37610879288271,1.37610879288271,1.37610879288271,1.37610879288271,0,0.0,1.0
1994-12-15,7.25,7.75,7.25,7.75,1400,1.28732758043867,1.37610879288271,1.28732758043867,1.37610879288271,7884.55102977075,0.0,1.0
1994-12-16,7.25,7.25,7.25,7.25,1600,1.28732758043867,1.28732758043867,1.28732758043867,1.28732758043867,9010.91546259514,0.0,1.0
1994-12-19,7.25,7.75,7.25,7.75,1200,1.28732758043867,1.37610879288271,1.28732758043867,1.37610879288271,6758.18659694636,0.0,1.0
1994-12-20,7.25,7.25,7.25,7.25,0,1.28732758043867,1.28732758043867,1.28732758043867,1.28732758043867,0,0.0,1.0
1994-12-21,7.75,7.75,7.62,7.62,4000,1.37610879288271,1.37610879288271,1.35302567764726,1.35302567764726,22527.288656488,0.0,1.0
1994-12-22,7.25,7.25,7.25,7.25,2000,1.28732758043867,1.28732758043867,1.28732758043867,1.28732758043867,11263.6443282439,0.0,1.0
1994-12-23,7.62,7.75,7.62,7.75,1000,1.39031378687376,1.41403305095429,1.39031378687376,1.41403305095429,5480.77712523748,0.21,1.0
1994-12-27,6.75,7.25,6.75,7.25,3000,1.2315771734118,1.32280511218304,1.2315771734118,1.32280511218304,16442.3313757124,0.0,1.0
1994-12-28,6.75,7.0,6.75,6.75,6500,1.2315771734118,1.27719114279742,1.2315771734118,1.2315771734118,35625.0513140435,0.0,1.0
1994-12-29,6.75,6.75,6.75,6.75,0,1.2315771734118,1.2315771734118,1.2315771734118,1.2315771734118,0,0.0,1.0
1994-12-30,7.0,7.0,6.75,6.75,4200,1.27719114279742,1.27719114279742,1.2315771734118,1.2315771734118,23019.2639259974,0.0,1.0
1995-01-03,6.75,6.75,6.75,6.75,200,1.2315771734118,1.2315771734118,1.2315771734118,1.2315771734118,1096.15542504749,0.0,1.0
1995-01-04,6.75,7.0,6.75,7.0,3200,1.2315771734118,1.27719114279742,1.2315771734118,1.27719114279742,17538.4868007599,0.0,1.0
1995-01-05,7.25,7.25,6.75,6.75,800,1.32280511218304,1.32280511218304,1.2315771734118,1.2315771734118,4384.62170018998,0.0,1.0
1995-01-06,7.25,7.25,7.12,7.12,5500,1.32280511218304,1.32280511218304,1.29908584810252,1.29908584810252,30144.2741888061,0.0,1.0
1995-01-09,7.25,7.25,7.25,7.25,0,1.32280511218304,1.32280511218304,1.32280511218304,1.32280511218304,0,0.0,1.0
1995-01-10,6.75,6.75,6.75,6.75,400,1.2315771734118,1.2315771734118,1.2315771734118,1.2315771734118,2192.31085009498,0.0,1.0
1995-01-11,7.25,7.25,7.25,7.25,200,1.32280511218304,1.32280511218304,1.32280511218304,1.32280511218304,1096.1554250475,0.0,1.0
1995-01-12,6.75,6.75,6.75,6.75,2500,1.2315771734118,1.2315771734118,1.2315771734118,1.2315771734118,13701.9428130936,0.0,1.0
1995-01-13,6.75,6.75,6.75,6.75,1500,1.2315771734118,1.2315771734118,1.2315771734118,1.2315771734118,8221.16568785619,0.0,1.0
1995-01-16,7.25,7.25,7.25,7.25,3500,1.32280511218304,1.32280511218304,1.32280511218304,1.32280511218304,19182.7199383312,0.0,1.0
1995-01-17,7.25,7.25,6.75,7.25,4300,1.32280511218304,1.32280511218304,1.2315771734118,1.32280511218304,23567.3416385212,0.0,1.0
1995-01-18,6.75,6.75,6.75,6.75,2500,1.2315771734118,1.2315771734118,1.2315771734118,1.2315771734118,13701.9428130936,0.0,1.0
1995-01-19,7.25,7.25,7.25,7.25,800,1.32280511218304,1.32280511218304,1.32280511218304,1.32280511218304,4384.62170018998,0.0,1.0
1995-01-20,7.25,7.25,7.25,7.25,0,1.32280511218304,1.32280511218304,1.32280511218304,1.32280511218304,0,0.0,1.0
1995-01-23,6.12,6.5,5.75,6.5,10700,1.11662997056003,1.18596320402618,1.04912129586931,1.18596320402618,58644.3152400409,0.0,1.0
1995-01-24,5.75,6.5,5.75,6.5,2600,1.04912129586931,1.18596320402618,1.04912129586931,1.18596320402618,14250.0205256174,0.0,1.0
1995-01-25,5.75,5.75,5.75,5.75,0,1.04912129586931,1.04912129586931,1.04912129586931,1.04912129586931,0,0.0,1.0
1995-01-26,5.75,5.75,5.75,5.75,700,1.04912129586931,1.04912129586931,1.04912129586931,1.04912129586931,3836.54398766623,0.0,1.0
1995-01-27,6.5,6.5,6.38,6.38,2200,1.18596320402618,1.18596320402618,1.16406849872108,1.16406849872108,12057.7096755224,0.0,1.0
1995-01-30,6.5,6.5,5.75,5.75,2000,1.18596320402618,1.18596320402618,1.04912129586931,1.04912129586931,10961.5542504749,0.0,1.0
1995-01-31,6.5,6.5,6.5,6.5,200,1.18596320402618,1.18596320402618,1.18596320402618,1.18596320402618,1096.15542504749,0.0,1.0
1995-02-01,6.5,6.5,6.5,6.5,0,1.18596320402618,1.18596320402618,1.18596320402618,1.18596320402618,0,0.0,1.0
1995-02-02,6.5,6.5,6.5,6.5,100,1.18596320402618,1.18596320402618,1.18596320402618,1.18596320402618,548.077712523745,0.0,1.0
1995-02-03,6.5,6.5,6.5,6.5,1500,1.18596320402618,1.18596320402618,1.18596320402618,1.18596320402618,8221.16568785617,0.0,1.0
1995-02-06,5.75,5.75,5.75,5.75,1000,1.04912129586931,1.04912129586931,1.04912129586931,1.04912129586931,5480.77712523747,0.0,1.0
1995-02-07,5.75,5.75,5.75,5.75,0,1.04912129586931,1.04912129586931,1.04912129586931,1.04912129586931,0,0.0,1.0
1995-02-08,5.75,5.75,5.75,5.75,100,1.04912129586931,1.04912129586931,1.04912129586931,1.04912129586931,548.077712523746,0.0,1.0
1995-02-09,5.75,6.25,5.75,6.25,2100,1.04912129586931,1.14034923464055,1.04912129586931,1.14034923464055,11509.6319629987,0.0,1.0
1995-02-10,5.75,5.75,5.75,5.75,4200,1.04912129586931,1.04912129586931,1.04912129586931,1.04912129586931,23019.2639259974,0.0,1.0
1995-02-13,5.75,6.25,5.75,6.25,3700,1.04912129586931,1.14034923464055,1.04912129586931,1.14034923464055,20278.8753633786,0.0,1.0
1995-02-14,5.75,5.75,5.75,5.75,1800,1.04912129586931,1.04912129586931,1.04912129586931,1.04912129586931,9865.39882542744,0.0,1.0
1995-02-15,5.75,6.25,5.75,6.25,1000,1.04912129586931,1.14034923464055,1.04912129586931,1.14034923464055,5480.77712523747,0.0,1.0
1995-02-16,6.25,6.25,6.25,6.25,100,1.14034923464055,1.14034923464055,1.14034923464055,1.14034923464055,548.077712523748,0.0,1.0
1995-02-17,5.88,5.88,5.75,5.88,6600,1.07284055994983,1.07284055994983,1.04912129586931,1.07284055994983,36173.1290265674,0.0,1.0
1995-02-21,5.75,6.5,5.75,5.75,1900,1.04912129586931,1.18596320402618,1.04912129586931,1.04912129586931,10413.4765379512,0.0,1.0
1995-02-22,5.75,5.75,5.75,5.75,0,1.04912129586931,1.04912129586931,1.04912129586931,1.04912129586931,0,0.0,1.0
1995-02-23,6.38,6.38,6.38,6.38,5000,1.16406849872108,1.16406849872108,1.16406849872108,1.16406849872108,27403.8856261873,0.0,1.0
1995-02-24,5.75,5.75,5.75,5.75,1000,1.04912129586931,1.04912129586931,1.04912129586931,1.04912129586931,5480.77712523747,0.0,1.0
1995-02-27,5.75,5.75,5.75,5.75,0,1.04912129586931,1.04912129586931,1.04912129586931,1.04912129586931,0,0.0,1.0
1995-02-28,5.75,5.75,5.75,5.75,1700,1.04912129586931,1.04912129586931,1.04912129586931,1.04912129586931,9317.32111290369,0.0,1.0
1995-03-01,5.75,5.75,5.75,5.75,0,1.04912129586931,1.04912129586931,1.04912129586931,1.04912129586931,0,0.0,1.0
1995-03-02,5.75,5.75,5.75,5.75,0,1.04912129586931,1.04912129586931,1.04912129586931,1.04912129586931,0,0.0,1.0
1995-03-03,5.75,5.75,5.75,5.75,0,1.04912129586931,1.04912129586931,1.04912129586931,1.04912129586931,0,0.0,1.0
1995-03-06,5.75,5.75,5.75,5.75,500,1.04912129586931,1.04912129586931,1.04912129586931,1.04912129586931,2740.38856261873,0.0,1.0
1995-03-07,5.75,5.75,5.75,5.75,0,1.04912129586931,1.04912129586931,1.04912129586931,1.04912129586931,0,0.0,1.0
1995-03-08,5.75,5.75,5.75,5.75,2600,1.04912129586931,1.04912129586931,1.04912129586931,1.04912129586931,14250.0205256174,0.0,1.0
1995-03-09,5.75,5.75,5.75,5.75,0,1.04912129586931,1.04912129586931,1.04912129586931,1.04912129586931,0,0.0,1.0
1995-03-10,5.75,6.25,5.75,6.25,2000,1.04912129586931,1.14034923464055,1.04912129586931,1.14034923464055,10961.5542504749,0.0,1.0
1995-03-13,5.75,5.75,5.75,5.75,600,1.04912129586931,1.04912129586931,1.04912129586931,1.04912129586931,3288.46627514248,0.0,1.0
1995-03-14,5.88,6.12,5.5,6.12,5900,1.07284055994983,1.11662997056003,1.00350732648369,1.11662997056003,32336.5850389011,0.0,1.0
1995-03-15,5.55,6.25,5.5,6.25,8200,1.01263012036081,1.14034923464055,1.00350732648369,1.14034923464055,44942.3724269473,0.0,1.0
1995-03-16,6.0,6.0,5.5,5.5,2300,1.09473526525493,1.09473526525493,1.00350732648369,1.00350732648369,12605.7873880462,0.0,1.0
1995-03-17,5.5,5.5,5.5,5.5,1500,1.00350732648369,1.00350732648369,1.00350732648369,1.00350732648369,8221.16568785618,0.0,1.0
1995-03-20,5.5,5.5,5.5,5.5,100,1.00350732648369,1.00350732648369,1.00350732648369,1.00350732648369,548.077712523745,0.0,1.0
1995-03-21,5.88,5.88,5.5,5.5,3000,1.07284055994983,1.07284055994983,1.00350732648369,1.00350732648369,16442.3313757124,0.0,1.0
1995-03-22,6.25,6.25,5.5,5.5,4100,1.14034923464055,1.14034923464055,1.00350732648369,1.00350732648369,22471.1862134737,0.0,1.0
1995-03-23,6.25,6.25,6.25,6.25,0,1.14034923464055,1.14034923464055,1.14034923464055,1.14034923464055,0,0.0,1.0
1995-03-24,5.75,6.0,5.5,5.5,7000,1.04912129586931,1.09473526525493,1.00350732648369,1.00350732648369,38365.4398766623,0.0,1.0
1995-03-27,6.0,6.0,5.75,5.75,7600,1.11754224994774,1.11754224994774,1.07097798953325,1.07097798953325,40803.8264344211,0.125,1.0
1995-03-28,5.25,5.5,5.25,5.5,3000,0.977849468704274,1.02441372911876,0.977849468704274,1.02441372911876,16106.7735925346,0.0,1.0
1995-03-29,5.25,5.25,5.25,5.25,0,0.977849468704274,0.977849468704274,0.977849468704274,0.977849468704274,0,0.0,1.0
1995-03-30,5.25,5.25,5.25,5.25,0,0.977849468704274,0.977849468704274,0.977849468704274,0.977849468704274,0,0.0,1.0
1995-03-31,5.38,5.38,5.25,5.25,2200,1.00206288411981,1.00206288411981,0.977849468704274,0.977849468704274,11811.6339678587,0.0,1.0
1995-04-03,5.12,5.12,5.12,5.12,500,0.95363605328874,0.95363605328874,0.95363605328874,0.95363605328874,2684.46226542243,0.0,1.0
1995-04-04,5.12,5.12,5.12,5.12,0,0.95363605328874,0.95363605328874,0.95363605328874,0.95363605328874,0,0.0,1.0
1995-04-05,5.12,5.12,5.12,5.12,2500,0.95363605328874,0.95363605328874,0.95363605328874,0.95363605328874,13422.3113271122,0.0,1.0
1995-04-06,5.75,5.75,5.12,5.12,300,1.07097798953325,1.07097798953325,0.95363605328874,0.95363605328874,1610.67735925346,0.0,1.0
1995-04-07,5.12,5.12,5.12,5.12,500,0.95363605328874,0.95363605328874,0.95363605328874,0.95363605328874,2684.46226542243,0.0,1.0
1995-04-10,5.25,5.7,5.12,5.7,2900,0.977849468704274,1.06166513745035,0.95363605328874,1.06166513745035,15569.8811394501,0.0,1.0
1995-04-11,5.25,5.25,5.25,5.25,2500,0.977849468704274,0.977849468704274,0.977849468704274,0.977849468704274,13422.3113271122,0.0,1.0
1995-04-12,5.25,5.25,4.75,4.75,5000,0.977849468704274,0.977849468704274,0.884720947875296,0.884720947875296,26844.6226542243,0.0,1.0
1995-04-13,5.25,5.25,5.25,5.25,0,0.977849468704274,0.977849468704274,0.977849468704274,0.977849468704274,0,0.0,1.0
1995-04-17,5.25,5.25,4.75,4.75,8800,0.977849468704274,0.977849468704274,0.884720947875296,0.884720947875296,47246.5358714349,0.0,1.0
1995-04-18,5.25,5.25,5.0,5.25,2300,0.977849468704274,0.977849468704274,0.931285208289785,0.977849468704274,12348.5264209432,0.0,1.0
1995-04-19,5.38,5.38,4.88,4.88,3700,1.00206288411981,1.00206288411981,0.90893436329083,0.90893436329083,19865.020764126,0.0,1.0
1995-04-20,5.62,5.62,5.12,5.38,9700,1.04676457411772,1.04676457411772,0.95363605328874,1.00206288411981,52078.5679491951,0.0,1.0
1995-04-21,5.62,5.62,5.62,5.62,900,1.04676457411772,1.04676457411772,1.04676457411772,1.04676457411772,4832.03207776037,0.0,1.0
1995-04-24,5.12,5.12,5.12,5.12,3300,0.95363605328874,0.95363605328874,0.95363605328874,0.95363605328874,17717.4509517881,0.0,1.0
1995-04-25,5.62,5.62,5.62,5.62,800,1.04676457411772,1.04676457411772,1.04676457411772,1.04676457411772,4295.13962467589,0.0,1.0
1995-04-26,5.62,5.62,5.12,5.62,7000,1.04676457411772,1.04676457411772,0.95363605328874,1.04676457411772,37582.471715914,0.0,1.0
1995-04-27,5.62,5.62,5.62,5.62,700,1.04676457411772,1.04676457411772,1.04676457411772,1.04676457411772,3758.2471715914,0.0,1.0
1995-04-28,5.5,5.5,5.12,5.12,2800,1.02441372911876,1.02441372911876,0.95363605328874,0.95363605328874,15032.9886863657,0.0,1.0
1995-05-01,5.62,5.62,5.62,5.62,400,1.04676457411772,1.04676457411772,1.04676457411772,1.04676457411772,2147.56981233794,0.0,1.0
1995-05-02,5.62,5.62,5.62,5.62,0,1.04676457411772,1.04676457411772,1.04676457411772,1.04676457411772,0,0.0,1.0
1995-05-03,5.12,5.62,5.12,5.38,3500,0.95363605328874,1.04676457411772,0.95363605328874,1.00206288411981,18791.235857957,0.0,1.0
1995-05-04,5.12,5.12,5.12,5.12,200,0.95363605328874,0.95363605328874,0.95363605328874,0.95363605328874,1073.78490616897,0.0,1.0
1995-05-05,5.62,5.62,5.62,5.62,2300,1.04676457411772,1.04676457411772,1.04676457411772,1.04676457411772,12348.5264209432,0.0,1.0
1995-05-08,5.62,5.62,5.62,5.62,1200,1.04676457411772,1.04676457411772,1.04676457411772,1.04676457411772,6442.70943701383,0.0,1.0
1995-05-09,5.25,5.62,5.12,5.12,5500,0.977849468704274,1.04676457411772,0.95363605328874,0.95363605328874,29529.0849196468,0.0,1.0
1995-05-10,5.25,5.25,5.25,5.25,0,0.977849468704274,0.977849468704274,0.977849468704274,0.977849468704274,0,0.0,1.0
1995-05-11,5.62,5.62,5.62,5.62,200,1.04676457411772,1.04676457411772,1.04676457411772,1.04676457411772,1073.78490616897,0.0,1.0
1995-05-12,5.12,5.12,5.12,5.12,1000,0.95363605328874,0.95363605328874,0.95363605328874,0.95363605328874,5368.92453084487,0.0,1.0
1995-05-15,5.12,5.12,5.12,5.12,1000,0.95363605328874,0.95363605328874,0.95363605328874,0.95363605328874,5368.92453084487,0.0,1.0
1995-05-16,5.62,5.62,5.62,5.62,1300,1.04676457411772,1.04676457411772,1.04676457411772,1.04676457411772,6979.60189009832,0.0,1.0
1995-05-17,5.62,5.62,5.62,5.62,400,1.04676457411772,1.04676457411772,1.04676457411772,1.04676457411772,2147.56981233794,0.0,1.0
1995-05-18,5.12,5.12,5.12,5.12,3000,0.95363605328874,0.95363605328874,0.95363605328874,0.95363605328874,16106.7735925346,0.0,1.0
1995-05-19,5.12,5.12,5.12,5.12,1000,0.95363605328874,0.95363605328874,0.95363605328874,0.95363605328874,5368.92453084487,0.0,1.0
1995-05-22,5.62,5.62,5.62,5.62,500,1.04676457411772,1.04676457411772,1.04676457411772,1.04676457411772,2684.46226542243,0.0,1.0
1995-05-23,5.12,5.12,5.12,5.12,700,0.95363605328874,0.95363605328874,0.95363605328874,0.95363605328874,3758.24717159141,0.0,1.0
1995-05-24,5.12,5.12,5.12,5.12,0,0.95363605328874,0.95363605328874,0.95363605328874,0.95363605328874,0,0.0,1.0
1995-05-25,5.12,5.12,5.12,5.12,0,0.95363605328874,0.95363605328874,0.95363605328874,0.95363605328874,0,0.0,1.0
1995-05-26,5.12,5.12,5.12,5.12,0,0.95363605328874,0.95363605328874,0.95363605328874,0.95363605328874,0,0.0,1.0
1995-05-30,5.12,5.12,5.12,5.12,0,0.95363605328874,0.95363605328874,0.95363605328874,0.95363605328874,0,0.0,1.0
1995-05-31,5.12,5.12,5.12,5.12,0,0.95363605328874,0.95363605328874,0.95363605328874,0.95363605328874,0,0.0,1.0
1995-06-01,5.12,5.12,5.12,5.12,6600,0.95363605328874,0.95363605328874,0.95363605328874,0.95363605328874,35434.9019035761,0.0,1.0
1995-06-02,5.12,5.12,5.12,5.12,0,0.95363605328874,0.95363605328874,0.95363605328874,0.95363605328874,0,0.0,1.0
1995-06-05,5.38,5.62,5.38,5.62,700,1.00206288411981,1.04676457411772,1.00206288411981,1.04676457411772,3758.2471715914,0.0,1.0
1995-06-06,5.0,5.0,5.0,5.0,1100,0.931285208289785,0.931285208289785,0.931285208289785,0.931285208289785,5905.81698392936,0.0,1.0
1995-06-07,5.0,5.0,5.0,5.0,100,0.931285208289785,0.931285208289785,0.931285208289785,0.931285208289785,536.892453084487,0.0,1.0
1995-06-08,5.0,5.5,5.0,5.5,1500,0.931285208289785,1.02441372911876,0.931285208289785,1.02441372911876,8053.3867962673,0.0,1.0
1995-06-09,5.0,5.0,5.0,5.0,0,0.931285208289785,0.931285208289785,0.931285208289785,0.931285208289785,0,0.0,1.0
1995-06-12,5.38,5.5,5.38,5.5,400,1.00206288411981,1.02441372911876,1.00206288411981,1.02441372911876,2147.56981233794,0.0,1.0
1995-06-13,5.0,5.5,5.0,5.25,1700,0.931285208289785,1.02441372911876,0.931285208289785,0.977849468704274,9127.17170243628,0.0,1.0
1995-06-14,5.5,5.5,5.5,5.5,1000,1.02441372911876,1.02441372911876,1.02441372911876,1.02441372911876,5368.92453084489,0.0,1.0
1995-06-15,5.5,5.5,5.0,5.0,6300,1.02441372911876,1.02441372911876,0.931285208289785,0.931285208289785,33824.2245443228,0.0,1.0
1995-06-16,5.0,5.0,5.0,5.0,1600,0.931285208289785,0.931285208289785,0.931285208289785,0.931285208289785,8590.27924935179,0.0,1.0
1995-06-19,5.0,5.0,5.0,5.0,700,0.931285208289785,0.931285208289785,0.931285208289785,0.931285208289785,3758.24717159141,0.0,1.0
1995-06-20,5.0,5.0,5.0,5.0,0,0.931285208289785,0.931285208289785,0.931285208289785,0.931285208289785,0,0.0,1.0
1995-06-21,5.0,5.0,5.0,5.0,900,0.931285208289785,0.931285208289785,0.931285208289785,0.931285208289785,4832.03207776038,0.0,1.0
1995-06-22,5.0,5.0,5.0,5.0,500,0.931285208289785,0.931285208289785,0.931285208289785,0.931285208289785,2684.46226542243,0.0,1.0
1995-06-23,5.0,5.0,5.0,5.0,0,0.931285208289785,0.931285208289785,0.931285208289785,0.931285208289785,0,0.0,1.0
1995-06-26,5.5,5.5,5.0,5.0,6300,1.02441372911876,1.02441372911876,0.931285208289785,0.931285208289785,33824.2245443228,0.0,1.0
1995-06-27,5.25,5.45,5.25,5.25,2200,0.977849468704274,1.01510087703587,0.977849468704274,0.977849468704274,11811.6339678587,0.0,1.0
1995-06-28,5.0,5.34,5.0,5.0,10000,0.955498623705319,1.02047253011728,0.955498623705319,0.955498623705319,52328.6991310416,0.13,1.0
1995-06-29,5.0,5.0,5.0,5.0,700,0.955498623705319,0.955498623705319,0.955498623705319,0.955498623705319,3663.00893917291,0.0,1.0
1995-06-30,5.0,5.0,5.0,5.0,0,0.955498623705319,0.955498623705319,0.955498623705319,0.955498623705319,0,0.0,1.0
1995-07-03,5.0,5.0,5.0,5.0,0,0.955498623705319,0.955498623705319,0.955498623705319,0.955498623705319,0,0.0,1.0
1995-07-05,5.5,5.5,5.12,5.12,7500,1.05104848607585,1.05104848607585,0.978430590674247,0.978430590674247,39246.5243482813,0.0,1.0
1995-07-06,5.12,5.12,5.12,5.12,700,0.978430590674247,0.978430590674247,0.978430590674247,0.978430590674247,3663.00893917291,0.0,1.0
1995-07-07,5.12,5.38,5.12,5.12,2600,0.978430590674247,1.02811651910692,0.978430590674247,0.978430590674247,13605.4617740708,0.0,1.0
1995-07-10,5.12,5.12,5.12,5.12,0,0.978430590674247,0.978430590674247,0.978430590674247,0.978430590674247,0,0.0,1.0
1995-07-11,5.12,5.12,5.12,5.12,200,0.978430590674247,0.978430590674247,0.978430590674247,0.978430590674247,1046.57398262083,0.0,1.0
1995-07-12,5.5,5.5,5.12,5.12,1300,1.05104848607585,1.05104848607585,0.978430590674247,0.978430590674247,6802.73088703542,0.0,1.0
1995-07-13,5.5,5.5,5.0,5.12,9000,1.05104848607585,1.05104848607585,0.955498623705319,0.978430590674247,47095.8292179375,0.0,1.0
1995-07-14,5.5,5.5,5.0,5.0,6900,1.05104848607585,1.05104848607585,0.955498623705319,0.955498623705319,36106.8024004188,0.0,1.0
1995-07-17,5.5,5.5,5.5,5.5,2100,1.05104848607585,1.05104848607585,1.05104848607585,1.05104848607585,10989.0268175188,0.0,1.0
1995-07-18,5.5,5.5,5.5,5.5,400,1.05104848607585,1.05104848607585,1.05104848607585,1.05104848607585,2093.14796524167,0.0,1.0
1995-07-19,5.3,5.3,5.0,5.0,3600,1.01282854112764,1.01282854112764,0.955498623705319,0.955498623705319,18838.331687175,0.0,1.0
1995-07-20,5.0,5.0,5.0,5.0,1000,0.955498623705319,0.955498623705319,0.955498623705319,0.955498623705319,5232.86991310416,0.0,1.0
1995-07-21,5.0,5.0,5.0,5.0,100,0.955498623705319,0.955498623705319,0.955498623705319,0.955498623705319,523.286991310416,0.0,1.0
1995-07-24,5.0,5.0,5.0,5.0,1200,0.955498623705319,0.955498623705319,0.955498623705319,0.955498623705319,6279.443895725,0.0,1.0
1995-07-25,5.0,5.0,5.0,5.0,2500,0.955498623705319,0.955498623705319,0.955498623705319,0.955498623705319,13082.1747827604,0.0,1.0
1995-07-26,5.25,5.25,5.0,5.0,2000,1.00327355489059,1.00327355489059,0.955498623705319,0.955498623705319,10465.7398262083,0.0,1.0
1995-07-27,5.0,5.0,5.0,5.0,800,0.955498623705319,0.955498623705319,0.955498623705319,0.955498623705319,4186.29593048333,0.0,1.0
1995-07-28,5.0,5.0,5.0,5.0,2000,0.955498623705319,0.955498623705319,0.955498623705319,0.955498623705319,10465.7398262083,0.0,1.0
1995-07-31,5.0,5.5,5.0,5.5,2500,0.955498623705319,1.05104848607585,0.955498623705319,1.05104848607585,13082.1747827604,0.0,1.0
1995-08-01,5.0,5.0,5.0,5.0,800,0.955498623705319,0.955498623705319,0.955498623705319,0.955498623705319,4186.29593048333,0.0,1.0
1995-08-02,5.0,5.0,5.0,5.0,0,0.955498623705319,0.955498623705319,0.955498623705319,0.955498623705319,0,0.0,1.0
1995-08-03,5.25,5.25,5.25,5.25,5000,1.00327355489059,1.00327355489059,1.00327355489059,1.00327355489059,26164.3495655207,0.0,1.0
1995-08-04,5.25,5.62,5.12,5.12,15000,1.00327355489059,1.07398045304478,0.978430590674247,0.978430590674247,78493.0486965621,0.0,1.0
1995-08-07,6.12,6.12,5.5,5.88,25900,1.16953031541531,1.16953031541531,1.05104848607585,1.12366638147746,135531.330749398,0.0,1.0
1995-08-08,6.12,6.12,5.62,5.62,3000,1.16953031541531,1.16953031541531,1.07398045304478,1.07398045304478,15698.6097393125,0.0,1.0
1995-08-09,6.12,6.12,6.12,6.12,2500,1.16953031541531,1.16953031541531,1.16953031541531,1.16953031541531,13082.1747827604,0.0,1.0
1995-08-10,6.12,6.12,5.62,5.62,4400,1.16953031541531,1.16953031541531,1.07398045304478,1.07398045304478,23024.6276176583,0.0,1.0
1995-08-11,6.25,6.25,6.25,6.25,2800,1.19437327963165,1.19437327963165,1.19437327963165,1.19437327963165,14652.0357566916,0.0,1.0
1995-08-14,6.25,6.25,6.25,6.25,900,1.19437327963165,1.19437327963165,1.19437327963165,1.19437327963165,4709.58292179374,0.0,1.0
1995-08-15,6.25,6.25,6.25,6.25,2000,1.19437327963165,1.19437327963165,1.19437327963165,1.19437327963165,10465.7398262083,0.0,1.0
1995-08-16,6.38,6.38,6.38,6.38,2000,1.21921624384799,1.21921624384799,1.21921624384799,1.21921624384799,10465.7398262083,0.0,1.0
1995-08-17,6.38,6.38,6.38,6.38,200,1.21921624384799,1.21921624384799,1.21921624384799,1.21921624384799,1046.57398262083,0.0,1.0
1995-08-18,6.34,6.34,6.12,6.12,1000,1.21157225485834,1.21157225485834,1.16953031541531,1.16953031541531,5232.86991310418,0.0,1.0
1995-08-21,6.34,6.34,6.34,6.34,0,1.21157225485834,1.21157225485834,1.21157225485834,1.21157225485834,0,0.0,1.0
1995-08-22,5.88,5.88,5.88,5.88,200,1.12366638147746,1.12366638147746,1.12366638147746,1.12366638147746,1046.57398262083,0.0,1.0
1995-08-23,5.88,5.88,5.88,5.88,2500,1.12366638147746,1.12366638147746,1.12366638147746,1.12366638147746,13082.1747827604,0.0,1.0
1995-08-24,5.88,5.88,5.88,5.88,0,1.12366638147746,1.12366638147746,1.12366638147746,1.12366638147746,0,0.0,1.0
1995-08-25,6.25,6.25,6.25,6.25,1000,1.19437327963165,1.19437327963165,1.19437327963165,1.19437327963165,5232.86991310416,0.0,1.0
1995-08-28,6.25,6.25,6.0,6.0,4500,1.19437327963165,1.19437327963165,1.14659834844638,1.14659834844638,23547.9146089687,0.0,1.0
1995-08-29,5.88,5.88,5.88,5.88,500,1.12366638147746,1.12366638147746,1.12366638147746,1.12366638147746,2616.43495655207,0.0,1.0
1995-08-30,5.88,5.88,5.88,5.88,0,1.12366638147746,1.12366638147746,1.12366638147746,1.12366638147746,0,0.0,1.0
1995-08-31,5.88,5.88,5.88,5.88,1000,1.12366638147746,1.12366638147746,1.12366638147746,1.12366638147746,5232.86991310414,0.0,1.0
1995-09-01,6.25,6.25,6.25,6.25,2000,1.19437327963165,1.19437327963165,1.19437327963165,1.19437327963165,10465.7398262083,0.0,1.0
1995-09-05,6.25,6.25,6.25,6.25,0,1.19437327963165,1.19437327963165,1.19437327963165,1.19437327963165,0,0.0,1.0
1995-09-06,6.25,6.25,6.25,6.25,0,1.19437327963165,1.19437327963165,1.19437327963165,1.19437327963165,0,0.0,1.0
1995-09-07,6.25,6.25,6.25,6.25,0,1.19437327963165,1.19437327963165,1.19437327963165,1.19437327963165,0,0.0,1.0
1995-09-08,6.25,6.25,6.25,6.25,0,1.19437327963165,1.19437327963165,1.19437327963165,1.19437327963165,0,0.0,1.0
1995-09-11,5.62,5.88,5.62,5.88,12900,1.07398045304478,1.12366638147746,1.07398045304478,1.12366638147746,67504.0218790436,0.0,1.0
1995-09-12,6.0,6.12,5.62,6.12,2700,1.14659834844638,1.16953031541531,1.07398045304478,1.16953031541531,14128.7487653813,0.0,1.0
1995-09-13,6.0,6.0,6.0,6.0,0,1.14659834844638,1.14659834844638,1.14659834844638,1.14659834844638,0,0.0,1.0
1995-09-14,5.62,5.62,5.62,5.62,200,1.07398045304478,1.07398045304478,1.07398045304478,1.07398045304478,1046.57398262083,0.0,1.0
1995-09-15,5.62,6.12,5.62,6.12,1700,1.07398045304478,1.16953031541531,1.07398045304478,1.16953031541531,8895.87885227706,0.0,1.0
1995-09-18,5.62,5.62,5.62,5.62,800,1.07398045304478,1.07398045304478,1.07398045304478,1.07398045304478,4186.29593048332,0.0,1.0
1995-09-19,5.62,5.62,5.62,5.62,1200,1.07398045304478,1.07398045304478,1.07398045304478,1.07398045304478,6279.44389572499,0.0,1.0
1995-09-20,5.62,5.62,5.62,5.62,1000,1.07398045304478,1.07398045304478,1.07398045304478,1.07398045304478,5232.86991310416,0.0,1.0
1995-09-21,5.62,5.62,5.62,5.62,0,1.07398045304478,1.07398045304478,1.07398045304478,1.07398045304478,0,0.0,1.0
1995-09-22,5.95,5.95,5.95,5.95,2000,1.13704336220933,1.13704336220933,1.13704336220933,1.13704336220933,10465.7398262083,0.0,1.0
1995-09-25,5.95,5.95,5.95,5.95,0,1.13704336220933,1.13704336220933,1.13704336220933,1.13704336220933,0,0.0,1.0
1995-09-26,5.95,5.95,5.95,5.95,0,1.13704336220933,1.13704336220933,1.13704336220933,1.13704336220933,0,0.0,1.0
1995-09-27,5.5,5.5,5.5,5.5,1100,1.07589145029219,1.07589145029219,1.07589145029219,1.07589145029219,5623.24386754532,0.13,1.0
1995-09-28,5.5,5.5,5.5,5.5,1000,1.07589145029219,1.07589145029219,1.07589145029219,1.07589145029219,5112.03987958666,0.0,1.0
1995-09-29,5.5,5.5,5.5,5.5,0,1.07589145029219,1.07589145029219,1.07589145029219,1.07589145029219,0,0.0,1.0
1995-10-02,6.0,6.0,6.0,6.0,1000,1.17369976395512,1.17369976395512,1.17369976395512,1.17369976395512,5112.03987958664,0.0,1.0
1995-10-03,6.0,6.0,5.5,5.5,2300,1.17369976395512,1.17369976395512,1.07589145029219,1.07589145029219,11757.6917230493,0.0,1.0
1995-10-04,5.5,5.5,5.5,5.5,200,1.07589145029219,1.07589145029219,1.07589145029219,1.07589145029219,1022.40797591733,0.0,1.0
1995-10-05,5.5,5.5,5.5,5.5,0,1.07589145029219,1.07589145029219,1.07589145029219,1.07589145029219,0,0.0,1.0
1995-10-06,6.0,6.0,6.0,6.0,200,1.17369976395512,1.17369976395512,1.17369976395512,1.17369976395512,1022.40797591733,0.0,1.0
1995-10-09,5.5,5.5,5.5,5.5,300,1.07589145029219,1.07589145029219,1.07589145029219,1.07589145029219,1533.611963876,0.0,1.0
1995-10-10,5.75,5.88,5.75,5.75,4800,1.12479560712365,1.15022576867601,1.12479560712365,1.12479560712365,24537.791422016,0.0,1.0
1995-10-11,5.5,5.5,5.5,5.5,2300,1.07589145029219,1.07589145029219,1.07589145029219,1.07589145029219,11757.6917230493,0.0,1.0
1995-10-12,5.5,5.5,5.5,5.5,2000,1.07589145029219,1.07589145029219,1.07589145029219,1.07589145029219,10224.0797591733,0.0,1.0
1995-10-13,5.5,5.5,5.5,5.5,0,1.07589145029219,1.07589145029219,1.07589145029219,1.07589145029219,0,0.0,1.0
1995-10-16,6.0,6.0,6.0,6.0,5000,1.17369976395512,1.17369976395512,1.17369976395512,1.17369976395512,25560.1993979332,0.0,1.0
1995-10-17,5.5,5.5,5.5,5.5,1100,1.07589145029219,1.07589145029219,1.07589145029219,1.07589145029219,5623.24386754532,0.0,1.0
1995-10-18,6.0,6.0,6.0,6.0,1000,1.17369976395512,1.17369976395512,1.17369976395512,1.17369976395512,5112.03987958664,0.0,1.0
1995-10-19,6.0,6.0,6.0,6.0,0,1.17369976395512,1.17369976395512,1.17369976395512,1.17369976395512,0,0.0,1.0
1995-10-20,5.5,5.5,5.5,5.5,600,1.07589145029219,1.07589145029219,1.07589145029219,1.07589145029219,3067.22392775199,0.0,1.0
1995-10-23,5.5,5.5,5.5,5.5,0,1.07589145029219,1.07589145029219,1.07589145029219,1.07589145029219,0,0.0,1.0
1995-10-24,5.88,5.88,5.5,5.5,3100,1.15022576867601,1.15022576867601,1.07589145029219,1.07589145029219,15847.3236267187,0.0,1.0
1995-10-25,5.88,5.88,5.5,5.5,2200,1.15022576867601,1.15022576867601,1.07589145029219,1.07589145029219,11246.4877350907,0.0,1.0
1995-10-26,5.88,5.88,5.5,5.5,2200,1.15022576867601,1.15022576867601,1.07589145029219,1.07589145029219,11246.4877350907,0.0,1.0
1995-10-27,5.25,5.5,5.25,5.5,7500,1.02698729346073,1.07589145029219,1.02698729346073,1.07589145029219,38340.2990968998,0.0,1.0
1995-10-30,5.25,5.62,5.25,5.38,2900,1.02698729346073,1.09936544557129,1.02698729346073,1.05241745501309,14824.9156508013,0.0,1.0
1995-10-31,5.25,5.25,5.25,5.25,500,1.02698729346073,1.02698729346073,1.02698729346073,1.02698729346073,2556.01993979332,0.0,1.0
1995-11-01,5.25,5.25,5.25,5.25,0,1.02698729346073,1.02698729346073,1.02698729346073,1.02698729346073,0,0.0,1.0
1995-11-02,5.75,5.75,5.75,5.75,400,1.12479560712365,1.12479560712365,1.12479560712365,1.12479560712365,2044.81595183467,0.0,1.0
1995-11-03,5.25,5.25,5.25,5.25,1000,1.02698729346073,1.02698729346073,1.02698729346073,1.02698729346073,5112.03987958664,0.0,1.0
1995-11-06,5.62,5.62,5.25,5.38,4600,1.09936544557129,1.09936544557129,1.02698729346073,1.05241745501309,23515.3834460987,0.0,1.0
1995-11-07,5.25,5.25,5.25,5.25,200,1.02698729346073,1.02698729346073,1.02698729346073,1.02698729346073,1022.40797591733,0.0,1.0
1995-11-08,5.25,5.25,5.25,5.25,0,1.02698729346073,1.02698729346073,1.02698729346073,1.02698729346073,0,0.0,1.0
1995-11-09,5.62,5.75,5.25,5.75,3800,1.09936544557129,1.12479560712365,1.02698729346073,1.12479560712365,19425.7515424293,0.0,1.0
1995-11-10,5.25,5.25,5.25,5.25,4000,1.02698729346073,1.02698729346073,1.02698729346073,1.02698729346073,20448.1595183466,0.0,1.0
1995-11-13,5.25,5.75,5.25,5.75,1400,1.02698729346073,1.12479560712365,1.02698729346073,1.12479560712365,7156.8558314213,0.0,1.0
1995-11-14,5.0,5.25,5.0,5.25,6200,0.978083136629263,1.02698729346073,0.978083136629263,1.02698729346073,31694.6472534373,0.0,1.0
1995-11-15,5.0,5.0,5.0,5.0,1100,0.978083136629263,0.978083136629263,0.978083136629263,0.978083136629263,5623.24386754533,0.0,1.0
1995-11-16,5.25,5.25,5.0,5.25,4900,1.02698729346073,1.02698729346073,0.978083136629263,1.02698729346073,25048.9954099745,0.0,1.0
1995-11-17,4.75,4.75,4.75,4.75,1200,0.9291789797978,0.9291789797978,0.9291789797978,0.9291789797978,6134.44785550399,0.0,1.0
1995-11-20,5.12,5.12,5.12,5.12,5300,1.00155713190837,1.00155713190837,1.00155713190837,1.00155713190837,27093.8113618092,0.0,1.0
1995-11-21,5.12,5.12,4.75,5.12,7800,1.00155713190837,1.00155713190837,0.9291789797978,1.00155713190837,39873.9110607758,0.0,1.0
1995-11-22,5.12,5.12,4.75,4.75,9900,1.00155713190837,1.00155713190837,0.9291789797978,0.9291789797978,50609.1948079077,0.0,1.0
1995-11-24,5.12,5.12,5.12,5.12,0,1.00155713190837,1.00155713190837,1.00155713190837,1.00155713190837,0,0.0,1.0
1995-11-27,5.0,5.0,5.0,5.0,2100,0.978083136629263,0.978083136629263,0.978083136629263,0.978083136629263,10735.283747132,0.0,1.0
1995-11-28,4.75,4.75,4.75,4.75,5500,0.9291789797978,0.9291789797978,0.9291789797978,0.9291789797978,28116.2193377266,0.0,1.0
1995-11-29,4.75,4.75,4.75,4.75,200,0.9291789797978,0.9291789797978,0.9291789797978,0.9291789797978,1022.40797591733,0.0,1.0
1995-11-30,4.75,5.25,4.75,4.75,5000,0.9291789797978,1.02698729346073,0.9291789797978,0.9291789797978,25560.1993979333,0.0,1.0
1995-12-01,4.75,4.75,4.75,4.75,0,0.9291789797978,0.9291789797978,0.9291789797978,0.9291789797978,0,0.0,1.0
1995-12-04,4.75,4.75,4.75,4.75,3100,0.9291789797978,0.9291789797978,0.9291789797978,0.9291789797978,15847.3236267186,0.0,1.0
1995-12-05,4.75,4.75,4.75,4.75,3000,0.9291789797978,0.9291789797978,0.9291789797978,0.9291789797978,15336.11963876,0.0,1.0
1995-12-06,5.0,5.25,5.0,5.25,900,0.978083136629263,1.02698729346073,0.978083136629263,1.02698729346073,4600.83589162799,0.0,1.0
1995-12-07,4.75,5.16,4.75,5.16,6100,0.9291789797978,1.0093817970014,0.9291789797978,1.0093817970014,31183.4432654786,0.0,1.0
1995-12-08,4.75,5.25,4.75,5.25,1800,0.9291789797978,1.02698729346073,0.9291789797978,1.02698729346073,9201.67178325599,0.0,1.0
1995-12-11,4.75,4.75,4.75,4.75,500,0.9291789797978,0.9291789797978,0.9291789797978,0.9291789797978,2556.01993979333,0.0,1.0
1995-12-12,4.75,4.75,4.75,4.75,500,0.9291789797978,0.9291789797978,0.9291789797978,0.9291789797978,2556.01993979333,0.0,1.0
1995-12-13,5.25,5.25,5.0,5.12,16200,1.02698729346073,1.02698729346073,0.978083136629263,1.00155713190837,82815.0460493036,0.0,1.0
1995-12-14,5.25,5.25,4.75,4.75,3300,1.02698729346073,1.02698729346073,0.9291789797978,0.9291789797978,16869.7316026359,0.0,1.0
1995-12-15,4.75,5.25,4.75,5.25,5900,0.9291789797978,1.02698729346073,0.9291789797978,1.02698729346073,30161.0352895613,0.0,1.0
1995-12-18,5.25,5.25,4.75,5.25,1100,1.02698729346073,1.02698729346073,0.9291789797978,1.02698729346073,5623.2438675453,0.0,1.0
1995-12-19,4.88,4.88,4.75,4.75,3000,0.954609141350161,0.954609141350161,0.9291789797978,0.9291789797978,15336.11963876,0.0,1.0
1995-12-20,4.75,5.25,4.75,5.25,2500,0.9291789797978,1.02698729346073,0.9291789797978,1.02698729346073,12780.0996989666,0.0,1.0
1995-12-21,4.75,5.25,4.75,4.75,3700,0.9291789797978,1.02698729346073,0.9291789797978,0.9291789797978,18914.5475544706,0.0,1.0
1995-12-22,4.75,4.75,4.75,4.75,0,0.9291789797978,0.9291789797978,0.9291789797978,0.9291789797978,0,0.0,1.0
1995-12-26,5.25,5.25,4.75,4.75,1300,1.02698729346073,1.02698729346073,0.9291789797978,0.9291789797978,6645.65184346263,0.0,1.0
1995-12-27,4.75,4.75,4.75,4.75,500,0.954609141350161,0.954609141350161,0.954609141350161,0.954609141350161,2487.92924467588,0.13,1.0
1995-12-28,4.75,4.75,4.75,4.75,7900,0.954609141350161,0.954609141350161,0.954609141350161,0.954609141350161,39309.282065879,0.0,1.0
1995-12-29,4.75,5.12,4.75,5.12,1500,0.954609141350161,1.0289681692027,0.954609141350161,1.0289681692027,7463.78773402765,0.0,1.0
1996-01-02,4.75,4.75,4.75,4.75,0,0.954609141350161,0.954609141350161,0.954609141350161,0.954609141350161,0,0.0,1.0
1996-01-03,4.88,4.88,4.88,4.88,3000,0.980735286271323,0.980735286271323,0.980735286271323,0.980735286271323,14927.5754680553,0.0,1.0
1996-01-04,4.88,4.88,4.88,4.88,0,0.980735286271323,0.980735286271323,0.980735286271323,0.980735286271323,0,0.0,1.0
1996-01-05,5.25,5.25,5.06,5.06,14100,1.05509431412386,1.05509431412386,1.01690994846986,1.01690994846986,70159.6046998601,0.0,1.0
1996-01-08,4.88,4.88,4.88,4.88,1000,0.980735286271323,0.980735286271323,0.980735286271323,0.980735286271323,4975.85848935177,0.0,1.0
1996-01-09,4.88,4.88,4.88,4.88,4000,0.980735286271323,0.980735286271323,0.980735286271323,0.980735286271323,19903.4339574071,0.0,1.0
1996-01-10,4.88,4.88,4.88,4.88,1300,0.980735286271323,0.980735286271323,0.980735286271323,0.980735286271323,6468.6160361573,0.0,1.0
1996-01-11,5.19,5.25,4.88,5.25,2200,1.04303609339102,1.05509431412386,0.980735286271323,1.05509431412386,10946.8886765739,0.0,1.0
1996-01-12,4.75,4.75,4.75,4.75,1000,0.954609141350161,0.954609141350161,0.954609141350161,0.954609141350161,4975.85848935177,0.0,1.0
1996-01-15,5.0,5.25,5.0,5.0,5800,1.00485172773701,1.05509431412386,1.00485172773701,1.00485172773701,28859.9792382403,0.0,1.0
1996-01-16,5.19,5.25,4.88,5.25,4200,1.04303609339102,1.05509431412386,0.980735286271323,1.05509431412386,20898.6056552774,0.0,1.0
1996-01-17,5.19,5.19,5.19,5.19,0,1.04303609339102,1.04303609339102,1.04303609339102,1.04303609339102,0,0.0,1.0
1996-01-18,5.25,5.25,5.25,5.25,4600,1.05509431412386,1.05509431412386,1.05509431412386,1.05509431412386,22888.9490510182,0.0,1.0
1996-01-19,4.75,5.25,4.75,5.25,4600,0.954609141350161,1.05509431412386,0.954609141350161,1.05509431412386,22888.9490510181,0.0,1.0
1996-01-22,4.75,4.75,4.75,4.75,0,0.954609141350161,0.954609141350161,0.954609141350161,0.954609141350161,0,0.0,1.0
1996-01-23,4.75,5.25,4.75,5.25,1400,0.954609141350161,1.05509431412386,0.954609141350161,1.05509431412386,6966.20188509248,0.0,1.0
1996-01-24,4.88,4.88,4.88,4.88,200,0.980735286271323,0.980735286271323,0.980735286271323,0.980735286271323,995.171697870354,0.0,1.0
1996-01-25,5.25,5.25,5.25,5.25,2000,1.05509431412386,1.05509431412386,1.05509431412386,1.05509431412386,9951.71697870355,0.0,1.0
1996-01-26,4.75,4.75,4.75,4.75,500,0.954609141350161,0.954609141350161,0.954609141350161,0.954609141350161,2487.92924467588,0.0,1.0
1996-01-29,4.75,4.75,4.75,4.75,0,0.954609141350161,0.954609141350161,0.954609141350161,0.954609141350161,0,0.0,1.0
1996-01-30,4.75,4.75,4.75,4.75,0,0.954609141350161,0.954609141350161,0.954609141350161,0.954609141350161,0,0.0,1.0
1996-01-31,4.75,4.75,4.75,4.75,0,0.954609141350161,0.954609141350161,0.954609141350161,0.954609141350161,0,0.0,1.0
1996-02-01,4.75,4.75,4.75,4.75,0,0.954609141350161,0.954609141350161,0.954609141350161,0.954609141350161,0,0.0,1.0
1996-02-02,5.12,5.12,4.88,4.88,2300,1.0289681692027,1.0289681692027,0.980735286271323,0.980735286271323,11444.4745255091,0.0,1.0
1996-02-05,4.88,4.88,4.88,4.88,1400,0.980735286271323,0.980735286271323,0.980735286271323,0.980735286271323,6966.20188509248,0.0,1.0
1996-02-06,4.88,4.88,4.88,4.88,0,0.980735286271323,0.980735286271323,0.980735286271323,0.980735286271323,0,0.0,1.0
1996-02-07,5.38,5.38,4.88,4.88,1300,1.08122045904502,1.08122045904502,0.980735286271323,0.980735286271323,6468.61603615732,0.0,1.0
1996-02-08,4.88,5.25,4.88,5.25,2000,0.980735286271323,1.05509431412386,0.980735286271323,1.05509431412386,9951.71697870354,0.0,1.0
1996-02-09,4.88,5.38,4.88,5.14,3200,0.980735286271323,1.08122045904502,0.980735286271323,1.03298757611365,15922.7471659257,0.0,1.0
1996-02-12,4.88,4.88,4.88,4.88,500,0.980735286271323,0.980735286271323,0.980735286271323,0.980735286271323,2487.92924467588,0.0,1.0
1996-02-13,5.38,5.38,4.88,4.88,2200,1.08122045904502,1.08122045904502,0.980735286271323,0.980735286271323,10946.8886765739,0.0,1.0
1996-02-14,5.38,5.38,5.38,5.38,0,1.08122045904502,1.08122045904502,1.08122045904502,1.08122045904502,0,0.0,1.0
1996-02-15,5.31,5.38,4.88,5.38,7900,1.06715253485671,1.08122045904502,0.980735286271323,1.08122045904502,39309.2820658788,0.0,1.0
1996-02-16,5.31,5.31,5.31,5.31,0,1.06715253485671,1.06715253485671,1.06715253485671,1.06715253485671,0,0.0,1.0
1996-02-20,5.31,5.31,5.31,5.31,0,1.06715253485671,1.06715253485671,1.06715253485671,1.06715253485671,0,0.0,1.0
1996-02-21,5.0,5.38,5.0,5.38,1000,1.00485172773701,1.08122045904502,1.00485172773701,1.08122045904502,4975.85848935178,0.0,1.0
1996-02-22,4.88,4.88,4.88,4.88,100,0.980735286271323,0.980735286271323,0.980735286271323,0.980735286271323,497.585848935177,0.0,1.0
1996-02-23,4.88,4.88,4.88,4.88,0,0.980735286271323,0.980735286271323,0.980735286271323,0.980735286271323,0,0.0,1.0
1996-02-26,4.88,4.88,4.88,4.88,200,0.980735286271323,0.980735286271323,0.980735286271323,0.980735286271323,995.171697870354,0.0,1.0
1996-02-27,4.88,4.88,4.88,4.88,800,0.980735286271323,0.980735286271323,0.980735286271323,0.980735286271323,3980.68679148141,0.0,1.0
1996-02-28,4.88,4.88,4.88,4.88,1000,0.980735286271323,0.980735286271323,0.980735286271323,0.980735286271323,4975.85848935177,0.0,1.0
1996-02-29,4.88,4.88,4.88,4.88,1800,0.980735286271323,0.980735286271323,0.980735286271323,0.980735286271323,8956.54528083318,0.0,1.0
1996-03-01,4.88,4.88,4.88,4.88,0,0.980735286271323,0.980735286271323,0.980735286271323,0.980735286271323,0,0.0,1.0
1996-03-04,5.25,5.25,4.88,4.88,3300,1.05509431412386,1.05509431412386,0.980735286271323,0.980735286271323,16420.3330148609,0.0,1.0
1996-03-05,5.25,5.25,5.0,5.0,5700,1.05509431412386,1.05509431412386,1.00485172773701,1.00485172773701,28362.3933893051,0.0,1.0
1996-03-06,5.25,5.25,5.25,5.25,500,1.05509431412386,1.05509431412386,1.05509431412386,1.05509431412386,2487.92924467589,0.0,1.0
1996-03-07,5.25,5.25,5.25,5.25,0,1.05509431412386,1.05509431412386,1.05509431412386,1.05509431412386,0,0.0,1.0
1996-03-08,4.88,4.88,4.88,4.88,1000,0.980735286271323,0.980735286271323,0.980735286271323,0.980735286271323,4975.85848935177,0.0,1.0
1996-03-11,4.88,4.88,4.88,4.88,0,0.980735286271323,0.980735286271323,0.980735286271323,0.980735286271323,0,0.0,1.0
1996-03-12,5.25,5.25,4.88,4.88,7500,1.05509431412386,1.05509431412386,0.980735286271323,0.980735286271323,37318.9386701383,0.0,1.0
1996-03-13,5.25,5.25,5.25,5.25,0,1.05509431412386,1.05509431412386,1.05509431412386,1.05509431412386,0,0.0,1.0
1996-03-14,4.88,4.88,4.88,4.88,700,0.980735286271323,0.980735286271323,0.980735286271323,0.980735286271323,3483.10094254624,0.0,1.0
1996-03-15,4.88,4.88,4.88,4.88,800,0.980735286271323,0.980735286271323,0.980735286271323,0.980735286271323,3980.68679148141,0.0,1.0
1996-03-18,4.88,4.88,4.88,4.88,0,0.980735286271323,0.980735286271323,0.980735286271323,0.980735286271323,0,0.0,1.0
1996-03-19,5.25,5.25,4.88,4.88,8100,1.05509431412386,1.05509431412386,0.980735286271323,0.980735286271323,40304.4537637494,0.0,1.0
1996-03-20,5.25,5.25,5.25,5.25,0,1.05509431412386,1.05509431412386,1.05509431412386,1.05509431412386,0,0.0,1.0
1996-03-21,5.25,5.25,4.88,4.88,1600,1.05509431412386,1.05509431412386,0.980735286271323,0.980735286271323,7961.37358296284,0.0,1.0
1996-03-22,4.88,5.25,4.88,5.25,3400,0.980735286271323,1.05509431412386,0.980735286271323,1.05509431412386,16917.918863796,0.0,1.0
1996-03-25,4.88,4.88,4.88,4.88,1000,0.980735286271323,0.980735286271323,0.980735286271323,0.980735286271323,4975.85848935177,0.0,1.0
1996-03-26,5.0,5.25,5.0,5.25,3000,1.03097787265817,1.08252676629108,1.03097787265817,1.08252676629108,14549.293828514,0.13,1.0
1996-03-27,5.25,5.25,5.25,5.25,1000,1.10830121310754,1.10830121310754,1.10830121310754,1.10830121310754,4736.97938602778,0.125,1.0
1996-03-28,5.25,5.25,5.25,5.25,0,1.10830121310754,1.10830121310754,1.10830121310754,1.10830121310754,0,0.0,1.0
1996-03-29,5.25,5.25,5.25,5.25,0,1.10830121310754,1.10830121310754,1.10830121310754,1.10830121310754,0,0.0,1.0
1996-04-01,5.25,5.25,5.25,5.25,0,1.10830121310754,1.10830121310754,1.10830121310754,1.10830121310754,0,0.0,1.0
1996-04-02,5.25,5.25,5.25,5.25,0,1.10830121310754,1.10830121310754,1.10830121310754,1.10830121310754,0,0.0,1.0
1996-04-03,4.88,5.25,4.88,5.25,1100,1.03019236570758,1.10830121310754,1.03019236570758,1.10830121310754,5210.67732463056,0.0,1.0
1996-04-04,5.0,5.25,5.0,5.25,5400,1.05552496486432,1.10830121310754,1.05552496486432,1.10830121310754,25579.6886845501,0.0,1.0
1996-04-08,5.0,5.0,5.0,5.0,600,1.05552496486432,1.05552496486432,1.05552496486432,1.05552496486432,2842.18763161668,0.0,1.0
1996-04-09,5.0,5.0,5.0,5.0,200,1.05552496486432,1.05552496486432,1.05552496486432,1.05552496486432,947.39587720556,0.0,1.0
1996-04-10,5.0,5.0,5.0,5.0,500,1.05552496486432,1.05552496486432,1.05552496486432,1.05552496486432,2368.4896930139,0.0,1.0
1996-04-11,5.38,5.38,5.38,5.38,1100,1.13574486219401,1.13574486219401,1.13574486219401,1.13574486219401,5210.67732463057,0.0,1.0
1996-04-12,5.0,5.0,5.0,5.0,100,1.05552496486432,1.05552496486432,1.05552496486432,1.05552496486432,473.69793860278,0.0,1.0
1996-04-15,5.62,5.62,5.12,5.38,7000,1.1864100605075,1.1864100605075,1.08085756402106,1.13574486219401,33158.8557021945,0.0,1.0
1996-04-16,5.62,5.62,5.12,5.62,3800,1.1864100605075,1.1864100605075,1.08085756402106,1.1864100605075,18000.5216669056,0.0,1.0
1996-04-17,5.62,5.62,5.62,5.62,500,1.1864100605075,1.1864100605075,1.1864100605075,1.1864100605075,2368.48969301389,0.0,1.0
1996-04-18,5.62,5.62,5.12,5.12,2000,1.1864100605075,1.1864100605075,1.08085756402106,1.08085756402106,9473.95877205556,0.0,1.0
1996-04-19,5.62,5.62,5.62,5.62,1100,1.1864100605075,1.1864100605075,1.1864100605075,1.1864100605075,5210.67732463056,0.0,1.0
1996-04-22,5.12,5.12,5.12,5.12,1000,1.08085756402106,1.08085756402106,1.08085756402106,1.08085756402106,4736.97938602782,0.0,1.0
1996-04-23,5.25,5.25,5.25,5.25,300,1.10830121310754,1.10830121310754,1.10830121310754,1.10830121310754,1421.09381580833,0.0,1.0
1996-04-24,5.5,5.5,5.5,5.5,3000,1.16107746135075,1.16107746135075,1.16107746135075,1.16107746135075,14210.9381580834,0.0,1.0
1996-04-25,5.25,5.62,5.25,5.25,10400,1.10830121310754,1.1864100605075,1.10830121310754,1.10830121310754,49264.5856146889,0.0,1.0
1996-04-26,5.75,5.75,5.25,5.25,1500,1.21385370959397,1.21385370959397,1.10830121310754,1.10830121310754,7105.46907904169,0.0,1.0
1996-04-29,5.75,5.75,5.75,5.75,0,1.21385370959397,1.21385370959397,1.21385370959397,1.21385370959397,0,0.0,1.0
1996-04-30,5.25,5.25,5.25,5.25,500,1.10830121310754,1.10830121310754,1.10830121310754,1.10830121310754,2368.48969301389,0.0,1.0
1996-05-01,5.75,5.75,5.25,5.25,1000,1.21385370959397,1.21385370959397,1.10830121310754,1.10830121310754,4736.97938602779,0.0,1.0
1996-05-02,5.25,5.25,5.25,5.25,2500,1.10830121310754,1.10830121310754,1.10830121310754,1.10830121310754,11842.4484650695,0.0,1.0
1996-05-03,5.75,5.75,5.75,5.75,400,1.21385370959397,1.21385370959397,1.21385370959397,1.21385370959397,1894.79175441112,0.0,1.0
1996-05-06,5.25,5.25,5.25,5.25,400,1.10830121310754,1.10830121310754,1.10830121310754,1.10830121310754,1894.79175441111,0.0,1.0
1996-05-07,5.25,5.25,5.25,5.25,0,1.10830121310754,1.10830121310754,1.10830121310754,1.10830121310754,0,0.0,1.0
1996-05-08,5.25,5.25,5.25,5.25,0,1.10830121310754,1.10830121310754,1.10830121310754,1.10830121310754,0,0.0,1.0
1996-05-09,5.25,5.25,5.25,5.25,3200,1.10830121310754,1.10830121310754,1.10830121310754,1.10830121310754,15158.3340352889,0.0,1.0
1996-05-10,5.25,5.25,5.25,5.25,0,1.10830121310754,1.10830121310754,1.10830121310754,1.10830121310754,0,0.0,1.0
1996-05-13,5.75,5.75,5.25,5.25,5000,1.21385370959397,1.21385370959397,1.10830121310754,1.10830121310754,23684.896930139,0.0,1.0
1996-05-14,5.25,5.75,5.25,5.75,1400,1.10830121310754,1.21385370959397,1.10830121310754,1.21385370959397,6631.77114043889,0.0,1.0
1996-05-15,5.75,5.75,5.25,5.25,2700,1.21385370959397,1.21385370959397,1.10830121310754,1.10830121310754,12789.844342275,0.0,1.0
1996-05-16,5.62,5.62,5.62,5.62,5100,1.1864100605075,1.1864100605075,1.1864100605075,1.1864100605075,24158.5948687417,0.0,1.0
1996-05-17,5.62,5.62,5.62,5.62,0,1.1864100605075,1.1864100605075,1.1864100605075,1.1864100605075,0,0.0,1.0
1996-05-20,5.62,5.62,5.62,5.62,0,1.1864100605075,1.1864100605075,1.1864100605075,1.1864100605075,0,0.0,1.0
1996-05-21,5.75,5.75,5.25,5.25,1400,1.21385370959397,1.21385370959397,1.10830121310754,1.10830121310754,6631.77114043891,0.0,1.0
1996-05-22,5.62,5.75,5.25,5.75,7700,1.1864100605075,1.21385370959397,1.10830121310754,1.21385370959397,36474.7412724139,0.0,1.0
1996-05-23,5.25,5.25,5.25,5.25,500,1.10830121310754,1.10830121310754,1.10830121310754,1.10830121310754,2368.48969301389,0.0,1.0
1996-05-24,5.25,5.25,5.25,5.25,400,1.10830121310754,1.10830121310754,1.10830121310754,1.10830121310754,1894.79175441111,0.0,1.0
1996-05-28,5.25,5.25,5.25,5.25,0,1.10830121310754,1.10830121310754,1.10830121310754,1.10830121310754,0,0.0,1.0
1996-05-29,5.25,5.25,5.25,5.25,1300,1.10830121310754,1.10830121310754,1.10830121310754,1.10830121310754,6158.07320183612,0.0,1.0
1996-05-30,5.25,5.25,5.25,5.25,0,1.10830121310754,1.10830121310754,1.10830121310754,1.10830121310754,0,0.0,1.0
1996-05-31,5.25,5.25,5.25,5.25,0,1.10830121310754,1.10830121310754,1.10830121310754,1.10830121310754,0,0.0,1.0
1996-06-03,5.25,5.25,5.25,5.25,800,1.10830121310754,1.10830121310754,1.10830121310754,1.10830121310754,3789.58350882222,0.0,1.0
1996-06-04,5.33,5.33,5.25,5.25,4000,1.12518961254537,1.12518961254537,1.10830121310754,1.10830121310754,18947.9175441111,0.0,1.0
1996-06-05,5.33,5.33,5.33,5.33,0,1.12518961254537,1.12518961254537,1.12518961254537,1.12518961254537,0,0.0,1.0
1996-06-06,5.33,5.33,5.33,5.33,0,1.12518961254537,1.12518961254537,1.12518961254537,1.12518961254537,0,0.0,1.0
1996-06-07,5.33,5.33,5.33,5.33,0,1.12518961254537,1.12518961254537,1.12518961254537,1.12518961254537,0,0.0,1.0
1996-06-10,5.38,5.75,5.38,5.75,400,1.13574486219401,1.21385370959397,1.13574486219401,1.21385370959397,1894.79175441112,0.0,1.0
1996-06-11,5.38,5.5,5.38,5.38,3800,1.13574486219401,1.16107746135075,1.13574486219401,1.13574486219401,18000.5216669056,0.0,1.0
1996-06-12,5.38,5.38,5.38,5.38,0,1.13574486219401,1.13574486219401,1.13574486219401,1.13574486219401,0,0.0,1.0
1996-06-13,5.38,5.38,5.38,5.38,0,1.13574486219401,1.13574486219401,1.13574486219401,1.13574486219401,0,0.0,1.0
1996-06-14,5.38,5.38,5.38,5.38,0,1.13574486219401,1.13574486219401,1.13574486219401,1.13574486219401,0,0.0,1.0
1996-06-17,5.75,5.75,5.75,5.75,200,1.21385370959397,1.21385370959397,1.21385370959397,1.21385370959397,947.395877205558,0.0,1.0
1996-06-18,5.5,5.75,5.38,5.44,19500,1.16107746135075,1.21385370959397,1.13574486219401,1.14841116177238,92371.0980275422,0.0,1.0
1996-06-19,5.38,5.38,5.38,5.38,200,1.13574486219401,1.13574486219401,1.13574486219401,1.13574486219401,947.395877205558,0.0,1.0
1996-06-20,5.38,5.38,5.38,5.38,800,1.13574486219401,1.13574486219401,1.13574486219401,1.13574486219401,3789.58350882223,0.0,1.0
1996-06-21,5.38,5.38,5.38,5.38,0,1.13574486219401,1.13574486219401,1.13574486219401,1.13574486219401,0,0.0,1.0
1996-06-24,5.25,5.5,5.25,5.44,15900,1.10830121310754,1.16107746135075,1.10830121310754,1.14841116177238,75317.9722378417,0.0,1.0
1996-06-25,5.25,5.5,5.25,5.25,15400,1.10830121310754,1.16107746135075,1.10830121310754,1.10830121310754,72949.4825448278,0.0,1.0
1996-06-26,5.25,5.25,5.25,5.25,400,1.10830121310754,1.10830121310754,1.10830121310754,1.10830121310754,1894.79175441111,0.0,1.0
1996-06-27,5.25,5.25,5.25,5.25,0,1.13574486219401,1.13574486219401,1.13574486219401,1.13574486219401,0,0.13,1.0
1996-06-28,5.25,5.25,5.25,5.25,0,1.13574486219401,1.13574486219401,1.13574486219401,1.13574486219401,0,0.0,1.0
1996-07-01,5.25,5.25,5.25,5.25,0,1.13574486219401,1.13574486219401,1.13574486219401,1.13574486219401,0,0.0,1.0
1996-07-02,5.25,5.25,5.25,5.25,900,1.13574486219401,1.13574486219401,1.13574486219401,1.13574486219401,4160.2653529705,0.0,1.0
1996-07-03,5.25,5.25,5.25,5.25,0,1.13574486219401,1.13574486219401,1.13574486219401,1.13574486219401,0,0.0,1.0
1996-07-05,5.25,5.25,5.25,5.25,0,1.13574486219401,1.13574486219401,1.13574486219401,1.13574486219401,0,0.0,1.0
1996-07-08,5.25,5.25,5.25,5.25,1600,1.13574486219401,1.13574486219401,1.13574486219401,1.13574486219401,7396.02729416978,0.0,1.0
1996-07-09,5.25,5.25,5.25,5.25,0,1.13574486219401,1.13574486219401,1.13574486219401,1.13574486219401,0,0.0,1.0
1996-07-10,5.25,5.25,5.25,5.25,100,1.13574486219401,1.13574486219401,1.13574486219401,1.13574486219401,462.251705885612,0.0,1.0
1996-07-11,5.25,5.25,5.25,5.25,0,1.13574486219401,1.13574486219401,1.13574486219401,1.13574486219401,0,0.0,1.0
1996-07-12,5.25,5.25,5.25,5.25,500,1.13574486219401,1.13574486219401,1.13574486219401,1.13574486219401,2311.25852942806,0.0,1.0
1996-07-15,5.25,5.75,5.25,5.25,8600,1.13574486219401,1.24391103954582,1.13574486219401,1.13574486219401,39753.6467061626,0.0,1.0
1996-07-16,5.38,5.75,5.38,5.75,800,1.16386806830548,1.24391103954582,1.16386806830548,1.24391103954582,3698.01364708489,0.0,1.0
1996-07-17,5.75,5.75,5.75,5.75,500,1.24391103954582,1.24391103954582,1.24391103954582,1.24391103954582,2311.25852942806,0.0,1.0
1996-07-18,5.25,5.25,5.25,5.25,700,1.13574486219401,1.13574486219401,1.13574486219401,1.13574486219401,3235.76194119928,0.0,1.0
1996-07-19,5.25,5.25,5.25,5.25,0,1.13574486219401,1.13574486219401,1.13574486219401,1.13574486219401,0,0.0,1.0
1996-07-22,5.25,5.25,5.03,5.03,1600,1.13574486219401,1.13574486219401,1.08815174415921,1.08815174415921,7396.02729416978,0.0,1.0
1996-07-23,5.5,5.5,5.5,5.5,2000,1.18982795086991,1.18982795086991,1.18982795086991,1.18982795086991,9245.03411771227,0.0,1.0
1996-07-24,5.25,5.25,5.25,5.25,3000,1.13574486219401,1.13574486219401,1.13574486219401,1.13574486219401,13867.5511765683,0.0,1.0
1996-07-25,5.0,5.0,5.0,5.0,400,1.0816617735181,1.0816617735181,1.0816617735181,1.0816617735181,1849.00682354245,0.0,1.0
1996-07-26,5.0,5.0,5.0,5.0,0,1.0816617735181,1.0816617735181,1.0816617735181,1.0816617735181,0,0.0,1.0
1996-07-29,5.0,5.0,5.0,5.0,0,1.0816617735181,1.0816617735181,1.0816617735181,1.0816617735181,0,0.0,1.0
1996-07-30,5.0,5.0,5.0,5.0,0,1.0816617735181,1.0816617735181,1.0816617735181,1.0816617735181,0,0.0,1.0
1996-07-31,5.0,5.0,5.0,5.0,0,1.0816617735181,1.0816617735181,1.0816617735181,1.0816617735181,0,0.0,1.0
1996-08-01,5.0,5.0,5.0,5.0,0,1.0816617735181,1.0816617735181,1.0816617735181,1.0816617735181,0,0.0,1.0
1996-08-02,5.0,5.0,5.0,5.0,0,1.0816617735181,1.0816617735181,1.0816617735181,1.0816617735181,0,0.0,1.0
1996-08-05,5.0,5.0,5.0,5.0,0,1.0816617735181,1.0816617735181,1.0816617735181,1.0816617735181,0,0.0,1.0
1996-08-06,5.34,5.34,5.34,5.34,2100,1.15521477411733,1.15521477411733,1.15521477411733,1.15521477411733,9707.28582359789,0.0,1.0
1996-08-07,5.34,5.34,5.34,5.34,0,1.15521477411733,1.15521477411733,1.15521477411733,1.15521477411733,0,0.0,1.0
1996-08-08,5.34,5.34,5.34,5.34,0,1.15521477411733,1.15521477411733,1.15521477411733,1.15521477411733,0,0.0,1.0
1996-08-09,5.0,5.0,5.0,5.0,500,1.0816617735181,1.0816617735181,1.0816617735181,1.0816617735181,2311.25852942807,0.0,1.0
1996-08-12,5.5,5.5,5.5,5.5,200,1.18982795086991,1.18982795086991,1.18982795086991,1.18982795086991,924.503411771227,0.0,1.0
1996-08-13,5.25,5.5,5.25,5.5,3000,1.13574486219401,1.18982795086991,1.13574486219401,1.18982795086991,13867.5511765683,0.0,1.0
1996-08-14,5.0,5.0,5.0,5.0,600,1.0816617735181,1.0816617735181,1.0816617735181,1.0816617735181,2773.51023531368,0.0,1.0
1996-08-15,5.38,5.5,5.0,5.0,4900,1.16386806830548,1.18982795086991,1.0816617735181,1.0816617735181,22650.333588395,0.0,1.0
1996-08-16,5.38,5.38,5.38,5.38,0,1.16386806830548,1.16386806830548,1.16386806830548,1.16386806830548,0,0.0,1.0
1996-08-19,5.12,5.38,5.12,5.38,1100,1.10762165608254,1.16386806830548,1.10762165608254,1.16386806830548,5084.76876474172,0.0,1.0
1996-08-20,5.5,5.5,5.25,5.25,300,1.18982795086991,1.18982795086991,1.13574486219401,1.13574486219401,1386.75511765684,0.0,1.0
1996-08-21,5.5,5.5,5.5,5.5,0,1.18982795086991,1.18982795086991,1.18982795086991,1.18982795086991,0,0.0,1.0
1996-08-22,5.5,5.5,5.5,5.5,0,1.18982795086991,1.18982795086991,1.18982795086991,1.18982795086991,0,0.0,1.0
1996-08-23,5.25,5.25,5.25,5.25,100,1.13574486219401,1.13574486219401,1.13574486219401,1.13574486219401,462.251705885612,0.0,1.0
1996-08-26,5.25,5.25,5.25,5.25,0,1.13574486219401,1.13574486219401,1.13574486219401,1.13574486219401,0,0.0,1.0
1996-08-27,5.0,5.5,5.0,5.0,3800,1.0816617735181,1.18982795086991,1.0816617735181,1.0816617735181,17565.5648236533,0.0,1.0
1996-08-28,5.0,5.0,5.0,5.0,0,1.0816617735181,1.0816617735181,1.0816617735181,1.0816617735181,0,0.0,1.0
1996-08-29,4.88,5.0,4.88,5.0,4800,1.05570189095367,1.0816617735181,1.05570189095367,1.0816617735181,22188.0818825094,0.0,1.0
1996-08-30,4.88,4.88,4.88,4.88,0,1.05570189095367,1.05570189095367,1.05570189095367,1.05570189095367,0,0.0,1.0
1996-09-03,4.88,4.88,4.88,4.88,0,1.05570189095367,1.05570189095367,1.05570189095367,1.05570189095367,0,0.0,1.0
1996-09-04,4.88,4.88,4.88,4.88,0,1.05570189095367,1.05570189095367,1.05570189095367,1.05570189095367,0,0.0,1.0
1996-09-05,4.88,4.88,4.88,4.88,1000,1.05570189095367,1.05570189095367,1.05570189095367,1.05570189095367,4622.51705885612,0.0,1.0
1996-09-06,5.25,5.25,5.25,5.25,100,1.13574486219401,1.13574486219401,1.13574486219401,1.13574486219401,462.251705885612,0.0,1.0
1996-09-09,4.88,5.0,4.88,4.88,1200,1.05570189095367,1.0816617735181,1.05570189095367,1.05570189095367,5547.02047062734,0.0,1.0
1996-09-10,4.88,5.25,4.88,4.88,5000,1.05570189095367,1.13574486219401,1.05570189095367,1.05570189095367,23112.5852942806,0.0,1.0
1996-09-11,4.88,4.88,4.88,4.88,0,1.05570189095367,1.05570189095367,1.05570189095367,1.05570189095367,0,0.0,1.0
1996-09-12,4.88,4.88,4.88,4.88,700,1.05570189095367,1.05570189095367,1.05570189095367,1.05570189095367,3235.76194119928,0.0,1.0
1996-09-13,5.12,5.12,4.88,4.88,1100,1.10762165608254,1.10762165608254,1.05570189095367,1.05570189095367,5084.76876474172,0.0,1.0
1996-09-16,5.25,5.38,4.88,4.88,400,1.13574486219401,1.16386806830548,1.05570189095367,1.05570189095367,1849.00682354245,0.0,1.0
1996-09-17,5.25,5.25,5.25,5.25,0,1.13574486219401,1.13574486219401,1.13574486219401,1.13574486219401,0,0.0,1.0
1996-09-18,5.25,5.25,5.25,5.25,0,1.13574486219401,1.13574486219401,1.13574486219401,1.13574486219401,0,0.0,1.0
1996-09-19,5.25,5.25,5.25,5.25,0,1.13574486219401,1.13574486219401,1.13574486219401,1.13574486219401,0,0.0,1.0
1996-09-20,5.38,5.38,5.38,5.38,1000,1.16386806830548,1.16386806830548,1.16386806830548,1.16386806830548,4622.51705885612,0.0,1.0
1996-09-23,4.88,4.88,4.88,4.88,100,1.05570189095367,1.05570189095367,1.05570189095367,1.05570189095367,462.251705885612,0.0,1.0
1996-09-24,4.88,4.88,4.88,4.88,1200,1.05570189095367,1.05570189095367,1.05570189095367,1.05570189095367,5547.02047062734,0.0,1.0
1996-09-25,4.88,4.94,4.88,4.88,5000,1.05570189095367,1.06868183223589,1.05570189095367,1.05570189095367,23112.5852942806,0.0,1.0
1996-09-26,4.88,4.88,4.88,4.88,400,1.08382509706514,1.08382509706514,1.08382509706514,1.08382509706514,1801.02860257228,0.13,1.0
1996-09-27,4.88,4.88,4.88,4.88,0,1.08382509706514,1.08382509706514,1.08382509706514,1.08382509706514,0,0.0,1.0
1996-09-30,4.88,4.88,4.88,4.88,2700,1.08382509706514,1.08382509706514,1.08382509706514,1.08382509706514,12156.9430673629,0.0,1.0
1996-10-01,4.88,4.88,4.88,4.88,4000,1.08382509706514,1.08382509706514,1.08382509706514,1.08382509706514,18010.2860257228,0.0,1.0
1996-10-02,4.88,4.88,4.88,4.88,0,1.08382509706514,1.08382509706514,1.08382509706514,1.08382509706514,0,0.0,1.0
1996-10-03,4.88,4.88,4.88,4.88,0,1.08382509706514,1.08382509706514,1.08382509706514,1.08382509706514,0,0.0,1.0
1996-10-04,4.88,4.88,4.88,4.88,0,1.08382509706514,1.08382509706514,1.08382509706514,1.08382509706514,0,0.0,1.0
1996-10-07,5.0,5.12,4.88,4.88,4500,1.11047653387822,1.13712797069129,1.08382509706514,1.08382509706514,20261.5717789382,0.0,1.0
1996-10-08,4.88,4.88,4.88,4.88,500,1.08382509706514,1.08382509706514,1.08382509706514,1.08382509706514,2251.28575321536,0.0,1.0
1996-10-09,4.88,4.88,4.88,4.88,100,1.08382509706514,1.08382509706514,1.08382509706514,1.08382509706514,450.257150643071,0.0,1.0
1996-10-10,4.88,4.88,4.88,4.88,0,1.08382509706514,1.08382509706514,1.08382509706514,1.08382509706514,0,0.0,1.0
1996-10-11,5.06,5.06,5.06,5.06,300,1.12380225228476,1.12380225228476,1.12380225228476,1.12380225228476,1350.77145192921,0.0,1.0
1996-10-14,5.0,5.0,5.0,5.0,1500,1.11047653387822,1.11047653387822,1.11047653387822,1.11047653387822,6753.85725964605,0.0,1.0
1996-10-15,4.88,5.12,4.88,5.12,1300,1.08382509706514,1.13712797069129,1.08382509706514,1.13712797069129,5853.34295835993,0.0,1.0
1996-10-16,5.0,5.12,5.0,5.12,7600,1.11047653387822,1.13712797069129,1.11047653387822,1.13712797069129,34219.5434488733,0.0,1.0
1996-10-17,5.38,5.38,5.12,5.12,1200,1.19487275045296,1.19487275045296,1.13712797069129,1.13712797069129,5403.08580771686,0.0,1.0
1996-10-18,5.0,5.0,5.0,5.0,3000,1.11047653387822,1.11047653387822,1.11047653387822,1.11047653387822,13507.7145192921,0.0,1.0
1996-10-21,5.0,5.0,5.0,5.0,1300,1.11047653387822,1.11047653387822,1.11047653387822,1.11047653387822,5853.34295835991,0.0,1.0
1996-10-22,5.0,5.0,5.0,5.0,0,1.11047653387822,1.11047653387822,1.11047653387822,1.11047653387822,0,0.0,1.0
1996-10-23,5.0,5.0,5.0,5.0,1200,1.11047653387822,1.11047653387822,1.11047653387822,1.11047653387822,5403.08580771684,0.0,1.0
1996-10-24,5.0,5.0,5.0,5.0,200,1.11047653387822,1.11047653387822,1.11047653387822,1.11047653387822,900.51430128614,0.0,1.0
1996-10-25,5.0,5.0,5.0,5.0,0,1.11047653387822,1.11047653387822,1.11047653387822,1.11047653387822,0,0.0,1.0
1996-10-28,5.5,5.5,5.5,5.5,1800,1.22152418726604,1.22152418726604,1.22152418726604,1.22152418726604,8104.62871157527,0.0,1.0
1996-10-29,5.25,5.25,5.25,5.25,1500,1.16600036057213,1.16600036057213,1.16600036057213,1.16600036057213,6753.85725964606,0.0,1.0
1996-10-30,5.12,5.12,5.12,5.12,200,1.13712797069129,1.13712797069129,1.13712797069129,1.13712797069129,900.514301286146,0.0,1.0
1996-10-31,5.12,5.12,5.12,5.12,0,1.13712797069129,1.13712797069129,1.13712797069129,1.13712797069129,0,0.0,1.0
1996-11-01,5.12,5.12,5.12,5.12,100,1.13712797069129,1.13712797069129,1.13712797069129,1.13712797069129,450.257150643073,0.0,1.0
1996-11-04,5.12,5.12,5.12,5.12,1500,1.13712797069129,1.13712797069129,1.13712797069129,1.13712797069129,6753.85725964609,0.0,1.0
1996-11-05,5.5,5.5,5.12,5.12,2100,1.22152418726604,1.22152418726604,1.13712797069129,1.13712797069129,9455.40016350449,0.0,1.0
1996-11-06,5.5,5.5,5.5,5.5,0,1.22152418726604,1.22152418726604,1.22152418726604,1.22152418726604,0,0.0,1.0
1996-11-07,5.38,5.38,5.38,5.38,1000,1.19487275045296,1.19487275045296,1.19487275045296,1.19487275045296,4502.57150643072,0.0,1.0
1996-11-08,5.38,5.38,5.38,5.38,0,1.19487275045296,1.19487275045296,1.19487275045296,1.19487275045296,0,0.0,1.0
1996-11-11,5.38,5.38,5.38,5.38,0,1.19487275045296,1.19487275045296,1.19487275045296,1.19487275045296,0,0.0,1.0
1996-11-12,5.0,5.12,4.88,4.88,15300,1.11047653387822,1.13712797069129,1.08382509706514,1.08382509706514,68889.3440483897,0.0,1.0
1996-11-13,5.0,5.5,5.0,5.5,900,1.11047653387822,1.22152418726604,1.11047653387822,1.22152418726604,4052.31435578763,0.0,1.0
1996-11-14,4.88,5.0,4.88,5.0,5500,1.08382509706514,1.11047653387822,1.08382509706514,1.11047653387822,24764.1432853689,0.0,1.0
1996-11-15,5.12,5.25,4.75,5.25,3200,1.13712797069129,1.16600036057213,1.05495270718431,1.16600036057213,14408.2288205783,0.0,1.0
1996-11-18,5.25,5.25,5.25,5.25,500,1.16600036057213,1.16600036057213,1.16600036057213,1.16600036057213,2251.28575321535,0.0,1.0
1996-11-19,4.75,5.25,4.75,5.25,2000,1.05495270718431,1.16600036057213,1.05495270718431,1.16600036057213,9005.14301286139,0.0,1.0
1996-11-20,4.75,4.75,4.75,4.75,0,1.05495270718431,1.05495270718431,1.05495270718431,1.05495270718431,0,0.0,1.0
1996-11-21,5.25,5.25,5.25,5.25,400,1.16600036057213,1.16600036057213,1.16600036057213,1.16600036057213,1801.02860257228,0.0,1.0
1996-11-22,5.25,5.25,5.25,5.25,0,1.16600036057213,1.16600036057213,1.16600036057213,1.16600036057213,0,0.0,1.0
1996-11-25,5.25,5.25,5.25,5.25,0,1.16600036057213,1.16600036057213,1.16600036057213,1.16600036057213,0,0.0,1.0
1996-11-26,5.25,5.25,5.25,5.25,0,1.16600036057213,1.16600036057213,1.16600036057213,1.16600036057213,0,0.0,1.0
1996-11-27,5.25,5.25,5.25,5.25,0,1.16600036057213,1.16600036057213,1.16600036057213,1.16600036057213,0,0.0,1.0
1996-11-29,5.25,5.25,5.25,5.25,0,1.16600036057213,1.16600036057213,1.16600036057213,1.16600036057213,0,0.0,1.0
1996-12-02,5.25,5.25,5.25,5.25,0,1.16600036057213,1.16600036057213,1.16600036057213,1.16600036057213,0,0.0,1.0
1996-12-03,4.75,4.75,4.75,4.75,5300,1.05495270718431,1.05495270718431,1.05495270718431,1.05495270718431,23863.6289840827,0.0,1.0
1996-12-04,4.75,4.75,4.75,4.75,0,1.05495270718431,1.05495270718431,1.05495270718431,1.05495270718431,0,0.0,1.0
1996-12-05,4.75,4.75,4.75,4.75,0,1.05495270718431,1.05495270718431,1.05495270718431,1.05495270718431,0,0.0,1.0
1996-12-06,4.75,4.75,4.75,4.75,4000,1.05495270718431,1.05495270718431,1.05495270718431,1.05495270718431,18010.2860257228,0.0,1.0
1996-12-09,4.94,4.94,4.94,4.94,700,1.09715081547168,1.09715081547168,1.09715081547168,1.09715081547168,3151.80005450149,0.0,1.0
1996-12-10,4.94,4.94,4.94,4.94,0,1.09715081547168,1.09715081547168,1.09715081547168,1.09715081547168,0,0.0,1.0
1996-12-11,4.94,4.94,4.94,4.94,0,1.09715081547168,1.09715081547168,1.09715081547168,1.09715081547168,0,0.0,1.0
1996-12-12,5.0,5.19,5.0,5.19,2500,1.11047653387822,1.15267464216559,1.11047653387822,1.15267464216559,11256.4287660768,0.0,1.0
1996-12-13,5.0,5.0,5.0,5.0,0,1.11047653387822,1.11047653387822,1.11047653387822,1.11047653387822,0,0.0,1.0
1996-12-16,5.11,5.11,5.03,5.03,1200,1.13490701762354,1.13490701762354,1.11713939308149,1.11713939308149,5403.08580771685,0.0,1.0
1996-12-17,5.0,5.0,4.75,4.75,1000,1.11047653387822,1.11047653387822,1.05495270718431,1.05495270718431,4502.5715064307,0.0,1.0
1996-12-18,5.25,5.25,4.75,4.75,1600,1.16600036057213,1.16600036057213,1.05495270718431,1.05495270718431,7204.11441028913,0.0,1.0
1996-12-19,5.25,5.25,5.25,5.25,300,1.16600036057213,1.16600036057213,1.16600036057213,1.16600036057213,1350.77145192921,0.0,1.0
1996-12-20,5.25,5.25,5.25,5.25,0,1.16600036057213,1.16600036057213,1.16600036057213,1.16600036057213,0,0.0,1.0
1996-12-23,5.0,5.25,4.75,5.25,3500,1.11047653387822,1.16600036057213,1.05495270718431,1.16600036057213,15759.0002725075,0.0,1.0
1996-12-24,4.88,5.0,4.88,5.0,3500,1.08382509706514,1.11047653387822,1.08382509706514,1.11047653387822,15759.0002725075,0.0,1.0
1996-12-26,4.75,4.75,4.75,4.75,3600,1.08382509706514,1.08382509706514,1.08382509706514,1.08382509706514,15777.4534344191,0.13,1.0
1996-12-27,4.75,4.81,4.75,4.81,2000,1.08382509706514,1.09751551934386,1.08382509706514,1.09751551934386,8765.25190801061,0.0,1.0
1996-12-30,4.75,5.0,4.75,4.75,13300,1.08382509706514,1.14086852322646,1.08382509706514,1.08382509706514,58288.9251882705,0.0,1.0
1996-12-31,5.25,5.25,4.75,4.75,6100,1.19791194938779,1.19791194938779,1.08382509706514,1.08382509706514,26734.0183194323,0.0,1.0
1997-01-02,4.75,4.75,4.75,4.75,1000,1.08382509706514,1.08382509706514,1.08382509706514,1.08382509706514,4382.6259540053,0.0,1.0
1997-01-03,4.88,4.88,4.88,4.88,1000,1.11348767866903,1.11348767866903,1.11348767866903,1.11348767866903,4382.6259540053,0.0,1.0
1997-01-06,4.75,4.75,4.75,4.75,300,1.08382509706514,1.08382509706514,1.08382509706514,1.08382509706514,1314.78778620159,0.0,1.0
1997-01-07,4.94,4.94,4.75,4.75,9000,1.12717810094775,1.12717810094775,1.08382509706514,1.08382509706514,39443.6335860476,0.0,1.0
1997-01-08,4.75,5.0,4.75,4.88,4600,1.08382509706514,1.14086852322646,1.08382509706514,1.11348767866903,20160.0793884244,0.0,1.0
1997-01-09,4.94,4.94,4.75,4.75,2700,1.12717810094775,1.12717810094775,1.08382509706514,1.08382509706514,11833.0900758143,0.0,1.0
1997-01-10,4.75,5.12,4.75,5.12,3700,1.08382509706514,1.1682493677839,1.08382509706514,1.1682493677839,16215.7160298196,0.0,1.0
1997-01-13,5.0,5.12,4.75,4.75,31300,1.14086852322646,1.1682493677839,1.08382509706514,1.08382509706514,137176.192360366,0.0,1.0
1997-01-14,5.12,5.12,4.75,5.0,10700,1.1682493677839,1.1682493677839,1.08382509706514,1.14086852322646,46894.0977078567,0.0,1.0
1997-01-15,6.0,6.0,5.0,5.19,43000,1.36904222787176,1.36904222787176,1.14086852322646,1.18422152710907,188452.916022227,0.0,1.0
1997-01-16,5.62,6.0,5.62,6.0,1300,1.28233622010654,1.36904222787176,1.28233622010654,1.36904222787176,5697.41374020691,0.0,1.0
1997-01-17,5.69,5.75,5.69,5.75,49400,1.29830837943171,1.31199880171043,1.29830837943171,1.31199880171043,216501.722127863,0.0,1.0
1997-01-20,5.69,5.69,5.69,5.69,0,1.29830837943171,1.29830837943171,1.29830837943171,1.29830837943171,0,0.0,1.0
1997-01-21,5.62,5.62,5.62,5.62,3800,1.28233622010654,1.28233622010654,1.28233622010654,1.28233622010654,16653.9786252202,0.0,1.0
1997-01-22,5.19,5.25,5.0,5.25,8000,1.18422152710907,1.19791194938779,1.14086852322646,1.19791194938779,35061.0076320424,0.0,1.0
1997-01-23,5.19,5.19,5.19,5.19,0,1.18422152710907,1.18422152710907,1.18422152710907,1.18422152710907,0,0.0,1.0
1997-01-24,5.0,5.25,5.0,5.25,4000,1.14086852322646,1.19791194938779,1.14086852322646,1.19791194938779,17530.5038160213,0.0,1.0
1997-01-27,5.0,5.0,5.0,5.0,0,1.14086852322646,1.14086852322646,1.14086852322646,1.14086852322646,0,0.0,1.0
1997-01-28,5.5,5.5,5.5,5.5,400,1.25495537554911,1.25495537554911,1.25495537554911,1.25495537554911,1753.05038160212,0.0,1.0
1997-01-29,5.0,5.0,5.0,5.0,3400,1.14086852322646,1.14086852322646,1.14086852322646,1.14086852322646,14900.9282436181,0.0,1.0
1997-01-30,5.19,5.19,5.19,5.19,2500,1.18422152710907,1.18422152710907,1.18422152710907,1.18422152710907,10956.5648850132,0.0,1.0
1997-01-31,5.19,5.19,5.19,5.19,0,1.18422152710907,1.18422152710907,1.18422152710907,1.18422152710907,0,0.0,1.0
1997-02-03,5.12,5.25,5.12,5.25,7000,1.1682493677839,1.19791194938779,1.1682493677839,1.19791194938779,30678.3816780371,0.0,1.0
1997-02-04,5.0,5.0,5.0,5.0,400,1.14086852322646,1.14086852322646,1.14086852322646,1.14086852322646,1753.05038160213,0.0,1.0
1997-02-05,5.0,5.0,5.0,5.0,0,1.14086852322646,1.14086852322646,1.14086852322646,1.14086852322646,0,0.0,1.0
1997-02-06,5.0,5.0,5.0,5.0,1000,1.14086852322646,1.14086852322646,1.14086852322646,1.14086852322646,4382.62595400532,0.0,1.0
1997-02-07,5.0,5.25,5.0,5.0,7000,1.14086852322646,1.19791194938779,1.14086852322646,1.14086852322646,30678.3816780372,0.0,1.0
1997-02-10,5.25,5.25,5.0,5.25,10300,1.19791194938779,1.19791194938779,1.14086852322646,1.19791194938779,45141.0473262545,0.0,1.0
1997-02-11,5.0,5.0,5.0,5.0,400,1.14086852322646,1.14086852322646,1.14086852322646,1.14086852322646,1753.05038160213,0.0,1.0
1997-02-12,5.12,5.12,5.12,5.12,4000,1.1682493677839,1.1682493677839,1.1682493677839,1.1682493677839,17530.5038160212,0.0,1.0
1997-02-13,5.0,5.0,5.0,5.0,500,1.14086852322646,1.14086852322646,1.14086852322646,1.14086852322646,2191.31297700266,0.0,1.0
1997-02-14,5.0,5.0,5.0,5.0,0,1.14086852322646,1.14086852322646,1.14086852322646,1.14086852322646,0,0.0,1.0
1997-02-18,5.5,5.5,5.0,5.0,1200,1.25495537554911,1.25495537554911,1.14086852322646,1.14086852322646,5259.15114480636,0.0,1.0
1997-02-19,5.5,5.5,5.5,5.5,400,1.25495537554911,1.25495537554911,1.25495537554911,1.25495537554911,1753.05038160212,0.0,1.0
1997-02-20,5.0,5.0,5.0,5.0,6000,1.14086852322646,1.14086852322646,1.14086852322646,1.14086852322646,26295.7557240319,0.0,1.0
1997-02-21,5.0,5.0,5.0,5.0,3000,1.14086852322646,1.14086852322646,1.14086852322646,1.14086852322646,13147.8778620159,0.0,1.0
1997-02-24,5.06,5.06,5.06,5.06,4000,1.15455894550518,1.15455894550518,1.15455894550518,1.15455894550518,17530.5038160212,0.0,1.0
1997-02-25,5.0,5.0,5.0,5.0,6000,1.14086852322646,1.14086852322646,1.14086852322646,1.14086852322646,26295.7557240319,0.0,1.0
1997-02-26,5.5,5.5,5.25,5.5,8600,1.25495537554911,1.25495537554911,1.19791194938779,1.25495537554911,37690.5832044456,0.0,1.0
1997-02-27,5.5,5.5,5.5,5.5,0,1.25495537554911,1.25495537554911,1.25495537554911,1.25495537554911,0,0.0,1.0
1997-02-28,5.25,5.25,5.25,5.25,500,1.19791194938779,1.19791194938779,1.19791194938779,1.19791194938779,2191.31297700264,0.0,1.0
1997-03-03,5.25,5.25,5.25,5.25,500,1.19791194938779,1.19791194938779,1.19791194938779,1.19791194938779,2191.31297700264,0.0,1.0
1997-03-04,5.25,5.25,5.25,5.25,0,1.19791194938779,1.19791194938779,1.19791194938779,1.19791194938779,0,0.0,1.0
1997-03-05,5.25,5.25,5.25,5.25,9000,1.19791194938779,1.19791194938779,1.19791194938779,1.19791194938779,39443.6335860476,0.0,1.0
1997-03-06,5.25,5.25,5.25,5.25,19800,1.19791194938779,1.19791194938779,1.19791194938779,1.19791194938779,86775.9938893047,0.0,1.0
1997-03-07,5.0,5.0,5.0,5.0,1800,1.14086852322646,1.14086852322646,1.14086852322646,1.14086852322646,7888.72671720957,0.0,1.0
1997-03-10,5.0,5.5,5.0,5.5,1200,1.14086852322646,1.25495537554911,1.14086852322646,1.25495537554911,5259.15114480638,0.0,1.0
1997-03-11,4.88,5.12,4.88,5.0,32000,1.11348767866903,1.1682493677839,1.11348767866903,1.14086852322646,140244.030528169,0.0,1.0
1997-03-12,5.0,5.25,4.88,4.88,10400,1.14086852322646,1.19791194938779,1.11348767866903,1.11348767866903,45579.3099216553,0.0,1.0
1997-03-13,5.0,5.0,4.88,4.88,1000,1.14086852322646,1.14086852322646,1.11348767866903,1.11348767866903,4382.62595400532,0.0,1.0
1997-03-14,5.0,5.0,5.0,5.0,0,1.14086852322646,1.14086852322646,1.14086852322646,1.14086852322646,0,0.0,1.0
1997-03-17,5.12,5.12,5.12,5.12,3000,1.1682493677839,1.1682493677839,1.1682493677839,1.1682493677839,13147.8778620159,0.0,1.0
1997-03-18,5.0,5.25,4.88,5.25,4800,1.14086852322646,1.19791194938779,1.11348767866903,1.19791194938779,21036.6045792255,0.0,1.0
1997-03-19,5.25,5.25,5.25,5.25,1000,1.19791194938779,1.19791194938779,1.19791194938779,1.19791194938779,4382.62595400529,0.0,1.0
1997-03-20,5.25,5.25,5.25,5.25,200,1.19791194938779,1.19791194938779,1.19791194938779,1.19791194938779,876.525190801058,0.0,1.0
1997-03-21,4.75,4.75,4.75,4.75,700,1.08382509706514,1.08382509706514,1.08382509706514,1.08382509706514,3067.83816780371,0.0,1.0
1997-03-24,5.0,5.0,4.88,4.88,5500,1.14086852322646,1.14086852322646,1.11348767866903,1.11348767866903,24104.4427470292,0.0,1.0
1997-03-25,4.94,5.0,4.75,4.75,26600,1.15684068255163,1.17089137910084,1.1123468101458,1.1123468101458,113588.674725861,0.13,1.0
1997-03-26,4.62,4.75,4.62,4.75,2000,1.1111759187667,1.14244277362377,1.1111759187667,1.14244277362377,8315.51498187211,0.125,1.0
1997-03-27,4.5,4.62,4.5,4.5,5900,1.08231420659094,1.1111759187667,1.08231420659094,1.08231420659094,24530.7691965228,0.0,1.0
1997-03-31,5.0,5.0,4.5,4.5,2100,1.2025713406566,1.2025713406566,1.08231420659094,1.08231420659094,8731.29073096573,0.0,1.0
1997-04-01,4.5,5.0,4.5,4.5,8100,1.08231420659094,1.2025713406566,1.08231420659094,1.08231420659094,33677.8356765821,0.0,1.0
1997-04-02,4.5,4.5,4.5,4.5,0,1.08231420659094,1.08231420659094,1.08231420659094,1.08231420659094,0,0.0,1.0
1997-04-03,4.5,4.5,4.5,4.5,0,1.08231420659094,1.08231420659094,1.08231420659094,1.08231420659094,0,0.0,1.0
1997-04-04,4.5,4.5,4.5,4.5,0,1.08231420659094,1.08231420659094,1.08231420659094,1.08231420659094,0,0.0,1.0
1997-04-07,5.0,5.0,5.0,5.0,100,1.2025713406566,1.2025713406566,1.2025713406566,1.2025713406566,415.775749093606,0.0,1.0
1997-04-08,4.88,5.0,4.5,5.0,5900,1.17370962848084,1.2025713406566,1.08231420659094,1.2025713406566,24530.7691965228,0.0,1.0
1997-04-09,5.0,5.0,4.5,4.5,3200,1.2025713406566,1.2025713406566,1.08231420659094,1.08231420659094,13304.8239709954,0.0,1.0
1997-04-10,5.0,5.0,4.55,4.81,29600,1.2025713406566,1.2025713406566,1.09433991999751,1.15687362971165,123069.621731707,0.0,1.0
1997-04-11,4.64,5.11,4.62,4.94,16800,1.11598620412933,1.22902791015105,1.1111759187667,1.18814048456872,69850.3258477255,0.0,1.0
1997-04-14,5.12,5.12,4.88,5.09,18600,1.23143305283236,1.23143305283236,1.17370962848084,1.22421762478842,77334.2893314106,0.0,1.0
1997-04-15,5.0,5.12,4.75,5.12,1400,1.2025713406566,1.23143305283236,1.14244277362377,1.23143305283236,5820.86048731049,0.0,1.0
1997-04-16,5.0,5.0,5.0,5.0,0,1.2025713406566,1.2025713406566,1.2025713406566,1.2025713406566,0,0.0,1.0
1997-04-17,4.94,4.94,4.94,4.94,200,1.18814048456872,1.18814048456872,1.18814048456872,1.18814048456872,831.551498187213,0.0,1.0
1997-04-18,4.75,4.94,4.75,4.75,500,1.14244277362377,1.18814048456872,1.14244277362377,1.14244277362377,2078.87874546803,0.0,1.0
1997-04-21,5.12,5.12,4.75,4.75,23500,1.23143305283236,1.23143305283236,1.14244277362377,1.14244277362377,97707.3010369973,0.0,1.0
1997-04-22,5.25,5.25,5.25,5.25,5000,1.26269990768943,1.26269990768943,1.26269990768943,1.26269990768943,20788.7874546803,0.0,1.0
1997-04-23,5.25,5.25,5.25,5.25,0,1.26269990768943,1.26269990768943,1.26269990768943,1.26269990768943,0,0.0,1.0
1997-04-24,5.25,5.25,5.25,5.25,0,1.26269990768943,1.26269990768943,1.26269990768943,1.26269990768943,0,0.0,1.0
1997-04-25,5.25,5.25,5.25,5.25,0,1.26269990768943,1.26269990768943,1.26269990768943,1.26269990768943,0,0.0,1.0
1997-04-28,5.25,5.25,5.25,5.25,2000,1.26269990768943,1.26269990768943,1.26269990768943,1.26269990768943,8315.51498187212,0.0,1.0
1997-04-29,5.25,5.25,5.25,5.25,3000,1.26269990768943,1.26269990768943,1.26269990768943,1.26269990768943,12473.2724728082,0.0,1.0
1997-04-30,5.06,5.06,5.06,5.06,1300,1.21700219674448,1.21700219674448,1.21700219674448,1.21700219674448,5405.08473821688,0.0,1.0
1997-05-01,5.25,5.5,5.25,5.5,12000,1.26269990768943,1.32282847472226,1.26269990768943,1.32282847472226,49893.0898912327,0.0,1.0
1997-05-02,5.5,5.5,5.06,5.06,3000,1.32282847472226,1.32282847472226,1.21700219674448,1.21700219674448,12473.2724728082,0.0,1.0
1997-05-05,5.5,5.5,5.5,5.5,0,1.32282847472226,1.32282847472226,1.32282847472226,1.32282847472226,0,0.0,1.0
1997-05-06,5.38,5.38,5.06,5.25,6100,1.2939667625465,1.2939667625465,1.21700219674448,1.26269990768943,25362.32069471,0.0,1.0
1997-05-07,5.38,5.38,5.38,5.38,0,1.2939667625465,1.2939667625465,1.2939667625465,1.2939667625465,0,0.0,1.0
1997-05-08,5.5,5.5,5.5,5.5,500,1.32282847472226,1.32282847472226,1.32282847472226,1.32282847472226,2078.87874546803,0.0,1.0
1997-05-09,5.17,5.25,5.17,5.25,4900,1.24345876623893,1.26269990768943,1.24345876623893,1.26269990768943,20373.0117055866,0.0,1.0
1997-05-12,5.17,5.17,5.17,5.17,0,1.24345876623893,1.24345876623893,1.24345876623893,1.24345876623893,0,0.0,1.0
1997-05-13,5.5,5.5,5.5,5.5,1200,1.32282847472226,1.32282847472226,1.32282847472226,1.32282847472226,4989.30898912327,0.0,1.0
1997-05-14,5.5,5.5,5.5,5.5,0,1.32282847472226,1.32282847472226,1.32282847472226,1.32282847472226,0,0.0,1.0
1997-05-15,5.38,5.5,5.0,5.0,3600,1.2939667625465,1.32282847472226,1.2025713406566,1.2025713406566,14967.9269673698,0.0,1.0
1997-05-16,5.38,5.38,5.38,5.38,0,1.2939667625465,1.2939667625465,1.2939667625465,1.2939667625465,0,0.0,1.0
1997-05-19,5.38,5.38,5.38,5.38,0,1.2939667625465,1.2939667625465,1.2939667625465,1.2939667625465,0,0.0,1.0
1997-05-20,5.38,5.38,5.38,5.38,0,1.2939667625465,1.2939667625465,1.2939667625465,1.2939667625465,0,0.0,1.0
1997-05-21,5.38,5.38,5.38,5.38,0,1.2939667625465,1.2939667625465,1.2939667625465,1.2939667625465,0,0.0,1.0
1997-05-22,5.44,5.5,5.38,5.5,5500,1.30839761863438,1.32282847472226,1.2939667625465,1.32282847472226,22867.6662001483,0.0,1.0
1997-05-23,5.44,5.44,5.44,5.44,0,1.30839761863438,1.30839761863438,1.30839761863438,1.30839761863438,0,0.0,1.0
1997-05-27,5.5,5.5,5.12,5.5,1300,1.32282847472226,1.32282847472226,1.23143305283236,1.32282847472226,5405.08473821688,0.0,1.0
1997-05-28,5.5,5.5,5.5,5.5,400,1.32282847472226,1.32282847472226,1.32282847472226,1.32282847472226,1663.10299637442,0.0,1.0
1997-05-29,5.38,5.5,5.38,5.5,3500,1.2939667625465,1.32282847472226,1.2939667625465,1.32282847472226,14552.1512182762,0.0,1.0
1997-05-30,5.38,5.38,5.38,5.38,0,1.2939667625465,1.2939667625465,1.2939667625465,1.2939667625465,0,0.0,1.0
1997-06-02,5.28,5.38,5.28,5.38,4000,1.26991533573337,1.2939667625465,1.26991533573337,1.2939667625465,16631.0299637442,0.0,1.0
1997-06-03,5.5,5.5,5.5,5.5,3100,1.32282847472226,1.32282847472226,1.32282847472226,1.32282847472226,12889.0482219018,0.0,1.0
1997-06-04,5.25,5.25,5.25,5.25,2000,1.26269990768943,1.26269990768943,1.26269990768943,1.26269990768943,8315.51498187212,0.0,1.0
1997-06-05,5.5,5.5,5.5,5.5,2200,1.32282847472226,1.32282847472226,1.32282847472226,1.32282847472226,9147.06648005933,0.0,1.0
1997-06-06,5.34,5.38,5.34,5.38,5800,1.28434619182125,1.2939667625465,1.28434619182125,1.2939667625465,24114.9934474291,0.0,1.0
1997-06-09,5.62,5.62,5.62,5.62,1700,1.35169018689802,1.35169018689802,1.35169018689802,1.35169018689802,7068.18773459129,0.0,1.0
1997-06-10,5.62,5.62,5.62,5.62,0,1.35169018689802,1.35169018689802,1.35169018689802,1.35169018689802,0,0.0,1.0
1997-06-11,5.62,5.62,5.62,5.62,0,1.35169018689802,1.35169018689802,1.35169018689802,1.35169018689802,0,0.0,1.0
1997-06-12,5.28,5.28,5.28,5.28,1500,1.26991533573337,1.26991533573337,1.26991533573337,1.26991533573337,6236.63623640409,0.0,1.0
1997-06-13,5.28,5.28,5.28,5.28,0,1.26991533573337,1.26991533573337,1.26991533573337,1.26991533573337,0,0.0,1.0
1997-06-16,5.62,5.62,5.62,5.62,100,1.35169018689802,1.35169018689802,1.35169018689802,1.35169018689802,415.775749093606,0.0,1.0
1997-06-17,5.62,5.62,5.25,5.62,6300,1.35169018689802,1.35169018689802,1.26269990768943,1.35169018689802,26193.8721928971,0.0,1.0
1997-06-18,5.31,5.31,5.25,5.25,1200,1.27713076377731,1.27713076377731,1.26269990768943,1.26269990768943,4989.30898912327,0.0,1.0
1997-06-19,5.31,5.31,5.31,5.31,0,1.27713076377731,1.27713076377731,1.27713076377731,1.27713076377731,0,0.0,1.0
1997-06-20,5.31,5.31,5.31,5.31,0,1.27713076377731,1.27713076377731,1.27713076377731,1.27713076377731,0,0.0,1.0
1997-06-23,5.31,5.31,5.31,5.31,0,1.27713076377731,1.27713076377731,1.27713076377731,1.27713076377731,0,0.0,1.0
1997-06-24,5.62,5.62,5.62,5.62,900,1.35169018689802,1.35169018689802,1.35169018689802,1.35169018689802,3741.98174184245,0.0,1.0
1997-06-25,5.25,5.25,5.25,5.25,300,1.26269990768943,1.26269990768943,1.26269990768943,1.26269990768943,1247.32724728082,0.0,1.0
1997-06-26,5.62,5.62,5.62,5.62,100,1.38295704175509,1.38295704175509,1.38295704175509,1.38295704175509,406.375601722794,0.13,1.0
1997-06-27,5.25,5.25,5.25,5.25,4000,1.29190826854346,1.29190826854346,1.29190826854346,1.29190826854346,16255.0240689117,0.0,1.0
1997-06-30,5.62,5.62,5.62,5.62,400,1.38295704175509,1.38295704175509,1.38295704175509,1.38295704175509,1625.50240689118,0.0,1.0
1997-07-01,5.62,5.62,5.62,5.62,0,1.38295704175509,1.38295704175509,1.38295704175509,1.38295704175509,0,0.0,1.0
1997-07-02,5.5,5.5,5.25,5.25,3600,1.35342770990267,1.35342770990267,1.29190826854346,1.29190826854346,14629.5216620206,0.0,1.0
1997-07-03,5.12,5.12,5.12,5.12,500,1.25991815903667,1.25991815903667,1.25991815903667,1.25991815903667,2031.87800861396,0.0,1.0
1997-07-07,5.12,5.12,5.12,5.12,0,1.25991815903667,1.25991815903667,1.25991815903667,1.25991815903667,0,0.0,1.0
1997-07-08,5.12,5.12,5.12,5.12,0,1.25991815903667,1.25991815903667,1.25991815903667,1.25991815903667,0,0.0,1.0
1997-07-09,5.12,5.12,5.12,5.12,1000,1.25991815903667,1.25991815903667,1.25991815903667,1.25991815903667,4063.75601722793,0.0,1.0
1997-07-10,5.38,5.38,5.0,5.38,4500,1.32389837805025,1.32389837805025,1.23038882718425,1.32389837805025,18286.9020775257,0.0,1.0
1997-07-11,5.38,5.38,5.38,5.38,600,1.32389837805025,1.32389837805025,1.32389837805025,1.32389837805025,2438.25361033676,0.0,1.0
1997-07-14,5.5,5.5,5.0,5.0,9300,1.35342770990267,1.35342770990267,1.23038882718425,1.23038882718425,37792.9309602198,0.0,1.0
1997-07-15,5.0,5.5,5.0,5.5,2100,1.23038882718425,1.35342770990267,1.23038882718425,1.35342770990267,8533.88763617863,0.0,1.0
1997-07-16,5.25,5.5,5.0,5.5,7100,1.29190826854346,1.35342770990267,1.23038882718425,1.35342770990267,28852.6677223183,0.0,1.0
1997-07-17,5.12,5.12,5.0,5.0,2900,1.25991815903667,1.25991815903667,1.23038882718425,1.23038882718425,11784.892449961,0.0,1.0
1997-07-18,5.0,5.0,5.0,5.0,1000,1.23038882718425,1.23038882718425,1.23038882718425,1.23038882718425,4063.75601722792,0.0,1.0
1997-07-21,5.0,5.0,5.0,5.0,1300,1.23038882718425,1.23038882718425,1.23038882718425,1.23038882718425,5282.8828223963,0.0,1.0
1997-07-22,5.12,5.12,5.0,5.0,7700,1.25991815903667,1.25991815903667,1.23038882718425,1.23038882718425,31290.921332655,0.0,1.0
1997-07-23,5.12,5.12,5.12,5.12,0,1.25991815903667,1.25991815903667,1.25991815903667,1.25991815903667,0,0.0,1.0
1997-07-24,5.25,5.25,5.0,5.25,1300,1.29190826854346,1.29190826854346,1.23038882718425,1.29190826854346,5282.88282239631,0.0,1.0
1997-07-25,5.25,5.5,5.25,5.5,400,1.29190826854346,1.35342770990267,1.29190826854346,1.35342770990267,1625.50240689117,0.0,1.0
1997-07-28,5.5,5.5,5.5,5.5,4000,1.35342770990267,1.35342770990267,1.35342770990267,1.35342770990267,16255.0240689117,0.0,1.0
1997-07-29,5.12,5.5,5.0,5.25,22400,1.25991815903667,1.35342770990267,1.23038882718425,1.29190826854346,91028.1347859056,0.0,1.0
1997-07-30,5.38,5.38,5.38,5.38,700,1.32389837805025,1.32389837805025,1.32389837805025,1.32389837805025,2844.62921205955,0.0,1.0
1997-07-31,5.12,5.38,5.12,5.12,2100,1.25991815903667,1.32389837805025,1.25991815903667,1.25991815903667,8533.88763617865,0.0,1.0
1997-08-01,5.25,5.25,5.25,5.25,500,1.29190826854346,1.29190826854346,1.29190826854346,1.29190826854346,2031.87800861396,0.0,1.0
1997-08-04,5.12,5.25,5.12,5.25,2000,1.25991815903667,1.29190826854346,1.25991815903667,1.29190826854346,8127.51203445585,0.0,1.0
1997-08-05,5.25,5.25,5.25,5.25,1000,1.29190826854346,1.29190826854346,1.29190826854346,1.29190826854346,4063.75601722793,0.0,1.0
1997-08-06,5.25,5.38,5.25,5.38,2000,1.29190826854346,1.32389837805025,1.29190826854346,1.32389837805025,8127.51203445586,0.0,1.0
1997-08-07,5.0,5.25,5.0,5.25,5100,1.23038882718425,1.29190826854346,1.23038882718425,1.29190826854346,20725.1556878624,0.0,1.0
1997-08-08,5.12,5.25,5.12,5.25,1500,1.25991815903667,1.29190826854346,1.25991815903667,1.29190826854346,6095.63402584189,0.0,1.0
1997-08-11,5.12,5.5,5.12,5.5,2000,1.25991815903667,1.35342770990267,1.25991815903667,1.35342770990267,8127.51203445585,0.0,1.0
1997-08-12,5.12,5.38,5.12,5.12,14800,1.25991815903667,1.32389837805025,1.25991815903667,1.25991815903667,60143.5890549733,0.0,1.0
1997-08-13,5.38,5.38,5.38,5.38,2000,1.32389837805025,1.32389837805025,1.32389837805025,1.32389837805025,8127.51203445586,0.0,1.0
1997-08-14,5.31,5.38,5.12,5.12,6500,1.30667293446967,1.32389837805025,1.25991815903667,1.25991815903667,26414.4141119816,0.0,1.0
1997-08-15,5.5,5.62,5.25,5.62,7100,1.35342770990267,1.38295704175509,1.29190826854346,1.38295704175509,28852.6677223183,0.0,1.0
1997-08-18,5.25,5.25,5.25,5.25,1200,1.29190826854346,1.29190826854346,1.29190826854346,1.29190826854346,4876.50722067351,0.0,1.0
1997-08-19,5.44,5.62,5.25,5.25,6700,1.33866304397646,1.38295704175509,1.29190826854346,1.29190826854346,27227.1653154272,0.0,1.0
1997-08-20,5.44,5.44,5.44,5.44,0,1.33866304397646,1.33866304397646,1.33866304397646,1.33866304397646,0,0.0,1.0
1997-08-21,5.25,5.44,5.25,5.44,3000,1.29190826854346,1.33866304397646,1.29190826854346,1.33866304397646,12191.2680516838,0.0,1.0
1997-08-22,5.5,5.5,5.25,5.25,6200,1.35342770990267,1.35342770990267,1.29190826854346,1.29190826854346,25195.2873068132,0.0,1.0
1997-08-25,5.38,5.38,5.38,5.38,2200,1.32389837805025,1.32389837805025,1.32389837805025,1.32389837805025,8940.26323790144,0.0,1.0
1997-08-26,5.38,5.38,5.38,5.38,3000,1.32389837805025,1.32389837805025,1.32389837805025,1.32389837805025,12191.2680516838,0.0,1.0
1997-08-27,5.25,5.38,5.25,5.38,2100,1.29190826854346,1.32389837805025,1.29190826854346,1.32389837805025,8533.88763617865,0.0,1.0
1997-08-28,5.25,5.25,5.25,5.25,0,1.29190826854346,1.29190826854346,1.29190826854346,1.29190826854346,0,0.0,1.0
1997-08-29,5.25,5.5,5.25,5.5,4000,1.29190826854346,1.35342770990267,1.29190826854346,1.35342770990267,16255.0240689117,0.0,1.0
1997-09-02,5.5,5.62,5.5,5.5,1700,1.35342770990267,1.38295704175509,1.35342770990267,1.35342770990267,6908.38522928749,0.0,1.0
1997-09-03,5.5,5.5,5.38,5.38,1400,1.35342770990267,1.35342770990267,1.32389837805025,1.32389837805025,5689.25842411911,0.0,1.0
1997-09-04,5.75,5.75,5.75,5.75,1500,1.41494715126188,1.41494715126188,1.41494715126188,1.41494715126188,6095.63402584191,0.0,1.0
1997-09-05,5.56,5.56,5.38,5.38,1200,1.36819237582888,1.36819237582888,1.32389837805025,1.32389837805025,4876.50722067353,0.0,1.0
1997-09-08,7.88,7.88,5.62,5.75,54000,1.93909279164237,1.93909279164237,1.38295704175509,1.41494715126188,219442.824930309,0.0,1.0
1997-09-09,6.0,7.88,6.0,7.88,23100,1.4764665926211,1.93909279164237,1.4764665926211,1.93909279164237,93872.763997965,0.0,1.0
1997-09-10,6.31,7.0,6.0,7.0,26100,1.55275069990652,1.72254435805794,1.4764665926211,1.72254435805794,106064.032049649,0.0,1.0
1997-09-11,6.5,6.5,6.0,6.0,7800,1.59950547533952,1.59950547533952,1.4764665926211,1.4764665926211,31697.2969343779,0.0,1.0
1997-09-12,6.25,6.5,6.25,6.25,8700,1.53798603398031,1.59950547533952,1.53798603398031,1.53798603398031,35354.677349883,0.0,1.0
1997-09-15,6.25,6.62,6.0,6.5,12400,1.53798603398031,1.62903480719194,1.4764665926211,1.59950547533952,50390.5746136263,0.0,1.0
1997-09-16,6.5,6.5,6.0,6.5,11800,1.59950547533952,1.59950547533952,1.4764665926211,1.59950547533952,47952.3210032896,0.0,1.0
1997-09-17,7.25,7.5,6.38,6.75,29400,1.78406379941716,1.84558324077637,1.5699761434871,1.66102491669873,119474.426906501,0.0,1.0
1997-09-18,7.5,7.5,7.12,7.5,29100,1.84558324077637,1.84558324077637,1.75207368991037,1.84558324077637,118255.300101333,0.0,1.0
1997-09-19,7.25,7.5,7.12,7.5,74800,1.78406379941716,1.84558324077637,1.75207368991037,1.84558324077637,303968.950088649,0.0,1.0
1997-09-22,7.12,7.5,7.12,7.25,13500,1.75207368991037,1.84558324077637,1.75207368991037,1.78406379941716,54860.706232577,0.0,1.0
1997-09-23,7.25,7.5,7.0,7.25,83700,1.78406379941716,1.84558324077637,1.72254435805794,1.78406379941716,340136.378641977,0.0,1.0
1997-09-24,7.0,7.25,7.0,7.25,17400,1.72254435805794,1.78406379941716,1.72254435805794,1.78406379941716,70709.3546997662,0.0,1.0
1997-09-25,7.25,7.25,7.0,7.12,7500,1.78406379941716,1.78406379941716,1.72254435805794,1.75207368991037,30478.1701292094,0.0,1.0
1997-09-26,7.25,7.25,7.0,7.0,7000,1.81605390892395,1.81605390892395,1.75343136034036,1.75343136034036,27945.2056740267,0.13,1.0
1997-09-29,6.75,7.25,6.5,7.0,6300,1.69080881175678,1.81605390892395,1.62818626317319,1.75343136034036,25150.6851066241,0.0,1.0
1997-09-30,6.5,7.12,6.5,6.5,9100,1.62818626317319,1.78349018366048,1.62818626317319,1.62818626317319,36328.7673762349,0.0,1.0
1997-10-01,7.12,7.12,7.0,7.12,4500,1.78349018366048,1.78349018366048,1.75343136034036,1.78349018366048,17964.7750761601,0.0,1.0
1997-10-02,7.25,7.25,7.25,7.25,200,1.81605390892395,1.81605390892395,1.81605390892395,1.81605390892395,798.434447829335,0.0,1.0
1997-10-03,7.0,7.0,6.81,6.81,5800,1.75343136034036,1.75343136034036,1.70583822341684,1.70583822341684,23154.5989870508,0.0,1.0
1997-10-06,7.5,7.5,7.25,7.25,12000,1.87867645750753,1.87867645750753,1.81605390892395,1.81605390892395,47906.0668697602,0.0,1.0
1997-10-07,7.5,7.5,7.0,7.25,8800,1.87867645750753,1.87867645750753,1.75343136034036,1.81605390892395,35131.1157044908,0.0,1.0
1997-10-08,7.31,7.62,7.31,7.62,11600,1.83108332058401,1.90873528082765,1.83108332058401,1.90873528082765,46309.1979741015,0.0,1.0
1997-10-09,7.5,7.5,7.31,7.5,10100,1.87867645750753,1.87867645750753,1.83108332058401,1.87867645750753,40320.9396153815,0.0,1.0
1997-10-10,7.5,7.62,7.31,7.62,17200,1.87867645750753,1.90873528082765,1.83108332058401,1.90873528082765,68665.362513323,0.0,1.0
1997-10-13,7.62,7.75,7.5,7.5,23600,1.90873528082765,1.94129900609112,1.87867645750753,1.87867645750753,94215.2648438618,0.0,1.0
1997-10-14,7.5,7.75,7.44,7.5,6500,1.87867645750753,1.94129900609112,1.86364704584747,1.87867645750753,25949.1195544535,0.0,1.0
1997-10-15,8.62,11.5,7.75,7.75,84600,2.15922547516199,2.88063723484488,1.94129900609112,1.94129900609112,337737.771431809,0.0,1.0
1997-10-16,8.88,9.25,8.5,9.0,135700,2.22435292568892,2.31703429759262,2.12916665184187,2.25441174900904,541737.772852204,0.0,1.0
1997-10-17,8.81,9.12,8.81,9.12,52600,2.20681861208551,2.28447057232916,2.20681861208551,2.28447057232916,209988.259779116,0.0,1.0
1997-10-20,8.94,9.25,8.81,8.88,54100,2.23938233734898,2.31703429759262,2.20681861208551,2.22435292568892,215976.518137835,0.0,1.0
1997-10-21,9.0,9.25,8.81,9.25,24400,2.25441174900904,2.31703429759262,2.20681861208551,2.31703429759262,97409.002635179,0.0,1.0
1997-10-22,9.19,9.5,9.0,9.12,45800,2.30200488593256,2.37965684617621,2.25441174900904,2.28447057232916,182841.488552918,0.0,1.0
1997-10-23,8.88,9.5,8.81,8.81,33900,2.22435292568892,2.37965684617621,2.20681861208551,2.20681861208551,135334.638907072,0.0,1.0
1997-10-24,9.25,9.25,9.0,9.19,27100,2.31703429759262,2.31703429759262,2.25441174900904,2.30200488593256,108187.867680875,0.0,1.0
1997-10-27,9.0,9.25,8.81,9.0,5200,2.25441174900904,2.31703429759262,2.20681861208551,2.25441174900904,20759.2956435627,0.0,1.0
1997-10-28,9.12,9.5,8.75,9.5,3400,2.28447057232916,2.37965684617621,2.19178920042545,2.37965684617621,13573.3856130987,0.0,1.0
1997-10-29,8.75,9.5,8.75,9.25,35600,2.19178920042545,2.37965684617621,2.19178920042545,2.31703429759262,142121.331713622,0.0,1.0
1997-10-30,9.0,9.25,8.88,9.0,30300,2.25441174900904,2.31703429759262,2.22435292568892,2.25441174900904,120962.818846144,0.0,1.0
1997-10-31,9.44,9.75,9.44,9.75,19900,2.36462743451615,2.44227939475979,2.36462743451615,2.44227939475979,79444.2275590189,0.0,1.0
1997-11-03,9.44,9.5,9.19,9.34,22800,2.36462743451615,2.37965684617621,2.30200488593256,2.33957841508271,91021.5270525442,0.0,1.0
1997-11-04,9.38,9.5,9.25,9.44,23200,2.34959802285609,2.37965684617621,2.31703429759262,2.36462743451615,92618.3959482029,0.0,1.0
1997-11-05,9.12,9.5,9.12,9.5,17800,2.28447057232916,2.37965684617621,2.28447057232916,2.37965684617621,71060.6658568109,0.0,1.0
1997-11-06,9.31,9.5,9.25,9.25,7800,2.33206370925268,2.37965684617621,2.31703429759262,2.31703429759262,31138.9434653442,0.0,1.0
1997-11-07,9.5,9.5,9.25,9.5,13300,2.37965684617621,2.37965684617621,2.31703429759262,2.37965684617621,53095.8907806508,0.0,1.0
1997-11-10,9.5,10.0,9.38,9.62,25100,2.37965684617621,2.50490194334338,2.34959802285609,2.40971566949633,100203.523202582,0.0,1.0
1997-11-11,9.25,9.94,9.25,9.5,11600,2.31703429759262,2.48987253168331,2.31703429759262,2.37965684617621,46309.1979741016,0.0,1.0
1997-11-12,9.31,9.38,9.25,9.38,5500,2.33206370925268,2.34959802285609,2.31703429759262,2.34959802285609,21956.9473153068,0.0,1.0
1997-11-13,9.12,9.5,9.12,9.5,4300,2.28447057232916,2.37965684617621,2.28447057232916,2.37965684617621,17166.3406283307,0.0,1.0
1997-11-14,8.94,9.12,8.88,9.12,28700,2.23938233734898,2.28447057232916,2.22435292568892,2.28447057232916,114575.34326351,0.0,1.0
1997-11-17,8.81,9.38,8.81,9.38,15700,2.20681861208551,2.34959802285609,2.20681861208551,2.34959802285609,62677.104154603,0.0,1.0
1997-11-18,8.94,9.25,8.75,9.25,7200,2.23938233734898,2.31703429759262,2.19178920042545,2.31703429759262,28743.6401218561,0.0,1.0
1997-11-19,8.88,9.0,8.88,9.0,13400,2.22435292568892,2.25441174900904,2.22435292568892,2.25441174900904,53495.1080045655,0.0,1.0
1997-11-20,9.0,9.06,8.94,9.0,8800,2.25441174900904,2.2694411606691,2.23938233734898,2.25441174900904,35131.1157044908,0.0,1.0
1997-11-21,9.0,9.06,8.88,9.06,10400,2.25441174900904,2.2694411606691,2.22435292568892,2.2694411606691,41518.5912871255,0.0,1.0
1997-11-24,9.5,9.5,8.81,9.0,23800,2.37965684617621,2.37965684617621,2.20681861208551,2.25441174900904,95013.6992916909,0.0,1.0
1997-11-25,9.5,9.62,9.12,9.12,19500,2.37965684617621,2.40971566949633,2.28447057232916,2.28447057232916,77847.3586633602,0.0,1.0
1997-11-26,9.05,9.5,9.05,9.38,8300,2.26693625872575,2.37965684617621,2.26693625872575,2.34959802285609,33135.0295849175,0.0,1.0
1997-11-28,9.05,9.05,9.05,9.05,0,2.26693625872575,2.26693625872575,2.26693625872575,2.26693625872575,0,0.0,1.0
1997-12-01,9.38,9.5,9.0,9.5,19700,2.34959802285609,2.37965684617621,2.25441174900904,2.37965684617621,78645.7931111895,0.0,1.0
1997-12-02,9.25,9.25,9.06,9.12,4500,2.31703429759262,2.31703429759262,2.2694411606691,2.28447057232916,17964.7750761601,0.0,1.0
1997-12-03,9.5,9.5,9.0,9.25,10600,2.37965684617621,2.37965684617621,2.25441174900904,2.31703429759262,42317.0257349548,0.0,1.0
1997-12-04,9.95,10.0,9.75,9.75,27400,2.49237743362666,2.50490194334338,2.44227939475979,2.44227939475979,109385.519352619,0.0,1.0
1997-12-05,9.97,10.0,9.25,9.75,30500,2.49738723751335,2.50490194334338,2.31703429759262,2.44227939475979,121761.253293974,0.0,1.0
1997-12-08,9.5,9.75,9.5,9.5,6200,2.37965684617621,2.44227939475979,2.37965684617621,2.37965684617621,24751.4678827094,0.0,1.0
1997-12-09,9.5,9.75,9.38,9.5,4000,2.37965684617621,2.44227939475979,2.34959802285609,2.37965684617621,15968.6889565867,0.0,1.0
1997-12-10,9.5,9.69,9.25,9.25,26800,2.37965684617621,2.42724998309973,2.31703429759262,2.31703429759262,106990.216009131,0.0,1.0
1997-12-11,9.62,9.62,9.25,9.62,3200,2.40971566949633,2.40971566949633,2.31703429759262,2.40971566949633,12774.9511652694,0.0,1.0
1997-12-12,9.38,9.62,9.38,9.38,15900,2.34959802285609,2.40971566949633,2.34959802285609,2.34959802285609,63475.5386024322,0.0,1.0
1997-12-15,10.25,10.5,9.31,9.62,30900,2.56752449192696,2.63014704051054,2.33206370925268,2.40971566949633,123358.122189632,0.0,1.0
1997-12-16,11.0,11.75,10.25,10.5,42900,2.75539213767771,2.94325978342847,2.56752449192696,2.63014704051054,171264.189059393,0.0,1.0
1997-12-17,10.06,10.62,10.0,10.62,18400,2.51993135500344,2.66020586383066,2.50490194334338,2.66020586383066,73455.9692002988,0.0,1.0
1997-12-18,10.38,10.38,9.75,10.38,12500,2.60008821719042,2.60008821719042,2.44227939475979,2.60008821719042,49902.1529893336,0.0,1.0
1997-12-19,9.88,10.38,9.62,9.62,3800,2.47484312002325,2.60008821719042,2.40971566949633,2.40971566949633,15170.2545087574,0.0,1.0
1997-12-22,9.88,10.25,9.88,10.0,9200,2.47484312002325,2.56752449192696,2.47484312002325,2.50490194334338,36727.9846001496,0.0,1.0
1997-12-23,10.25,10.25,10.0,10.0,11100,2.56752449192696,2.56752449192696,2.50490194334338,2.50490194334338,44313.1118545282,0.0,1.0
1997-12-24,9.81,9.81,9.75,9.75,800,2.45730880641985,2.45730880641985,2.44227939475979,2.44227939475979,3193.73779131735,0.0,1.0
1997-12-26,9.75,10.12,9.75,10.12,3800,2.44227939475979,2.5349607666635,2.44227939475979,2.5349607666635,15170.2545087574,0.0,1.0
1997-12-29,9.88,10.0,9.88,10.0,9500,2.50740684528672,2.53786117944,2.50740684528672,2.53786117944,37433.0955410897,0.13,1.0
1997-12-30,9.88,10.0,9.88,9.94,10000,2.50740684528672,2.53786117944,2.50740684528672,2.52263401236336,39403.2584643049,0.0,1.0
1997-12-31,10.0,10.0,9.88,9.88,18400,2.53786117944,2.53786117944,2.50740684528672,2.50740684528672,72501.995574321,0.0,1.0
1998-01-02,11.5,11.5,10.0,10.12,26600,2.918540356356,2.918540356356,2.53786117944,2.56831551359328,104812.667515051,0.0,1.0
1998-01-05,10.5,11.0,10.5,11.0,15300,2.664754238412,2.791647297384,2.664754238412,2.791647297384,60286.9854503865,0.0,1.0
1998-01-06,10.75,10.75,10.5,10.5,3800,2.728200767898,2.728200767898,2.664754238412,2.664754238412,14973.2382164359,0.0,1.0
1998-01-07,10.62,10.75,10.25,10.75,8800,2.69520857256528,2.728200767898,2.601307708926,2.728200767898,34674.8674485883,0.0,1.0
1998-01-08,10.31,10.5,10.25,10.5,5300,2.61653487600264,2.664754238412,2.601307708926,2.664754238412,20883.7269860816,0.0,1.0
1998-01-09,10.62,10.62,10.12,10.62,20800,2.69520857256528,2.69520857256528,2.56831551359328,2.69520857256528,81958.7776057542,0.0,1.0
1998-01-12,10.12,10.12,9.75,9.75,4800,2.56831551359328,2.56831551359328,2.474414649954,2.474414649954,18913.5640628663,0.0,1.0
1998-01-13,11.0,11.0,10.0,10.25,8500,2.791647297384,2.791647297384,2.53786117944,2.601307708926,33492.7696946592,0.0,1.0
1998-01-14,11.0,11.31,10.75,10.75,31200,2.791647297384,2.87032099394664,2.728200767898,2.728200767898,122938.166408631,0.0,1.0
1998-01-15,11.0,11.25,10.88,11.0,19500,2.791647297384,2.85509382687,2.76119296323072,2.791647297384,76836.3540053946,0.0,1.0
1998-01-16,10.5,11.25,10.5,10.75,15300,2.664754238412,2.85509382687,2.664754238412,2.728200767898,60286.9854503865,0.0,1.0
1998-01-20,10.56,11.0,10.5,11.0,9500,2.67998140548864,2.791647297384,2.664754238412,2.791647297384,37433.0955410897,0.0,1.0
1998-01-21,10.5,10.88,10.5,10.88,2300,2.664754238412,2.76119296323072,2.664754238412,2.76119296323072,9062.74944679013,0.0,1.0
1998-01-22,10.5,11.0,10.5,10.5,21100,2.664754238412,2.791647297384,2.664754238412,2.664754238412,83140.8753596833,0.0,1.0
1998-01-23,10.75,10.75,10.75,10.75,4100,2.728200767898,2.728200767898,2.728200767898,2.728200767898,16155.335970365,0.0,1.0
1998-01-26,10.12,10.5,10.06,10.5,12100,2.56831551359328,2.664754238412,2.55308834651664,2.664754238412,47677.9427418089,0.0,1.0
1998-01-27,10.0,10.38,10.0,10.12,18900,2.53786117944,2.63429990425872,2.53786117944,2.56831551359328,74472.1584975363,0.0,1.0
1998-01-28,10.25,10.25,10.0,10.25,2200,2.601307708926,2.601307708926,2.53786117944,2.601307708926,8668.71686214708,0.0,1.0
1998-01-29,10.0,10.0,10.0,10.0,200,2.53786117944,2.53786117944,2.53786117944,2.53786117944,788.065169286098,0.0,1.0
1998-01-30,10.0,10.38,9.75,10.0,4300,2.53786117944,2.63429990425872,2.474414649954,2.53786117944,16943.4011396511,0.0,1.0
1998-02-02,9.75,10.25,9.75,10.25,6600,2.474414649954,2.601307708926,2.474414649954,2.601307708926,26006.1505864412,0.0,1.0
1998-02-03,10.0,10.38,10.0,10.12,10300,2.53786117944,2.63429990425872,2.53786117944,2.56831551359328,40585.356218234,0.0,1.0
1998-02-04,10.5,10.5,9.75,10.0,17600,2.664754238412,2.664754238412,2.474414649954,2.53786117944,69349.7348971766,0.0,1.0
1998-02-05,10.75,10.75,10.25,10.5,8900,2.728200767898,2.728200767898,2.601307708926,2.664754238412,35068.9000332314,0.0,1.0
1998-02-06,10.25,10.38,10.25,10.25,4500,2.601307708926,2.63429990425872,2.601307708926,2.601307708926,17731.4663089372,0.0,1.0
1998-02-09,10.0,10.38,10.0,10.0,3800,2.53786117944,2.63429990425872,2.53786117944,2.53786117944,14973.2382164359,0.0,1.0
1998-02-10,10.25,10.25,10.12,10.12,3300,2.601307708926,2.601307708926,2.56831551359328,2.56831551359328,13003.0752932206,0.0,1.0
1998-02-11,10.25,10.5,10.12,10.38,5600,2.601307708926,2.664754238412,2.56831551359328,2.63429990425872,22065.8247400107,0.0,1.0
1998-02-12,10.38,10.5,10.25,10.25,10200,2.63429990425872,2.664754238412,2.601307708926,2.601307708926,40191.323633591,0.0,1.0
1998-02-13,10.5,10.5,10.12,10.25,8500,2.664754238412,2.664754238412,2.56831551359328,2.601307708926,33492.7696946592,0.0,1.0
1998-02-17,10.38,10.38,10.0,10.12,3700,2.63429990425872,2.63429990425872,2.53786117944,2.56831551359328,14579.2056317928,0.0,1.0
1998-02-18,10.38,10.5,10.0,10.12,14500,2.63429990425872,2.664754238412,2.53786117944,2.56831551359328,57134.7247732421,0.0,1.0
1998-02-19,10.38,10.38,10.0,10.0,2400,2.63429990425872,2.63429990425872,2.53786117944,2.53786117944,9456.78203143318,0.0,1.0
1998-02-20,10.38,10.38,10.12,10.16,1500,2.63429990425872,2.63429990425872,2.56831551359328,2.57846695831104,5910.48876964574,0.0,1.0
1998-02-23,10.5,10.75,10.12,10.62,16000,2.664754238412,2.728200767898,2.56831551359328,2.69520857256528,63045.2135428878,0.0,1.0
1998-02-24,10.5,10.75,10.12,10.75,3300,2.664754238412,2.728200767898,2.56831551359328,2.728200767898,13003.0752932206,0.0,1.0
1998-02-25,10.5,10.5,10.12,10.5,9900,2.664754238412,2.664754238412,2.56831551359328,2.664754238412,39009.2258796618,0.0,1.0
1998-02-26,10.5,10.5,10.5,10.5,2400,2.664754238412,2.664754238412,2.664754238412,2.664754238412,9456.78203143317,0.0,1.0
1998-02-27,10.5,10.5,10.5,10.5,0,2.664754238412,2.664754238412,2.664754238412,2.664754238412,0,0.0,1.0
1998-03-02,10.62,10.62,10.25,10.25,4600,2.69520857256528,2.69520857256528,2.601307708926,2.601307708926,18125.4988935803,0.0,1.0
1998-03-03,10.5,10.75,10.38,10.62,4000,2.664754238412,2.728200767898,2.63429990425872,2.69520857256528,15761.303385722,0.0,1.0
1998-03-04,11.38,11.38,10.38,10.38,31400,2.88808602220272,2.88808602220272,2.63429990425872,2.63429990425872,123726.231577917,0.0,1.0
1998-03-05,11.75,11.75,10.88,11.25,6200,2.981986885842,2.981986885842,2.76119296323072,2.85509382687,24430.020247869,0.0,1.0
1998-03-06,11.5,11.62,11.12,11.62,22100,2.918540356356,2.94899469050928,2.82210163153728,2.94899469050928,87081.2012061138,0.0,1.0
1998-03-09,12.5,13.0,11.25,11.25,14400,3.1723264743,3.299219533272,2.85509382687,2.85509382687,56740.6921885991,0.0,1.0
1998-03-10,12.25,12.62,11.88,12.5,19900,3.108879944814,3.20278080845328,3.01497908117472,3.1723264743,78412.4843439668,0.0,1.0
1998-03-11,12.62,12.75,12.25,12.25,16900,3.20278080845328,3.235773003786,3.108879944814,3.108879944814,66591.5068046753,0.0,1.0
1998-03-12,12.25,12.62,12.25,12.62,19600,3.108879944814,3.20278080845328,3.108879944814,3.20278080845328,77230.3865900376,0.0,1.0
1998-03-13,12.12,12.25,11.75,12.25,19300,3.07588774948128,3.108879944814,2.981986885842,3.108879944814,76048.2888361084,0.0,1.0
1998-03-16,12.25,12.5,12.12,12.5,4500,3.108879944814,3.1723264743,3.07588774948128,3.1723264743,17731.4663089372,0.0,1.0
1998-03-17,12.5,12.5,12.25,12.5,55000,3.1723264743,3.1723264743,3.108879944814,3.1723264743,216717.921553677,0.0,1.0
1998-03-18,13.38,13.38,12.5,12.5,25500,3.39565825809072,3.39565825809072,3.1723264743,3.1723264743,100478.309083977,0.0,1.0
1998-03-19,13.25,14.0,13.0,13.5,37600,3.362666062758,3.553005651216,3.299219533272,3.426112592244,148156.251825786,0.0,1.0
1998-03-20,13.88,13.88,13.28,13.5,19300,3.52255131706272,3.52255131706272,3.37027964629632,3.426112592244,76048.2888361085,0.0,1.0
1998-03-23,14.12,14.62,13.38,13.88,13200,3.58345998536928,3.71035304434128,3.39565825809072,3.52255131706272,52012.3011728825,0.0,1.0
1998-03-24,14.25,14.5,13.75,14.5,39200,3.616452180702,3.679898710188,3.48955912173,3.679898710188,154460.773180075,0.0,1.0
1998-03-25,13.75,14.0,13.25,14.0,13400,3.48955912173,3.553005651216,3.362666062758,3.553005651216,52800.3663421686,0.0,1.0
1998-03-26,13.12,13.5,13.06,13.12,14400,3.32967386742528,3.426112592244,3.31444670034864,3.32967386742528,56740.6921885991,0.0,1.0
1998-03-27,13.12,13.5,13.0,13.25,33800,3.36774178511688,3.46528308681996,3.33693926878959,3.40111117780477,131677.553772018,0.15,1.0
1998-03-30,13.5,13.5,13.0,13.0,18400,3.46528308681996,3.46528308681996,3.33693926878959,3.33693926878959,71682.4553078442,0.0,1.0
1998-03-31,13.75,14.12,13.38,14.12,14000,3.52945499583514,3.62442942117762,3.43448057049267,3.62442942117762,54540.9986037945,0.0,1.0
1998-04-01,14.0,14.75,13.25,13.25,43800,3.59362690485033,3.78614263189588,3.40111117780477,3.40111117780477,170635.409917585,0.0,1.0
1998-04-02,13.5,14.0,13.5,14.0,4300,3.46528308681996,3.59362690485033,3.46528308681996,3.59362690485033,16751.878142594,0.0,1.0
1998-04-03,13.62,13.75,13.5,13.75,16500,3.49608560314725,3.52945499583514,3.46528308681996,3.52945499583514,64280.4626401863,0.0,1.0
1998-04-06,13.25,13.5,13.25,13.5,10500,3.40111117780477,3.46528308681996,3.40111117780477,3.46528308681996,40905.7489528459,0.0,1.0
1998-04-07,13.25,13.5,13.25,13.25,40100,3.40111117780477,3.46528308681996,3.40111117780477,3.40111117780477,156221.003143726,0.0,1.0
1998-04-08,13.38,13.5,13.12,13.5,11300,3.43448057049267,3.46528308681996,3.36774178511688,3.46528308681996,44022.3774444913,0.0,1.0
1998-04-09,13.0,13.5,12.75,13.5,14900,3.33693926878959,3.46528308681996,3.27276735977441,3.46528308681996,58047.2056568956,0.0,1.0
1998-04-13,12.5,13.25,12.5,13.25,30800,3.20859545075922,3.40111117780477,3.20859545075922,3.40111117780477,119990.196928348,0.0,1.0
1998-04-14,12.5,12.62,12.38,12.5,13600,3.20859545075922,3.23939796708651,3.17779293443193,3.20859545075922,52982.6843579718,0.0,1.0
1998-04-15,11.88,13.0,11.5,12.38,35700,3.04944911640156,3.33693926878959,2.95190781469848,3.17779293443193,139079.546439676,0.0,1.0
1998-04-16,11.5,12.0,11.5,12.0,25800,2.95190781469848,3.08025163272885,2.95190781469848,3.08025163272885,100511.268855564,0.0,1.0
1998-04-17,11.75,13.0,11.0,11.62,45700,3.01607972371367,3.33693926878959,2.82356399666811,2.98271033102577,178037.402585243,0.0,1.0
1998-04-20,12.0,12.5,11.75,11.75,22000,3.08025163272885,3.20859545075922,3.01607972371367,3.01607972371367,85707.2835202485,0.0,1.0
1998-04-21,11.5,11.88,11.12,11.5,32300,2.95190781469848,3.04944911640156,2.8543665129954,2.95190781469848,125833.875350183,0.0,1.0
1998-04-22,11.31,11.75,11.12,11.31,62300,2.90313716384694,3.01607972371367,2.8543665129954,2.90313716384694,242707.443786886,0.0,1.0
1998-04-23,10.5,10.81,10.5,10.5,3059700,2.69522017863775,2.77479334581657,2.69522017863775,2.69522017863775,11919935.2448593,0.0,1.0
1998-04-24,10.5,10.56,10.5,10.5,497700,2.69522017863775,2.71062143680139,2.69522017863775,2.69522017863775,1938932.50036489,0.0,1.0
1998-04-27,10.0,10.25,10.0,10.25,275400,2.56687636060738,2.63104826962256,2.56687636060738,2.63104826962256,1072899.35824893,0.0,1.0
1998-04-28,10.19,10.31,10.12,10.25,132500,2.61564701145892,2.64644952778621,2.59767887693467,2.63104826962256,516191.593928769,0.0,1.0
1998-04-29,10.56,10.56,10.06,10.25,180500,2.71062143680139,2.71062143680139,2.58227761877102,2.63104826962256,703189.303427493,0.0,1.0
1998-04-30,10.56,10.75,10.38,10.56,232400,2.71062143680139,2.75939208765293,2.66441766231046,2.71062143680139,905380.576822988,0.0,1.0
1998-05-01,10.69,10.75,10.56,10.62,123000,2.74399082948929,2.75939208765293,2.71062143680139,2.72602269496503,479181.630590479,0.0,1.0
1998-05-04,11.0,11.38,10.56,10.69,150100,2.82356399666811,2.9211052983712,2.71062143680139,2.74399082948929,584757.420744969,0.0,1.0
1998-05-05,11.25,11.44,11.0,11.0,264700,2.8877359056833,2.93650655653484,2.82356399666811,2.82356399666811,1031214.45217317,0.0,1.0
1998-05-06,11.25,11.38,11.06,11.06,103100,2.8877359056833,2.9211052983712,2.83896525483176,2.83896525483176,401655.496860801,0.0,1.0
1998-05-07,10.81,11.25,10.75,11.25,63100,2.77479334581657,2.8877359056833,2.75939208765293,2.8877359056833,245824.072278531,0.0,1.0
1998-05-08,10.94,10.94,10.69,10.81,74400,2.80816273850447,2.80816273850447,2.74399082948929,2.77479334581657,289846.449723022,0.0,1.0
1998-05-11,10.81,11.38,10.81,11.0,57900,2.77479334581657,2.9211052983712,2.77479334581657,2.82356399666811,225565.987082836,0.0,1.0
1998-05-12,10.44,10.81,10.44,10.69,67200,2.6798189204741,2.77479334581657,2.6798189204741,2.74399082948929,261796.793298214,0.0,1.0
1998-05-13,10.56,10.69,10.31,10.31,35800,2.71062143680139,2.74399082948929,2.64644952778621,2.64644952778621,139469.125001132,0.0,1.0
1998-05-14,10.81,10.94,10.5,10.94,43600,2.77479334581657,2.80816273850447,2.69522017863775,2.80816273850447,169856.252794675,0.0,1.0
1998-05-15,10.88,11.25,10.81,10.81,102200,2.79276148034083,2.8877359056833,2.77479334581657,2.77479334581657,398149.289807699,0.0,1.0
1998-05-18,10.88,11.06,10.75,11.0,49400,2.79276148034083,2.83896525483176,2.75939208765293,2.82356399666811,192451.809359103,0.0,1.0
1998-05-19,10.81,10.88,10.75,10.88,24200,2.77479334581657,2.79276148034083,2.75939208765293,2.79276148034083,94278.0118722735,0.0,1.0
1998-05-20,10.44,10.75,10.44,10.75,32000,2.6798189204741,2.75939208765293,2.6798189204741,2.75939208765293,124665.139665816,0.0,1.0
1998-05-21,10.56,10.75,10.38,10.44,32000,2.71062143680139,2.75939208765293,2.66441766231046,2.6798189204741,124665.139665816,0.0,1.0
1998-05-22,10.06,10.69,10.06,10.56,24300,2.58227761877102,2.74399082948929,2.58227761877102,2.71062143680139,94667.590433729,0.0,1.0
1998-05-26,10.0,10.25,10.0,10.19,93300,2.56687636060738,2.63104826962256,2.56687636060738,2.61564701145892,363476.797838144,0.0,1.0
1998-05-27,10.06,10.06,9.75,9.75,26500,2.58227761877102,2.58227761877102,2.50270445159219,2.50270445159219,103238.318785754,0.0,1.0
1998-05-28,10.12,10.25,10.0,10.06,7200,2.59767887693467,2.63104826962256,2.56687636060738,2.58227761877102,28049.6564248085,0.0,1.0
1998-05-29,10.25,10.25,10.12,10.12,6400,2.63104826962256,2.63104826962256,2.59767887693467,2.59767887693467,24933.0279331632,0.0,1.0
1998-06-01,10.5,10.62,10.38,10.38,22600,2.69522017863775,2.72602269496503,2.66441766231046,2.66441766231046,88044.7548889824,0.0,1.0
1998-06-02,10.31,10.62,10.31,10.62,44200,2.64644952778621,2.72602269496503,2.64644952778621,2.72602269496503,172193.724163408,0.0,1.0
1998-06-03,10.38,10.38,10.25,10.31,17400,2.66441766231046,2.66441766231046,2.63104826962256,2.64644952778621,67786.6696932874,0.0,1.0
1998-06-04,10.25,10.38,10.12,10.12,21700,2.63104826962256,2.66441766231046,2.59767887693467,2.59767887693467,84538.5478358815,0.0,1.0
1998-06-05,10.12,10.12,9.88,10.0,31900,2.59767887693467,2.59767887693467,2.53607384428009,2.56687636060738,124275.56110436,0.0,1.0
1998-06-08,10.12,10.19,10.06,10.06,2800,2.59767887693467,2.61564701145892,2.58227761877102,2.58227761877102,10908.1997207589,0.0,1.0
1998-06-09,9.88,10.12,9.88,9.88,20500,2.53607384428009,2.59767887693467,2.53607384428009,2.53607384428009,79863.6050984133,0.0,1.0
1998-06-10,9.75,10.12,9.75,10.0,9200,2.50270445159219,2.59767887693467,2.50270445159219,2.56687636060738,35841.2276539221,0.0,1.0
1998-06-11,9.69,9.88,9.56,9.88,4500,2.48730319342855,2.53607384428009,2.45393380074065,2.53607384428009,17531.0352655054,0.0,1.0
1998-06-12,9.25,9.88,9.19,9.81,33700,2.37436063356182,2.53607384428009,2.35895937539818,2.51810570975584,131287.975210563,0.0,1.0
1998-06-15,8.94,9.38,8.94,9.38,14700,2.294787466383,2.40773002624972,2.294787466383,2.40773002624972,57268.0485339841,0.0,1.0
1998-06-16,9.0,9.12,9.0,9.06,21100,2.31018872454664,2.34099124087393,2.31018872454664,2.32558998271028,82201.0764671474,0.0,1.0
1998-06-17,9.12,9.25,9.0,9.0,14300,2.34099124087393,2.37436063356182,2.31018872454664,2.31018872454664,55709.7342881614,0.0,1.0
1998-06-18,9.12,9.12,8.88,9.06,22700,2.34099124087393,2.34099124087393,2.27938620821935,2.32558998271028,88434.3334504381,0.0,1.0
1998-06-19,9.25,9.25,9.0,9.19,9200,2.37436063356182,2.37436063356182,2.31018872454664,2.35895937539818,35841.2276539221,0.0,1.0
1998-06-22,9.25,9.38,9.0,9.12,45600,2.37436063356182,2.40773002624972,2.31018872454664,2.34099124087393,177647.824023788,0.0,1.0
1998-06-23,9.0,9.25,8.94,9.19,18700,2.31018872454664,2.37436063356182,2.294787466383,2.35895937539818,72851.1909922112,0.0,1.0
1998-06-24,8.81,9.0,8.75,9.0,6900,2.2614180736951,2.31018872454664,2.24601681553145,2.31018872454664,26880.9207404416,0.0,1.0
1998-06-25,8.94,8.94,8.31,8.81,58800,2.294787466383,2.294787466383,2.13307425566473,2.2614180736951,229072.194135936,0.0,1.0
1998-06-26,8.62,8.75,8.62,8.62,2000,2.25115056825267,2.28510063482725,2.25115056825267,2.25115056825267,7658.30604275466,0.15,1.0
1998-06-29,8.88,8.94,8.5,8.62,12500,2.31905070140182,2.33471996289778,2.21981204526075,2.25115056825267,47864.4127672167,0.0,1.0
1998-06-30,8.88,8.88,8.62,8.81,18900,2.31905070140182,2.31905070140182,2.25115056825267,2.3007698963232,72370.9921040316,0.0,1.0
1998-07-01,8.62,8.81,8.62,8.75,21300,2.25115056825267,2.3007698963232,2.25115056825267,2.28510063482725,81560.9593553371,0.0,1.0
1998-07-02,9.12,9.12,8.56,8.56,28200,2.38172774738566,2.38172774738566,2.23548130675671,2.23548130675671,107982.11520284,0.0,1.0
1998-07-06,9.12,9.12,8.75,8.88,19700,2.38172774738566,2.38172774738566,2.28510063482725,2.31905070140182,75434.3145211332,0.0,1.0
1998-07-07,9.62,9.62,9.06,9.06,44400,2.51230492651864,2.51230492651864,2.3660584858897,2.3660584858897,170014.394149153,0.0,1.0
1998-07-08,9.5,9.62,9.5,9.62,4000,2.48096640352672,2.51230492651864,2.48096640352672,2.51230492651864,15316.6120855093,0.0,1.0
1998-07-09,9.12,9.38,9.12,9.38,14200,2.38172774738566,2.44962788053481,2.38172774738566,2.44962788053481,54373.9729035579,0.0,1.0
1998-07-10,9.38,9.38,9.19,9.25,4800,2.44962788053481,2.44962788053481,2.40000855246427,2.41567781396023,18379.9345026112,0.0,1.0
1998-07-13,9.25,9.38,9.19,9.38,3600,2.41567781396023,2.44962788053481,2.40000855246427,2.44962788053481,13784.9508769584,0.0,1.0
1998-07-14,9.25,9.25,9.06,9.19,14700,2.41567781396023,2.41567781396023,2.3660584858897,2.40000855246427,56288.5494142468,0.0,1.0
1998-07-15,9.38,9.5,9.25,9.38,5100,2.44962788053481,2.48096640352672,2.41567781396023,2.44962788053481,19528.6804090244,0.0,1.0
1998-07-16,9.94,9.94,9.31,9.38,18600,2.59587432116375,2.59587432116375,2.43134707545619,2.44962788053481,71222.2461976183,0.0,1.0
1998-07-17,9.75,9.94,9.75,9.88,27800,2.54625499309322,2.59587432116375,2.54625499309322,2.58020505966779,106450.45399429,0.0,1.0
1998-07-20,9.31,9.75,9.31,9.75,5400,2.43134707545619,2.54625499309322,2.43134707545619,2.54625499309322,20677.4263154376,0.0,1.0
1998-07-21,9.12,9.12,9.0,9.12,20600,2.38172774738566,2.38172774738566,2.35038922439374,2.38172774738566,78880.5522403728,0.0,1.0
1998-07-22,9.12,9.38,9.0,9.0,36900,2.38172774738566,2.44962788053481,2.35038922439374,2.35038922439374,141295.746488823,0.0,1.0
1998-07-23,8.81,9.06,8.62,9.06,20900,2.3007698963232,2.3660584858897,2.25115056825267,2.3660584858897,80029.2981467863,0.0,1.0
1998-07-24,8.75,9.0,8.75,8.75,12200,2.28510063482725,2.35038922439374,2.28510063482725,2.28510063482725,46715.6668608033,0.0,1.0
1998-07-27,8.5,8.56,8.31,8.56,109200,2.21981204526075,2.23548130675671,2.17019271719022,2.23548130675671,418143.509934405,0.0,1.0
1998-07-28,8.5,8.5,8.38,8.38,5900,2.21981204526075,2.21981204526075,2.18847352226884,2.18847352226884,22592.0028261263,0.0,1.0
1998-07-29,8.38,8.62,8.31,8.5,45300,2.18847352226884,2.25115056825267,2.17019271719022,2.21981204526075,173460.631868393,0.0,1.0
1998-07-30,8.12,8.31,8.06,8.25,20800,2.12057338911968,2.17019271719022,2.10490412762373,2.15452345569426,79646.3828446486,0.0,1.0
1998-07-31,7.94,8.12,7.88,8.12,46500,2.07356560463181,2.12057338911968,2.05789634313585,2.12057338911968,178055.615494046,0.0,1.0
1998-08-03,7.88,8.0,7.5,7.94,36500,2.05789634313585,2.08923486612777,1.95865768699478,2.07356560463181,139764.085280273,0.0,1.0
1998-08-04,7.75,8.0,7.56,8.0,40400,2.02394627656128,2.08923486612777,1.97432694849074,2.08923486612777,154697.782063644,0.0,1.0
1998-08-05,7.25,7.62,7.25,7.62,22200,1.89336909742829,1.9899962099867,1.89336909742829,1.9899962099867,85007.1970745767,0.0,1.0
1998-08-06,7.88,8.12,7.0,7.0,58100,2.05789634313585,2.12057338911968,1.8280805078618,1.8280805078618,222473.790542023,0.0,1.0
1998-08-07,7.94,8.06,7.88,7.94,23800,2.07356560463181,2.10490412762373,2.05789634313585,2.07356560463181,91133.8419087804,0.0,1.0
1998-08-10,7.75,7.94,7.62,7.94,19100,2.02394627656128,2.07356560463181,1.9899962099867,2.07356560463181,73136.8227083068,0.0,1.0
1998-08-11,7.88,7.94,7.62,7.62,5900,2.05789634313585,2.07356560463181,1.9899962099867,1.9899962099867,22592.0028261263,0.0,1.0
1998-08-12,8.25,8.69,8.0,8.0,47300,2.15452345569426,2.26943137333129,2.08923486612777,2.08923486612777,181118.937911148,0.0,1.0
1998-08-13,8.38,8.38,8.25,8.38,17100,2.18847352226884,2.18847352226884,2.15452345569426,2.18847352226884,65478.5166655522,0.0,1.0
1998-08-14,7.75,8.44,7.75,8.44,40700,2.02394627656128,2.20414278376479,2.02394627656128,2.20414278376479,155846.527970057,0.0,1.0
1998-08-17,8.12,8.12,7.88,7.88,1900,2.12057338911968,2.12057338911968,2.05789634313585,2.05789634313585,7275.39074061694,0.0,1.0
1998-08-18,8.38,8.44,8.19,8.25,10300,2.18847352226884,2.20414278376479,2.1388541941983,2.15452345569426,39440.2761201864,0.0,1.0
1998-08-19,8.25,8.5,8.12,8.38,32300,2.15452345569426,2.21981204526075,2.12057338911968,2.18847352226884,123681.642590488,0.0,1.0
1998-08-20,8.12,8.25,8.12,8.25,2900,2.12057338911968,2.15452345569426,2.12057338911968,2.15452345569426,11104.5437619943,0.0,1.0
1998-08-21,8.25,8.25,8.0,8.06,7500,2.15452345569426,2.15452345569426,2.08923486612777,2.10490412762373,28718.64766033,0.0,1.0
1998-08-24,8.25,8.44,8.25,8.38,24300,2.15452345569426,2.20414278376479,2.15452345569426,2.18847352226884,93048.4184194691,0.0,1.0
1998-08-25,8.31,8.38,8.12,8.38,13500,2.17019271719022,2.18847352226884,2.12057338911968,2.18847352226884,51693.5657885939,0.0,1.0
1998-08-26,8.25,8.25,7.88,8.25,26100,2.15452345569426,2.15452345569426,2.05789634313585,2.15452345569426,99940.8938579483,0.0,1.0
1998-08-27,7.75,8.0,7.75,8.0,33000,2.02394627656128,2.08923486612777,2.02394627656128,2.08923486612777,126362.049705452,0.0,1.0
1998-08-28,7.44,7.88,7.44,7.75,26700,1.94298842549882,2.05789634313585,1.94298842549882,2.02394627656128,102238.385670775,0.0,1.0
1998-08-31,7.12,7.31,7.0,7.31,18200,1.85941903085371,1.90903835892425,1.8280805078618,1.90903835892425,69690.5849890675,0.0,1.0
1998-09-01,6.75,7.25,6.56,7.25,65700,1.7627919182953,1.89336909742829,1.71317259022477,1.89336909742829,251575.353504491,0.0,1.0
1998-09-02,6.81,6.88,6.5,6.75,31100,1.77846117979126,1.79674198486988,1.69750332872881,1.7627919182953,119086.658964835,0.0,1.0
1998-09-03,6.75,7.0,6.44,6.75,71900,1.7627919182953,1.8280805078618,1.68183406723285,1.7627919182953,275316.102237031,0.0,1.0
1998-09-04,6.81,6.81,6.56,6.75,19900,1.77846117979126,1.77846117979126,1.71317259022477,1.7627919182953,76200.1451254089,0.0,1.0
1998-09-08,7.0,7.06,6.88,6.88,2300,1.8280805078618,1.84374976935775,1.79674198486988,1.79674198486988,8807.05194916784,0.0,1.0
1998-09-09,6.75,7.38,6.75,7.12,29100,1.7627919182953,1.92731916400287,1.7627919182953,1.85941903085371,111428.352922081,0.0,1.0
1998-09-10,6.44,6.62,6.12,6.62,43100,1.68183406723285,1.72884185172073,1.59826467258774,1.72884185172073,165036.495221363,0.0,1.0
1998-09-11,7.38,7.44,6.75,6.75,87200,1.92731916400287,1.94298842549882,1.7627919182953,1.7627919182953,333902.143464102,0.0,1.0
1998-09-14,7.5,7.5,7.44,7.44,21100,1.95865768699478,1.95865768699478,1.94298842549882,1.94298842549882,80795.1287510617,0.0,1.0
1998-09-15,7.88,7.88,7.5,7.5,26800,2.05789634313585,2.05789634313585,1.95865768699478,1.95865768699478,102621.300972912,0.0,1.0
1998-09-16,7.75,7.88,7.62,7.62,19700,2.07095406104915,2.10569264529901,2.03621547679929,2.03621547679929,73722.0602192665,0.18,1.0
1998-09-17,7.69,7.69,7.5,7.5,10500,2.05492086831845,2.05492086831845,2.00414909133789,2.00414909133789,39293.4838732131,0.0,1.0
1998-09-18,7.62,7.69,7.62,7.62,6400,2.03621547679929,2.05492086831845,2.03621547679929,2.03621547679929,23950.3139798633,0.0,1.0
1998-09-21,7.62,7.62,7.62,7.62,0,2.03621547679929,2.03621547679929,2.03621547679929,2.03621547679929,0,0.0,1.0
1998-09-22,8.0,8.0,7.5,7.62,84500,2.13775903076041,2.13775903076041,2.00414909133789,2.03621547679929,316218.989265382,0.0,1.0
1998-09-23,8.62,8.75,8.25,8.25,29800,2.30343535564434,2.3381739398942,2.20456400047168,2.20456400047168,111518.649468738,0.0,1.0
1998-09-24,8.44,8.88,8.38,8.75,9100,2.25533577745224,2.37291252414406,2.23930258472153,2.3381739398942,34054.352690118,0.0,1.0
1998-09-25,8.25,8.38,8.12,8.38,10700,2.20456400047168,2.23930258472153,2.16982541622182,2.23930258472153,40041.9311850838,0.0,1.0
1998-09-28,8.0,8.12,7.88,8.12,39700,2.13775903076041,2.16982541622182,2.10569264529901,2.16982541622182,148566.791406339,0.0,1.0
1998-09-29,8.0,8.12,7.88,8.0,18600,2.13775903076041,2.16982541622182,2.10569264529901,2.13775903076041,69605.6000039776,0.0,1.0
1998-09-30,7.94,7.94,7.69,7.75,37800,2.12172583802971,2.12172583802971,2.05492086831845,2.07095406104915,141456.541943567,0.0,1.0
1998-10-01,7.25,7.88,7.25,7.81,21400,1.93734412162662,2.10569264529901,1.93734412162662,2.08698725377985,80083.8623701679,0.0,1.0
1998-10-02,7.12,7.5,6.88,7.38,22900,1.90260553737677,2.00414909133789,1.83847276645395,1.97208270587648,85697.217209198,0.0,1.0
1998-10-05,7.25,7.38,7.12,7.12,16400,1.93734412162662,1.97208270587648,1.90260553737677,1.90260553737677,61372.6795733997,0.0,1.0
1998-10-06,7.5,7.5,7.25,7.25,7200,2.00414909133789,2.00414909133789,1.93734412162662,1.93734412162662,26944.1032273461,0.0,1.0
1998-10-07,7.0,7.62,7.0,7.62,16200,1.87053915191536,2.03621547679929,1.87053915191536,2.03621547679929,60624.2322615289,0.0,1.0
1998-10-08,6.88,7.0,6.62,6.88,34400,1.83847276645395,1.87053915191536,1.76899559795424,1.83847276645395,128732.937641765,0.0,1.0
1998-10-09,6.38,6.81,6.38,6.81,27100,1.70486282703143,1.8197673749348,1.70486282703143,1.8197673749348,101414.610758483,0.0,1.0
1998-10-12,6.62,6.81,6.5,6.62,26500,1.76899559795424,1.8197673749348,1.73692921249284,1.76899559795424,99169.2688228713,0.0,1.0
1998-10-13,6.62,7.0,6.5,6.62,37700,1.76899559795424,1.87053915191536,1.73692921249284,1.76899559795424,141082.318287632,0.0,1.0
1998-10-14,6.62,6.81,6.5,6.69,13300,1.76899559795424,1.8197673749348,1.73692921249284,1.7877009894734,49771.7462394033,0.0,1.0
1998-10-15,7.5,7.5,6.62,6.62,69400,2.00414909133789,2.00414909133789,1.76899559795424,1.76899559795424,259711.217219142,0.0,1.0
1998-10-16,7.62,7.62,7.38,7.38,8700,2.03621547679929,2.03621547679929,1.97208270587648,1.97208270587648,32557.4580663766,0.0,1.0
1998-10-19,7.25,7.62,7.25,7.62,4700,1.93734412162662,2.03621547679929,1.93734412162662,2.03621547679929,17588.5118289621,0.0,1.0
1998-10-20,7.12,7.38,6.88,7.25,12600,1.90260553737677,1.97208270587648,1.83847276645395,1.93734412162662,47152.1806478557,0.0,1.0
1998-10-21,7.12,7.38,6.81,7.25,13400,1.90260553737677,1.97208270587648,1.8197673749348,1.93734412162662,50145.9698953386,0.0,1.0
1998-10-22,7.12,7.25,7.0,7.06,8000,1.90260553737677,1.93734412162662,1.87053915191536,1.88657234464606,29937.892474829,0.0,1.0
1998-10-23,7.38,7.38,7.12,7.12,4900,1.97208270587648,1.97208270587648,1.90260553737677,1.90260553737677,18336.9591408328,0.0,1.0
1998-10-26,7.12,7.25,7.0,7.25,13500,1.90260553737677,1.93734412162662,1.87053915191536,1.93734412162662,50520.193551274,0.0,1.0
1998-10-27,7.12,7.25,7.06,7.06,8300,1.90260553737677,1.93734412162662,1.88657234464606,1.88657234464606,31060.5634426351,0.0,1.0
1998-10-28,7.25,7.31,7.12,7.12,13200,1.93734412162662,1.95337731435733,1.90260553737677,1.90260553737677,49397.522583468,0.0,1.0
1998-10-29,7.62,7.75,7.31,7.38,5200,2.03621547679929,2.07095406104915,1.95337731435733,1.97208270587648,19459.6301086389,0.0,1.0
1998-10-30,7.62,7.62,7.25,7.5,23900,2.03621547679929,2.03621547679929,1.93734412162662,2.00414909133789,89439.4537685519,0.0,1.0
1998-11-02,7.31,7.5,7.12,7.5,19200,1.95337731435733,2.00414909133789,1.90260553737677,2.00414909133789,71850.9419395896,0.0,1.0
1998-11-03,7.5,7.5,7.25,7.25,5200,2.00414909133789,2.00414909133789,1.93734412162662,1.93734412162662,19459.6301086389,0.0,1.0
1998-11-04,8.0,8.38,7.62,7.62,22700,2.13775903076041,2.23930258472153,2.03621547679929,2.03621547679929,84948.7698973275,0.0,1.0
1998-11-05,8.06,8.12,7.88,8.0,10400,2.15379222349112,2.16982541622182,2.10569264529901,2.13775903076041,38919.2602172777,0.0,1.0
1998-11-06,8.0,8.06,7.88,7.88,8100,2.13775903076041,2.15379222349112,2.10569264529901,2.10569264529901,30312.1161307644,0.0,1.0
1998-11-09,7.88,8.06,7.88,8.0,3800,2.10569264529901,2.15379222349112,2.10569264529901,2.13775903076041,14220.4989255438,0.0,1.0
1998-11-10,8.0,8.06,7.88,7.88,9200,2.13775903076041,2.15379222349112,2.10569264529901,2.10569264529901,34428.5763460534,0.0,1.0
1998-11-11,7.62,8.0,7.5,8.0,28600,2.03621547679929,2.13775903076041,2.00414909133789,2.13775903076041,107027.965597514,0.0,1.0
1998-11-12,7.38,7.69,7.25,7.69,70200,1.97208270587648,2.05492086831845,1.93734412162662,2.05492086831845,262705.006466625,0.0,1.0
1998-11-13,7.5,7.88,7.38,7.5,19600,2.00414909133789,2.10569264529901,1.97208270587648,2.00414909133789,73347.8365633311,0.0,1.0
1998-11-16,7.19,7.62,7.12,7.5,39300,1.92131092889592,2.03621547679929,1.90260553737677,2.00414909133789,147069.896782598,0.0,1.0
1998-11-17,7.12,7.19,6.62,7.12,38900,1.90260553737677,1.92131092889592,1.76899559795424,1.90260553737677,145573.002158856,0.0,1.0
1998-11-18,7.25,7.62,7.12,7.25,76200,1.93734412162662,2.03621547679929,1.90260553737677,1.93734412162662,285158.425822747,0.0,1.0
1998-11-19,7.19,7.38,7.19,7.19,9100,1.92131092889592,1.97208270587648,1.92131092889592,1.92131092889592,34054.3526901181,0.0,1.0
1998-11-20,7.25,7.31,7.12,7.31,16600,1.93734412162662,1.95337731435733,1.90260553737677,1.95337731435733,62121.1268852704,0.0,1.0
1998-11-23,7.0,7.38,7.0,7.25,44600,1.87053915191536,1.97208270587648,1.87053915191536,1.93734412162662,166903.750547172,0.0,1.0
1998-11-24,6.81,7.12,6.38,7.06,84400,1.8197673749348,1.90260553737677,1.70486282703143,1.88657234464606,315844.765609447,0.0,1.0
1998-11-25,7.25,7.5,6.75,6.81,67000,1.93734412162662,2.00414909133789,1.8037341822041,1.8197673749348,250729.849476694,0.0,1.0
1998-11-27,7.06,7.06,7.0,7.0,62700,1.88657234464606,1.88657234464606,1.87053915191536,1.87053915191536,234638.232271473,0.0,1.0
1998-11-30,6.94,7.0,6.88,7.0,61500,1.85450595918466,1.87053915191536,1.83847276645395,1.87053915191536,230147.548400248,0.0,1.0
1998-12-01,7.0,7.0,6.69,6.69,16400,1.87053915191536,1.87053915191536,1.7877009894734,1.7877009894734,61372.6795733996,0.0,1.0
1998-12-02,7.0,7.0,6.94,7.0,111600,1.87053915191536,1.87053915191536,1.85450595918466,1.87053915191536,417633.600023865,0.0,1.0
1998-12-03,7.38,7.38,6.94,7.0,150500,1.97208270587648,1.97208270587648,1.85450595918466,1.87053915191536,563206.602182722,0.0,1.0
1998-12-04,7.12,7.5,7.12,7.5,76800,1.90260553737677,2.00414909133789,1.90260553737677,2.00414909133789,287403.767758358,0.0,1.0
1998-12-07,7.44,7.44,7.12,7.19,43400,1.98811589860718,1.98811589860718,1.90260553737677,1.92131092889592,162413.066675948,0.0,1.0
1998-12-08,7.5,7.69,7.5,7.69,40200,2.00414909133789,2.05492086831845,2.00414909133789,2.05492086831845,150437.909686016,0.0,1.0
1998-12-09,7.31,7.62,7.31,7.5,30300,1.95337731435733,2.03621547679929,1.95337731435733,2.00414909133789,113389.767748415,0.0,1.0
1998-12-10,7.38,7.5,7.31,7.31,6400,1.97208270587648,2.00414909133789,1.95337731435733,1.95337731435733,23950.3139798632,0.0,1.0
1998-12-11,7.06,7.38,7.06,7.31,13400,1.88657234464606,1.97208270587648,1.88657234464606,1.95337731435733,50145.9698953388,0.0,1.0
1998-12-14,7.0,7.19,6.88,7.19,40300,1.87053915191536,1.92131092889592,1.83847276645395,1.92131092889592,150812.133341951,0.0,1.0
1998-12-15,7.12,7.5,7.0,7.06,79600,1.90260553737677,2.00414909133789,1.87053915191536,1.88657234464606,297882.030124549,0.0,1.0
1998-12-16,7.62,7.88,7.06,7.12,44100,2.03621547679929,2.10569264529901,1.88657234464606,1.90260553737677,165032.632267495,0.0,1.0
1998-12-17,7.69,7.94,7.25,7.5,37800,2.05492086831845,2.12172583802971,1.93734412162662,2.00414909133789,141456.541943567,0.0,1.0
1998-12-18,7.38,7.75,7.38,7.75,35700,1.97208270587648,2.07095406104915,1.97208270587648,2.07095406104915,133597.845168925,0.0,1.0
1998-12-21,7.06,7.44,7.0,7.38,79100,1.88657234464606,1.98811589860718,1.87053915191536,1.97208270587648,296010.911844873,0.0,1.0
1998-12-22,7.12,7.25,7.0,7.06,76300,1.90260553737677,1.93734412162662,1.87053915191536,1.88657234464606,285532.649478682,0.0,1.0
1998-12-23,7.19,7.38,6.81,7.25,77000,1.92131092889592,1.97208270587648,1.8197673749348,1.93734412162662,288152.21507023,0.0,1.0
1998-12-24,7.19,7.25,7.12,7.25,11500,1.92131092889592,1.93734412162662,1.90260553737677,1.93734412162662,43035.7204325668,0.0,1.0
1998-12-28,7.19,7.88,7.19,7.19,27600,1.92131092889592,2.10569264529901,1.92131092889592,1.92131092889592,103285.72903816,0.0,1.0
1998-12-29,7.5,7.5,7.0,7.0,23500,2.05224866953,2.05224866953,1.91543209156133,1.91543209156133,85881.4054148537,0.18,1.0
1998-12-30,7.38,7.5,7.38,7.38,46800,2.01941269081752,2.05224866953,2.01941269081752,2.01941269081752,171031.905251709,0.0,1.0
1998-12-31,7.12,7.38,7.06,7.38,30000,1.94826807027381,2.01941269081752,1.93185008091757,2.01941269081752,109635.836699813,0.0,1.0
1999-01-04,7.5,7.75,7.25,7.38,18500,2.05224866953,2.12065695851433,1.98384038054566,2.01941269081752,67608.7659648848,0.0,1.0
1999-01-05,7.88,8.0,7.5,7.5,15100,2.15622926878618,2.18906524749866,2.05224866953,2.05224866953,55183.3711389062,0.0,1.0
1999-01-06,8.19,8.19,7.88,7.88,9500,2.24105554712676,2.24105554712676,2.15622926878618,2.15622926878618,34718.0149549408,0.0,1.0
1999-01-07,7.88,8.12,7.75,8.12,11700,2.15622926878618,2.22190122621114,2.12065695851433,2.22190122621114,42757.9763129273,0.0,1.0
1999-01-08,7.5,8.0,7.5,8.0,19100,2.05224866953,2.18906524749866,2.05224866953,2.18906524749866,69801.4826988811,0.0,1.0
1999-01-11,7.81,7.88,7.62,7.62,5800,2.13707494787057,2.15622926878618,2.08508464824248,2.08508464824248,21196.2617619639,0.0,1.0
1999-01-12,8.19,8.19,7.81,7.88,27500,2.24105554712676,2.24105554712676,2.13707494787057,2.15622926878618,100499.516974829,0.0,1.0
1999-01-13,8.19,8.19,8.06,8.12,13400,2.24105554712676,2.24105554712676,2.2054832368549,2.22190122621114,48970.6737259166,0.0,1.0
1999-01-14,8.0,8.12,8.0,8.12,12100,2.18906524749866,2.22190122621114,2.18906524749866,2.22190122621114,44219.7874689248,0.0,1.0
1999-01-15,8.12,8.19,8.0,8.12,26300,2.22190122621114,2.24105554712676,2.18906524749866,2.22190122621114,96114.0835068365,0.0,1.0
1999-01-19,8.0,8.19,8.0,8.19,18300,2.18906524749866,2.24105554712676,2.18906524749866,2.24105554712676,66877.8603868863,0.0,1.0
1999-01-20,8.0,8.25,8.0,8.19,11600,2.18906524749866,2.257473536483,2.18906524749866,2.24105554712676,42392.5235239279,0.0,1.0
1999-01-21,8.06,8.12,8.0,8.0,5400,2.2054832368549,2.22190122621114,2.18906524749866,2.18906524749866,19734.4506059664,0.0,1.0
1999-01-22,8.0,8.12,8.0,8.12,9100,2.18906524749866,2.22190122621114,2.18906524749866,2.22190122621114,33256.2037989434,0.0,1.0
1999-01-25,8.06,8.12,8.06,8.06,5800,2.2054832368549,2.22190122621114,2.2054832368549,2.2054832368549,21196.2617619639,0.0,1.0
1999-01-26,8.25,8.25,8.12,8.19,12300,2.257473536483,2.257473536483,2.22190122621114,2.24105554712676,44950.6930469234,0.0,1.0
1999-01-27,7.88,8.31,7.75,8.31,47800,2.15622926878618,2.27389152583924,2.12065695851433,2.27389152583924,174686.433141703,0.0,1.0
1999-01-28,7.88,7.94,7.69,7.88,9000,2.15622926878618,2.17264725814242,2.10423896915809,2.15622926878618,32890.7510099441,0.0,1.0
1999-01-29,8.06,8.06,7.75,7.75,17200,2.2054832368549,2.2054832368549,2.12065695851433,2.12065695851433,62857.8797078931,0.0,1.0
1999-02-01,7.75,8.0,7.69,8.0,26000,2.12065695851433,2.18906524749866,2.10423896915809,2.18906524749866,95017.7251398383,0.0,1.0
1999-02-02,8.06,8.06,7.75,7.88,10400,2.2054832368549,2.2054832368549,2.12065695851433,2.15622926878618,38007.0900559354,0.0,1.0
1999-02-03,8.06,8.06,8.0,8.0,4700,2.2054832368549,2.2054832368549,2.18906524749866,2.18906524749866,17176.2810829708,0.0,1.0
1999-02-04,7.88,8.12,7.69,8.12,19600,2.15622926878618,2.22190122621114,2.10423896915809,2.22190122621114,71628.7466438782,0.0,1.0
1999-02-05,8.0,8.0,7.75,7.75,21600,2.18906524749866,2.18906524749866,2.12065695851433,2.12065695851433,78937.8024238658,0.0,1.0
1999-02-08,7.88,7.94,7.69,7.88,12500,2.15622926878618,2.17264725814242,2.10423896915809,2.15622926878618,45681.5986249223,0.0,1.0
1999-02-09,7.94,7.94,7.81,7.88,10100,2.17264725814242,2.17264725814242,2.13707494787057,2.15622926878618,36910.7316889372,0.0,1.0
1999-02-10,7.5,7.94,7.5,7.94,24800,2.05224866953,2.17264725814242,2.05224866953,2.17264725814242,90632.2916718456,0.0,1.0
1999-02-11,7.62,7.62,7.38,7.38,34400,2.08508464824248,2.08508464824248,2.01941269081752,2.01941269081752,125715.759415786,0.0,1.0
1999-02-12,7.88,7.88,7.5,7.5,12700,2.15622926878618,2.15622926878618,2.05224866953,2.05224866953,46412.5042029211,0.0,1.0
1999-02-16,7.75,7.75,7.62,7.75,2800,2.12065695851433,2.12065695851433,2.08508464824248,2.12065695851433,10232.6780919826,0.0,1.0
1999-02-17,7.5,7.75,7.5,7.62,14900,2.05224866953,2.12065695851433,2.05224866953,2.08508464824248,54452.4655609072,0.0,1.0
1999-02-18,7.5,7.5,7.38,7.38,58100,2.05224866953,2.05224866953,2.01941269081752,2.01941269081752,212328.070408638,0.0,1.0
1999-02-19,7.5,7.5,7.44,7.5,42200,2.05224866953,2.05224866953,2.03583068017376,2.05224866953,154221.076957737,0.0,1.0
1999-02-22,7.5,7.5,7.44,7.44,26200,2.05224866953,2.05224866953,2.03583068017376,2.03583068017376,95748.6307178369,0.0,1.0
1999-02-23,7.44,7.5,7.38,7.44,77600,2.03583068017376,2.05224866953,2.01941269081752,2.03583068017376,283591.364263517,0.0,1.0
1999-02-24,7.44,7.5,7.44,7.44,24700,2.03583068017376,2.05224866953,2.03583068017376,2.03583068017376,90266.8388828462,0.0,1.0
1999-02-25,7.81,7.88,7.38,7.5,62300,2.13707494787057,2.15622926878618,2.01941269081752,2.05224866953,227677.087546612,0.0,1.0
1999-02-26,7.88,7.88,7.69,7.69,10900,2.15622926878618,2.15622926878618,2.10423896915809,2.10423896915809,39834.3540009323,0.0,1.0
1999-03-01,7.5,8.0,7.38,8.0,21600,2.05224866953,2.18906524749866,2.01941269081752,2.18906524749866,78937.8024238655,0.0,1.0
1999-03-02,7.38,7.5,7.38,7.38,21500,2.01941269081752,2.05224866953,2.01941269081752,2.01941269081752,78572.3496348661,0.0,1.0
1999-03-03,7.25,7.44,7.19,7.38,26800,1.98384038054566,2.03583068017376,1.96742239118942,2.01941269081752,97941.3474518335,0.0,1.0
1999-03-04,7.5,7.62,7.25,7.38,17100,2.05224866953,2.08508464824248,1.98384038054566,2.01941269081752,62492.4269188935,0.0,1.0
1999-03-05,7.19,7.44,7.0,7.44,71600,1.96742239118942,2.03583068017376,1.91543209156133,2.03583068017376,261664.196923555,0.0,1.0
1999-03-08,6.75,7.25,6.75,7.25,98000,1.847023802577,1.98384038054566,1.847023802577,1.98384038054566,358143.73321939,0.0,1.0
1999-03-09,7.0,7.06,6.94,7.0,181600,1.91543209156133,1.93185008091757,1.89901410220509,1.91543209156133,663662.26482287,0.0,1.0
1999-03-10,7.0,7.06,6.81,7.0,18800,1.91543209156133,1.93185008091757,1.86344179193324,1.91543209156133,68705.1243318831,0.0,1.0
1999-03-11,7.0,7.31,6.94,6.94,26400,1.91543209156133,2.0002583699019,1.89901410220509,1.89901410220509,96479.5362958358,0.0,1.0
1999-03-12,6.88,7.12,6.88,6.94,120000,1.88259611284885,1.94826807027381,1.88259611284885,1.89901410220509,438543.346799254,0.0,1.0
1999-03-15,7.0,7.0,6.88,7.0,23600,1.91543209156133,1.91543209156133,1.88259611284885,1.91543209156133,86246.8582038532,0.0,1.0
1999-03-16,6.88,6.88,6.62,6.75,59700,1.88259611284885,1.88259611284885,1.81145149230514,1.847023802577,218175.315032629,0.0,1.0
1999-03-17,7.0,7.0,6.81,6.88,30400,1.91543209156133,1.91543209156133,1.86344179193324,1.88259611284885,111097.647855811,0.0,1.0
1999-03-18,7.0,7.0,6.88,7.0,2900,1.91543209156133,1.91543209156133,1.88259611284885,1.91543209156133,10598.130880982,0.0,1.0
1999-03-19,7.0,7.0,7.0,7.0,1000,1.91543209156133,1.91543209156133,1.91543209156133,1.91543209156133,3654.52788999378,0.0,1.0
1999-03-22,6.81,7.0,6.75,7.0,26500,1.86344179193324,1.91543209156133,1.847023802577,1.91543209156133,96844.989084835,0.0,1.0
1999-03-23,6.75,6.81,6.69,6.75,22600,1.847023802577,1.86344179193324,1.83060581322076,1.847023802577,82592.3303138593,0.0,1.0
1999-03-24,6.88,7.12,6.69,6.69,25100,1.88259611284885,1.94826807027381,1.83060581322076,1.83060581322076,91728.6500388439,0.0,1.0
1999-03-25,6.88,7.0,6.75,6.75,9100,1.88259611284885,1.91543209156133,1.847023802577,1.847023802577,33256.2037989434,0.0,1.0
1999-03-26,6.88,7.12,6.75,6.88,70100,1.88259611284885,1.94826807027381,1.847023802577,1.88259611284885,256182.405088564,0.0,1.0
1999-03-29,6.56,6.75,6.38,6.75,177400,1.84428747101762,1.89770433374527,1.79368202211775,1.89770433374527,630999.244037527,0.18,1.0
1999-03-30,6.56,6.75,6.44,6.5,49600,1.84428747101762,1.89770433374527,1.81055050508437,1.827418988051,176423.689426501,0.0,1.0
1999-03-31,6.44,6.56,6.38,6.5,35500,1.81055050508437,1.84428747101762,1.79368202211775,1.827418988051,126270.987391952,0.0,1.0
1999-04-01,6.69,6.81,6.62,6.69,9400,1.88083585077864,1.91457281671189,1.86115595398425,1.88083585077864,33435.1346896998,0.0,1.0
1999-04-05,6.88,7.0,6.75,6.75,13200,1.93425271350629,1.96798967943954,1.89770433374527,1.89770433374527,46951.465734472,0.0,1.0
1999-04-06,7.12,7.12,6.88,7.0,21800,2.00172664537279,2.00172664537279,1.93425271350629,1.96798967943954,77541.0570463249,0.0,1.0
1999-04-07,7.19,7.25,6.94,7.0,64700,2.02140654216718,2.03827502513381,1.95112119647291,1.96798967943954,230133.320683359,0.0,1.0
1999-04-08,7.31,7.31,7.12,7.12,14400,2.05514350810043,2.05514350810043,2.00172664537279,2.00172664537279,51219.7808012422,0.0,1.0
1999-04-09,7.25,7.44,7.25,7.25,24600,2.03827502513381,2.09169188786145,2.03827502513381,2.03827502513381,87500.4588687886,0.0,1.0
1999-04-12,7.25,7.38,7.19,7.38,14500,2.03827502513381,2.07482340489483,2.02140654216718,2.07482340489483,51575.473723473,0.0,1.0
1999-04-13,7.31,7.38,7.25,7.25,49200,2.05514350810043,2.07482340489483,2.03827502513381,2.03827502513381,175000.917737578,0.0,1.0
1999-04-14,6.38,7.31,5.88,7.31,192100,1.79368202211775,2.05514350810043,1.65311133072921,2.05514350810043,683286.10360546,0.0,1.0
1999-04-15,6.5,6.88,6.38,6.56,153100,1.827418988051,1.93425271350629,1.79368202211775,1.84428747101762,544565.863935429,0.0,1.0
1999-04-16,7.0,7.0,6.5,6.5,254200,1.96798967943954,1.96798967943954,1.827418988051,1.827418988051,904171.408310816,0.0,1.0
1999-04-19,7.06,7.19,7.0,7.0,32600,1.98485816240616,2.02140654216718,1.96798967943954,1.96798967943954,115955.892647257,0.0,1.0
1999-04-20,7.06,7.12,6.88,7.12,52400,1.98485816240616,2.00172664537279,1.93425271350629,2.00172664537279,186383.091248965,0.0,1.0
1999-04-21,7.19,7.19,6.88,6.94,31800,2.02140654216718,2.02140654216718,1.93425271350629,1.95112119647291,113110.34926941,0.0,1.0
1999-04-22,7.12,7.19,6.94,7.12,36300,2.00172664537279,2.02140654216718,1.95112119647291,2.00172664537279,129116.530769798,0.0,1.0
1999-04-23,7.25,7.44,7.0,7.19,38300,2.03827502513381,2.09169188786145,1.96798967943954,2.02140654216718,136230.389214415,0.0,1.0
1999-04-26,7.38,7.38,7.31,7.31,19300,2.07482340489483,2.07482340489483,2.05514350810043,2.05514350810043,68648.7339905537,0.0,1.0
1999-04-27,7.0,7.38,6.94,7.38,35500,1.96798967943954,2.07482340489483,1.95112119647291,2.07482340489483,126270.987391951,0.0,1.0
1999-04-28,6.94,7.0,6.94,7.0,30900,1.95112119647291,1.96798967943954,1.95112119647291,1.96798967943954,109909.112969332,0.0,1.0
1999-04-29,7.12,7.25,6.94,6.94,41100,2.00172664537279,2.03827502513381,1.95112119647291,1.95112119647291,146189.791036879,0.0,1.0
1999-04-30,7.31,7.31,7.06,7.19,51500,2.05514350810043,2.05514350810043,1.98485816240616,2.02140654216718,183181.854948887,0.0,1.0
1999-05-03,7.5,7.5,7.25,7.38,148700,2.10856037082808,2.10856037082808,2.03827502513381,2.07482340489483,528915.375357271,0.0,1.0
1999-05-04,7.5,7.75,7.38,7.44,55000,2.10856037082808,2.17884571652234,2.07482340489483,2.09169188786145,195631.107226966,0.0,1.0
1999-05-05,7.94,7.94,7.62,7.62,51000,2.23226257924999,2.23226257924999,2.14229733676132,2.14229733676132,181403.390337733,0.0,1.0
1999-05-06,8.0,8.12,7.81,8.0,38500,2.24913106221661,2.28286802814986,2.19571419948897,2.24913106221661,136941.775058877,0.0,1.0
1999-05-07,8.25,8.5,8.0,8.0,26100,2.31941640791088,2.38970175360515,2.24913106221661,2.24913106221661,92835.8527022516,0.0,1.0
1999-05-10,8.25,8.44,8.12,8.38,15600,2.31941640791088,2.37283327063853,2.28286802814986,2.3559647876719,55488.0958680125,0.0,1.0
1999-05-11,8.12,8.31,8.12,8.12,12800,2.28286802814986,2.33628489087751,2.28286802814986,2.28286802814986,45528.6940455487,0.0,1.0
1999-05-12,8.25,8.25,8.12,8.19,10900,2.31941640791088,2.31941640791088,2.28286802814986,2.30254792494426,38770.5285231626,0.0,1.0
1999-05-13,8.25,8.5,8.25,8.38,33400,2.31941640791088,2.38970175360515,2.31941640791088,2.3559647876719,118801.436025104,0.0,1.0
1999-05-14,7.88,8.38,7.81,8.25,33000,2.21539409628336,2.3559647876719,2.19571419948897,2.31941640791088,117378.66433618,0.0,1.0
1999-05-17,7.94,8.12,7.75,8.0,35000,2.23226257924999,2.28286802814986,2.17884571652234,2.24913106221661,124492.522780797,0.0,1.0
1999-05-18,7.94,8.0,7.94,8.0,10900,2.23226257924999,2.24913106221661,2.23226257924999,2.24913106221661,38770.5285231625,0.0,1.0
1999-05-19,8.0,8.0,7.94,7.94,32600,2.24913106221661,2.24913106221661,2.23226257924999,2.23226257924999,115955.892647257,0.0,1.0
1999-05-20,7.94,8.0,7.94,7.94,14900,2.23226257924999,2.24913106221661,2.23226257924999,2.23226257924999,52998.2454123964,0.0,1.0
1999-05-21,8.12,8.12,8.0,8.12,3800,2.28286802814986,2.28286802814986,2.24913106221661,2.28286802814986,13516.3310447723,0.0,1.0
1999-05-24,8.06,8.12,8.0,8.12,2600,2.26599954518324,2.28286802814986,2.24913106221661,2.28286802814986,9248.01597800206,0.0,1.0
1999-05-25,8.06,8.12,7.94,8.0,9700,2.26599954518324,2.28286802814986,2.23226257924999,2.24913106221661,34502.2134563923,0.0,1.0
1999-05-26,8.06,8.06,7.94,8.0,18500,2.26599954518324,2.26599954518324,2.23226257924999,2.24913106221661,65803.190612707,0.0,1.0
1999-05-27,8.0,8.25,8.0,8.12,23800,2.24913106221661,2.31941640791088,2.24913106221661,2.28286802814986,84654.9154909421,0.0,1.0
1999-05-28,8.0,8.12,8.0,8.12,10100,2.24913106221661,2.28286802814986,2.24913106221661,2.28286802814986,35924.9851453158,0.0,1.0
1999-06-01,8.0,8.12,7.94,8.12,21300,2.24913106221661,2.28286802814986,2.23226257924999,2.28286802814986,75762.5924351709,0.0,1.0
1999-06-02,7.88,7.94,7.56,7.94,45300,2.21539409628336,2.23226257924999,2.1254288537947,2.23226257924999,161128.893770575,0.0,1.0
1999-06-03,8.0,8.0,7.56,7.75,36900,2.24913106221661,2.24913106221661,2.1254288537947,2.17884571652234,131250.688303183,0.0,1.0
1999-06-04,8.38,8.5,7.88,7.88,25000,2.3559647876719,2.38970175360515,2.21539409628336,2.21539409628336,88923.2305577123,0.0,1.0
1999-06-07,8.25,8.31,8.25,8.31,1700,2.31941640791088,2.33628489087751,2.31941640791088,2.33628489087751,6046.77967792443,0.0,1.0
1999-06-08,8.19,8.31,8.12,8.25,7900,2.30254792494426,2.33628489087751,2.28286802814986,2.31941640791088,28099.740856237,0.0,1.0
1999-06-09,8.5,8.5,8.19,8.31,14100,2.38970175360515,2.38970175360515,2.30254792494426,2.33628489087751,50152.7020345497,0.0,1.0
1999-06-10,8.25,8.38,8.12,8.38,11200,2.31941640791088,2.3559647876719,2.28286802814986,2.3559647876719,39837.6072898551,0.0,1.0
1999-06-11,8.5,8.69,8.25,8.38,22000,2.38970175360515,2.4431186163328,2.31941640791088,2.3559647876719,78252.4428907868,0.0,1.0
1999-06-14,8.25,8.5,8.12,8.5,10600,2.31941640791088,2.38970175360515,2.28286802814986,2.38970175360515,37703.44975647,0.0,1.0
1999-06-15,8.19,8.38,8.06,8.12,25500,2.30254792494426,2.3559647876719,2.26599954518324,2.28286802814986,90701.6951688663,0.0,1.0
1999-06-16,8.38,8.38,8.25,8.25,16700,2.3559647876719,2.3559647876719,2.31941640791088,2.31941640791088,59400.7180125518,0.0,1.0
1999-06-17,8.5,8.62,8.38,8.38,19100,2.38970175360515,2.4234387195384,2.3559647876719,2.3559647876719,67937.3481460921,0.0,1.0
1999-06-18,8.5,8.5,8.38,8.5,6700,2.38970175360515,2.38970175360515,2.3559647876719,2.38970175360515,23831.4257894669,0.0,1.0
1999-06-21,8.25,8.5,8.25,8.38,17900,2.31941640791088,2.38970175360515,2.31941640791088,2.3559647876719,63669.033079322,0.0,1.0
1999-06-22,8.12,8.25,8.0,8.19,53500,2.28286802814986,2.31941640791088,2.24913106221661,2.30254792494426,190295.713393504,0.0,1.0
1999-06-23,8.25,8.38,8.12,8.25,31400,2.31941640791088,2.3559647876719,2.28286802814986,2.31941640791088,111687.577580487,0.0,1.0
1999-06-24,8.25,8.38,8.12,8.38,9500,2.31941640791088,2.3559647876719,2.28286802814986,2.3559647876719,33790.8276119307,0.0,1.0
1999-06-25,8.38,8.5,8.19,8.19,21000,2.3559647876719,2.38970175360515,2.30254792494426,2.30254792494426,74695.5136684783,0.0,1.0
1999-06-28,8.12,8.31,7.88,8.31,8100,2.33347347704974,2.38807445742405,2.26450381762955,2.38807445742405,28186.3070855028,0.18,1.0
1999-06-29,8.19,8.19,7.94,8.0,16300,2.35358962771396,2.35358962771396,2.28174623248459,2.29898864733964,56720.5932708267,0.0,1.0
1999-06-30,8.19,8.38,8.0,8.0,9100,2.35358962771396,2.40819060808828,2.29898864733964,2.29898864733964,31666.0980837131,0.0,1.0
1999-07-01,8.12,8.31,8.06,8.06,45700,2.33347347704974,2.38807445742405,2.31623106219469,2.31623106219469,159026.448618207,0.0,1.0
1999-07-02,8.25,8.44,8.12,8.12,23100,2.37083204256901,2.42543302294332,2.33347347704974,2.33347347704974,80383.1720586562,0.0,1.0
1999-07-06,8.31,8.5,8.31,8.44,25900,2.38807445742405,2.44267543779837,2.38807445742405,2.42543302294332,90126.5868536451,0.0,1.0
1999-07-07,8.19,8.25,8.19,8.25,3200,2.35358962771396,2.37083204256901,2.35358962771396,2.37083204256901,11135.3311942727,0.0,1.0
1999-07-08,8.38,8.38,7.94,8.12,34000,2.40819060808828,2.40819060808828,2.28174623248459,2.33347347704974,118312.893939148,0.0,1.0
1999-07-09,8.38,8.5,8.12,8.38,20300,2.40819060808828,2.44267543779837,2.33347347704974,2.40819060808828,70639.7572636675,0.0,1.0
1999-07-12,8.12,8.56,8.0,8.38,22900,2.33347347704974,2.45991785265342,2.29898864733964,2.40819060808828,79687.2138590142,0.0,1.0
1999-07-13,8.19,8.38,8.19,8.19,8700,2.35358962771396,2.40819060808828,2.35358962771396,2.35358962771396,30274.181684429,0.0,1.0
1999-07-14,8.5,9.0,8.25,8.25,29100,2.44267543779837,2.5863622282571,2.37083204256901,2.37083204256901,101261.918047918,0.0,1.0
1999-07-15,8.62,8.69,8.44,8.62,24100,2.47716026750846,2.49727641817269,2.42543302294332,2.47716026750846,83862.9630568667,0.0,1.0
1999-07-16,8.81,9.0,8.5,8.5,20800,2.53176124788278,2.5863622282571,2.44267543779837,2.44267543779837,72379.6527627728,0.0,1.0
1999-07-19,8.88,9.0,8.75,8.75,7500,2.551877398547,2.5863622282571,2.51451883302773,2.51451883302773,26098.4324865768,0.0,1.0
1999-07-20,8.75,8.88,8.75,8.75,7700,2.51451883302773,2.551877398547,2.51451883302773,2.51451883302773,26794.3906862188,0.0,1.0
1999-07-21,8.62,8.75,8.5,8.69,16400,2.47716026750846,2.51451883302773,2.44267543779837,2.49727641817269,57068.5723706479,0.0,1.0
1999-07-22,8.31,8.5,8.31,8.5,2700,2.38807445742405,2.44267543779837,2.38807445742405,2.44267543779837,9395.43569516763,0.0,1.0
1999-07-23,8.25,8.5,8.25,8.31,11200,2.37083204256901,2.44267543779837,2.37083204256901,2.38807445742405,38973.6591799545,0.0,1.0
1999-07-26,8.31,8.38,8.06,8.31,13100,2.38807445742405,2.40819060808828,2.31623106219469,2.38807445742405,45585.2620765541,0.0,1.0
1999-07-27,8.12,8.31,8.12,8.31,11500,2.33347347704974,2.38807445742405,2.33347347704974,2.38807445742405,40017.5964794176,0.0,1.0
1999-07-28,8.19,8.19,8.0,8.19,15700,2.35358962771396,2.35358962771396,2.29898864733964,2.35358962771396,54632.7186719006,0.0,1.0
1999-07-29,8.38,8.62,8.25,8.25,20000,2.40819060808828,2.47716026750846,2.37083204256901,2.37083204256901,69595.8199642045,0.0,1.0
1999-07-30,8.38,8.38,8.25,8.25,23400,2.40819060808828,2.40819060808828,2.37083204256901,2.37083204256901,81427.1093581192,0.0,1.0
1999-08-02,8.62,9.0,8.38,8.44,16100,2.47716026750846,2.5863622282571,2.40819060808828,2.42543302294332,56024.6350711848,0.0,1.0
1999-08-03,8.44,8.75,8.0,8.75,35000,2.42543302294332,2.51451883302773,2.29898864733964,2.51451883302773,121792.684937358,0.0,1.0
1999-08-04,8.44,8.5,8.12,8.31,8600,2.42543302294332,2.44267543779837,2.33347347704974,2.38807445742405,29926.202584608,0.0,1.0
1999-08-05,8.12,8.31,8.0,8.25,13400,2.33347347704974,2.38807445742405,2.29898864733964,2.37083204256901,46629.199376017,0.0,1.0
1999-08-06,8.06,8.12,8.0,8.0,11600,2.31623106219469,2.33347347704974,2.29898864733964,2.29898864733964,40365.5755792387,0.0,1.0
1999-08-09,8.0,8.06,8.0,8.06,6700,2.29898864733964,2.31623106219469,2.29898864733964,2.31623106219469,23314.5996880086,0.0,1.0
1999-08-10,8.0,8.06,8.0,8.0,9800,2.29898864733964,2.31623106219469,2.29898864733964,2.29898864733964,34101.9517824603,0.0,1.0
1999-08-11,8.0,8.06,7.88,8.06,27400,2.29898864733964,2.31623106219469,2.26450381762955,2.31623106219469,95346.2733509604,0.0,1.0
1999-08-12,7.88,8.12,7.88,8.0,111800,2.26450381762955,2.33347347704974,2.26450381762955,2.29898864733964,389040.633599903,0.0,1.0
1999-08-13,7.94,8.12,7.94,8.0,13200,2.28174623248459,2.33347347704974,2.28174623248459,2.29898864733964,45933.2411763751,0.0,1.0
1999-08-16,8.0,8.12,7.81,7.81,11600,2.29898864733964,2.33347347704974,2.24438766696533,2.24438766696533,40365.5755792387,0.0,1.0
1999-08-17,8.0,8.06,7.94,8.06,10800,2.29898864733964,2.31623106219469,2.28174623248459,2.31623106219469,37581.7427806705,0.0,1.0
1999-08-18,8.0,8.19,8.0,8.0,17300,2.29898864733964,2.35358962771396,2.29898864733964,2.29898864733964,60200.384269037,0.0,1.0
1999-08-19,8.12,8.25,8.12,8.19,6200,2.33347347704974,2.37083204256901,2.33347347704974,2.35358962771396,21574.7041889034,0.0,1.0
1999-08-20,8.19,8.25,8.06,8.06,17800,2.35358962771396,2.37083204256901,2.31623106219469,2.31623106219469,61940.2797681421,0.0,1.0
1999-08-23,8.06,8.38,7.12,8.31,280600,2.31623106219469,2.40819060808828,2.04609989613228,2.38807445742405,976429.35409779,0.0,1.0
1999-08-24,8.12,8.31,7.94,7.94,15600,2.33347347704974,2.38807445742405,2.28174623248459,2.28174623248459,54284.7395720795,0.0,1.0
1999-08-25,8.0,8.0,7.88,8.0,23000,2.29898864733964,2.29898864733964,2.26450381762955,2.29898864733964,80035.1929588354,0.0,1.0
1999-08-26,8.31,8.31,8.12,8.25,25100,2.38807445742405,2.38807445742405,2.33347347704974,2.37083204256901,87342.7540550769,0.0,1.0
1999-08-27,8.38,8.38,8.25,8.38,6500,2.40819060808828,2.40819060808828,2.37083204256901,2.40819060808828,22618.6414883665,0.0,1.0
1999-08-30,8.25,8.31,8.19,8.25,31000,2.37083204256901,2.38807445742405,2.35358962771396,2.37083204256901,107873.520944517,0.0,1.0
1999-08-31,8.25,8.25,8.19,8.25,4300,2.37083204256901,2.37083204256901,2.35358962771396,2.37083204256901,14963.101292304,0.0,1.0
1999-09-01,8.19,8.5,8.19,8.31,48200,2.35358962771396,2.44267543779837,2.35358962771396,2.38807445742405,167725.926113733,0.0,1.0
1999-09-02,8.19,8.25,8.12,8.12,31300,2.35358962771396,2.37083204256901,2.33347347704974,2.33347347704974,108917.45824398,0.0,1.0
1999-09-03,8.31,8.44,8.25,8.25,63800,2.38807445742405,2.42543302294332,2.37083204256901,2.37083204256901,222010.665685813,0.0,1.0
1999-09-07,8.12,8.31,8.12,8.31,3700,2.33347347704974,2.38807445742405,2.33347347704974,2.38807445742405,12875.2266933778,0.0,1.0
1999-09-08,8.12,8.12,8.0,8.12,39200,2.33347347704974,2.33347347704974,2.29898864733964,2.33347347704974,136407.807129841,0.0,1.0
1999-09-09,8.12,8.12,8.06,8.06,7700,2.33347347704974,2.33347347704974,2.31623106219469,2.31623106219469,26794.3906862187,0.0,1.0
1999-09-10,8.12,8.12,8.0,8.0,20100,2.33347347704974,2.33347347704974,2.29898864733964,2.29898864733964,69943.7990640255,0.0,1.0
1999-09-13,8.06,8.12,8.06,8.12,14500,2.31623106219469,2.33347347704974,2.31623106219469,2.33347347704974,50456.9694740483,0.0,1.0
1999-09-14,8.12,8.12,8.06,8.06,25900,2.33347347704974,2.33347347704974,2.31623106219469,2.31623106219469,90126.5868536448,0.0,1.0
1999-09-15,8.06,8.12,8.06,8.12,4000,2.31623106219469,2.33347347704974,2.31623106219469,2.33347347704974,13919.1639928409,0.0,1.0
1999-09-16,8.0,8.12,7.94,8.0,24100,2.29898864733964,2.33347347704974,2.28174623248459,2.29898864733964,83862.9630568666,0.0,1.0
1999-09-17,8.12,8.12,8.06,8.06,16700,2.33347347704974,2.33347347704974,2.31623106219469,2.31623106219469,58112.5096701108,0.0,1.0
1999-09-20,7.88,8.06,7.88,8.06,24800,2.26450381762955,2.31623106219469,2.26450381762955,2.31623106219469,86298.8167556136,0.0,1.0
1999-09-21,7.94,8.06,7.94,7.94,40000,2.28174623248459,2.31623106219469,2.28174623248459,2.28174623248459,139191.63992841,0.0,1.0
1999-09-22,7.94,7.94,7.88,7.94,10300,2.28174623248459,2.28174623248459,2.26450381762955,2.28174623248459,35841.8472815655,0.0,1.0
1999-09-23,8.0,8.0,7.81,7.88,18600,2.29898864733964,2.29898864733964,2.24438766696533,2.26450381762955,64724.1125667103,0.0,1.0
1999-09-24,7.88,8.0,7.75,8.0,3800,2.26450381762955,2.29898864733964,2.22714525211028,2.29898864733964,13223.2057931989,0.0,1.0
1999-09-27,7.5,8.0,7.5,7.94,47000,2.15530185688091,2.29898864733964,2.15530185688091,2.28174623248459,163550.176915881,0.0,1.0
1999-09-28,7.38,7.75,7.38,7.38,85800,2.17541800754514,2.28448368001014,2.17541800754514,2.17541800754514,291072.335433383,0.19,1.0
1999-09-29,7.19,7.44,7.0,7.44,25000,2.11941131087392,2.19310433280973,2.0634046142027,2.19310433280973,84811.2865481886,0.0,1.0
1999-09-30,7.56,7.56,7.12,7.12,33400,2.22847698333892,2.22847698333892,2.09877726473189,2.09877726473189,113307.87882838,0.0,1.0
1999-10-01,7.75,7.75,7.38,7.5,8600,2.28448368001014,2.28448368001014,2.17541800754514,2.21079065807433,29175.0825725768,0.0,1.0
1999-10-04,7.62,7.69,7.62,7.69,5500,2.24616330860351,2.26679735474554,2.24616330860351,2.26679735474554,18658.4830406015,0.0,1.0
1999-10-05,7.56,7.62,7.5,7.62,6800,2.22847698333892,2.24616330860351,2.21079065807433,2.24616330860351,23068.6699411073,0.0,1.0
1999-10-06,7.44,7.75,7.38,7.69,10100,2.19310433280973,2.28448368001014,2.17541800754514,2.26679735474554,34263.7597654682,0.0,1.0
1999-10-07,7.38,7.56,7.25,7.44,9400,2.17541800754514,2.22847698333892,2.13709763613851,2.19310433280973,31889.0437421188,0.0,1.0
1999-10-08,7.56,7.62,7.31,7.31,6300,2.22847698333892,2.24616330860351,2.15478396140311,2.15478396140311,21372.4442101435,0.0,1.0
1999-10-11,7.88,7.88,7.62,7.62,37000,2.32280405141676,2.32280405141676,2.24616330860351,2.24616330860351,125520.704091319,0.0,1.0
1999-10-12,7.81,7.88,7.75,7.75,22200,2.30217000527473,2.32280405141676,2.28448368001014,2.28448368001014,75312.4224547915,0.0,1.0
1999-10-13,7.75,7.75,7.62,7.62,10400,2.28448368001014,2.28448368001014,2.24616330860351,2.24616330860351,35281.4952040464,0.0,1.0
1999-10-14,7.5,7.75,7.44,7.75,9000,2.21079065807433,2.28448368001014,2.19310433280973,2.28448368001014,30532.0631573478,0.0,1.0
1999-10-15,7.56,7.56,7.44,7.5,10500,2.22847698333892,2.22847698333892,2.19310433280973,2.21079065807433,35620.7403502392,0.0,1.0
1999-10-18,7.62,7.81,7.5,7.81,13600,2.24616330860351,2.30217000527473,2.21079065807433,2.30217000527473,46137.3398822147,0.0,1.0
1999-10-19,7.62,7.62,7.5,7.62,10700,2.24616330860351,2.24616330860351,2.21079065807433,2.24616330860351,36299.2306426248,0.0,1.0
1999-10-20,7.56,7.62,7.25,7.5,35300,2.22847698333892,2.24616330860351,2.13709763613851,2.21079065807433,119753.536606042,0.0,1.0
1999-10-21,7.38,7.5,7.38,7.5,6000,2.17541800754514,2.21079065807433,2.17541800754514,2.21079065807433,20354.7087715652,0.0,1.0
1999-10-22,7.31,7.44,7.25,7.44,7200,2.15478396140311,2.19310433280973,2.13709763613851,2.19310433280973,24425.6505258783,0.0,1.0
1999-10-25,7.25,7.5,7.25,7.31,6300,2.13709763613851,2.21079065807433,2.13709763613851,2.15478396140311,21372.4442101436,0.0,1.0
1999-10-26,7.44,7.44,7.06,7.38,24400,2.19310433280973,2.19310433280973,2.0810909394673,2.17541800754514,82775.8156710321,0.0,1.0
1999-10-27,7.5,7.62,7.44,7.44,7400,2.21079065807433,2.24616330860351,2.19310433280973,2.19310433280973,25104.1408182638,0.0,1.0
1999-10-28,7.25,7.5,7.25,7.5,7400,2.13709763613851,2.21079065807433,2.13709763613851,2.21079065807433,25104.1408182639,0.0,1.0
1999-10-29,7.25,7.31,7.19,7.31,10800,2.13709763613851,2.15478396140311,2.11941131087392,2.15478396140311,36638.4757888175,0.0,1.0
1999-11-01,7.25,7.31,7.19,7.31,34700,2.13709763613851,2.15478396140311,2.11941131087392,2.15478396140311,117718.065728886,0.0,1.0
1999-11-02,7.31,7.44,7.19,7.19,176100,2.15478396140311,2.19310433280973,2.11941131087392,2.11941131087392,597410.70244544,0.0,1.0
1999-11-03,7.44,7.44,7.25,7.44,24000,2.19310433280973,2.19310433280973,2.13709763613851,2.19310433280973,81418.8350862611,0.0,1.0
1999-11-04,7.44,7.44,7.25,7.25,30700,2.19310433280973,2.19310433280973,2.13709763613851,2.13709763613851,104148.259881176,0.0,1.0
1999-11-05,7.5,7.5,7.38,7.38,4000,2.21079065807433,2.21079065807433,2.17541800754514,2.17541800754514,13569.8058477101,0.0,1.0
1999-11-08,7.62,7.62,7.5,7.5,7800,2.24616330860351,2.24616330860351,2.21079065807433,2.21079065807433,26461.1214030349,0.0,1.0
1999-11-09,7.94,7.94,7.56,7.62,22700,2.34049037668135,2.34049037668135,2.22847698333892,2.24616330860351,77008.6481857553,0.0,1.0
1999-11-10,7.81,7.88,7.62,7.88,15500,2.30217000527473,2.32280405141676,2.24616330860351,2.32280405141676,52582.9976598769,0.0,1.0
1999-11-11,7.94,7.94,7.75,7.88,8100,2.34049037668135,2.34049037668135,2.28448368001014,2.32280405141676,27478.8568416131,0.0,1.0
1999-11-12,8.25,8.25,7.81,7.81,23700,2.43186972388176,2.43186972388176,2.30217000527473,2.30217000527473,80401.0996476827,0.0,1.0
1999-11-15,8.06,8.25,7.94,8.25,11300,2.37586302721054,2.43186972388176,2.34049037668135,2.43186972388176,38334.7015197813,0.0,1.0
1999-11-16,8.0,8.19,8.0,8.0,9800,2.35817670194595,2.41418339861716,2.35817670194595,2.35817670194595,33246.0243268899,0.0,1.0
1999-11-17,8.12,8.19,8.0,8.12,20500,2.39354935247514,2.41418339861716,2.35817670194595,2.39354935247514,69545.2549695145,0.0,1.0
1999-11-18,7.81,8.19,7.69,8.19,30200,2.30217000527473,2.41418339861716,2.26679735474554,2.41418339861716,102452.034150212,0.0,1.0
1999-11-19,7.88,8.0,7.75,7.94,17300,2.32280405141676,2.35817670194595,2.28448368001014,2.34049037668135,58689.4102913464,0.0,1.0
1999-11-22,8.0,8.0,7.75,7.81,7600,2.35817670194595,2.35817670194595,2.28448368001014,2.30217000527473,25782.6311106493,0.0,1.0
1999-11-23,7.88,8.06,7.75,7.94,7900,2.32280405141676,2.37586302721054,2.28448368001014,2.34049037668135,26800.3665492276,0.0,1.0
1999-11-24,7.88,7.88,7.88,7.88,0,2.32280405141676,2.32280405141676,2.32280405141676,2.32280405141676,0,0.0,1.0
1999-11-26,8.0,8.0,8.0,8.0,8100,2.35817670194595,2.35817670194595,2.35817670194595,2.35817670194595,27478.8568416131,0.0,1.0
1999-11-29,7.81,8.0,7.62,7.88,20600,2.30217000527473,2.35817670194595,2.24616330860351,2.32280405141676,69884.5001157074,0.0,1.0
1999-11-30,7.75,7.81,7.62,7.69,52500,2.28448368001014,2.30217000527473,2.24616330860351,2.26679735474554,178103.701751196,0.0,1.0
1999-12-01,7.69,7.75,7.62,7.62,21500,2.26679735474554,2.28448368001014,2.24616330860351,2.24616330860351,72937.7064314422,0.0,1.0
1999-12-02,7.81,7.81,7.56,7.81,13600,2.30217000527473,2.30217000527473,2.22847698333892,2.30217000527473,46137.3398822146,0.0,1.0
1999-12-03,7.62,7.69,7.5,7.69,14600,2.24616330860351,2.26679735474554,2.21079065807433,2.26679735474554,49529.7913441422,0.0,1.0
1999-12-06,7.88,8.0,7.75,8.0,14400,2.32280405141676,2.35817670194595,2.28448368001014,2.35817670194595,48851.3010517566,0.0,1.0
1999-12-07,7.56,7.88,7.56,7.75,9400,2.22847698333892,2.32280405141676,2.22847698333892,2.28448368001014,31889.0437421189,0.0,1.0
1999-12-08,7.5,7.75,7.5,7.62,6100,2.21079065807433,2.28448368001014,2.21079065807433,2.24616330860351,20693.953917758,0.0,1.0
1999-12-09,7.5,7.81,7.38,7.69,16600,2.21079065807433,2.30217000527473,2.17541800754514,2.26679735474554,56314.6942679971,0.0,1.0
1999-12-10,7.5,7.62,7.5,7.62,12000,2.21079065807433,2.24616330860351,2.21079065807433,2.24616330860351,40709.4175431304,0.0,1.0
1999-12-13,7.5,7.75,7.5,7.56,20500,2.21079065807433,2.28448368001014,2.21079065807433,2.22847698333892,69545.2549695145,0.0,1.0
1999-12-14,7.5,7.62,7.5,7.5,18900,2.21079065807433,2.24616330860351,2.21079065807433,2.21079065807433,64117.3326304304,0.0,1.0
1999-12-15,7.5,7.56,7.44,7.5,38700,2.21079065807433,2.22847698333892,2.19310433280973,2.21079065807433,131287.871576596,0.0,1.0
1999-12-16,7.38,7.62,7.31,7.44,30900,2.17541800754514,2.24616330860351,2.15478396140311,2.19310433280973,104826.750173561,0.0,1.0
1999-12-17,8.25,8.25,7.44,7.5,187300,2.43186972388176,2.43186972388176,2.19310433280973,2.21079065807433,635406.158819028,0.0,1.0
1999-12-20,7.69,8.19,7.62,8.19,22800,2.26679735474554,2.41418339861716,2.24616330860351,2.41418339861716,77347.893331948,0.0,1.0
1999-12-21,7.94,7.94,7.75,7.94,13800,2.34049037668135,2.34049037668135,2.28448368001014,2.34049037668135,46815.8301746001,0.0,1.0
1999-12-22,7.62,7.88,7.38,7.88,18400,2.24616330860351,2.32280405141676,2.17541800754514,2.32280405141676,62421.1068994669,0.0,1.0
1999-12-23,7.75,7.94,7.62,7.75,6600,2.28448368001014,2.34049037668135,2.24616330860351,2.28448368001014,22390.1796487217,0.0,1.0
1999-12-27,7.94,7.94,7.5,7.88,21100,2.34049037668135,2.34049037668135,2.21079065807433,2.32280405141676,71580.7258466712,0.0,1.0
1999-12-28,7.81,7.94,7.56,7.94,41000,2.30217000527473,2.34049037668135,2.22847698333892,2.34049037668135,139090.509939029,0.0,1.0
1999-12-29,7.5,7.62,7.38,7.44,42800,2.26679735474554,2.30306611242147,2.23052859706961,2.24866297590758,141609.482350942,0.19,1.0
1999-12-30,7.69,7.75,7.31,7.44,24800,2.32422288773243,2.34235726657039,2.20937182175865,2.24866297590758,82054.0925771811,0.0,1.0
1999-12-31,7.62,7.69,7.38,7.69,33400,2.30306611242147,2.32422288773243,2.23052859706961,2.32422288773243,110508.334357978,0.0,1.0
2000-01-03,7.62,7.75,7.5,7.75,10900,2.30306611242147,2.34235726657039,2.26679735474554,2.34235726657039,36064.0971407772,0.0,1.0
2000-01-04,7.81,7.81,7.5,7.56,12100,2.36049164540836,2.36049164540836,2.26679735474554,2.28493173358351,40034.4564590278,0.0,1.0
2000-01-05,7.81,7.81,7.62,7.81,5700,2.36049164540836,2.36049164540836,2.30306611242147,2.36049164540836,18859.2067616908,0.0,1.0
2000-01-06,7.81,7.94,7.69,7.75,23400,2.36049164540836,2.39978279955728,2.32422288773243,2.34235726657039,77422.0067058886,0.0,1.0
2000-01-07,7.94,7.94,7.88,7.94,4300,2.39978279955728,2.39978279955728,2.38164842071932,2.39978279955728,14227.1208903983,0.0,1.0
2000-01-10,7.94,7.94,7.75,7.81,34900,2.39978279955728,2.39978279955728,2.34235726657039,2.36049164540836,115471.283505791,0.0,1.0
2000-01-11,7.81,8.0,7.75,8.0,13100,2.36049164540836,2.41791717839524,2.34235726657039,2.41791717839524,43343.0892242368,0.0,1.0
2000-01-12,7.81,7.94,7.81,7.88,8500,2.36049164540836,2.39978279955728,2.36049164540836,2.38164842071932,28123.3785042758,0.0,1.0
2000-01-13,7.81,7.94,7.81,7.88,27300,2.36049164540836,2.39978279955728,2.36049164540836,2.38164842071932,90325.6744902033,0.0,1.0
2000-01-14,7.94,7.94,7.81,7.88,16100,2.39978279955728,2.39978279955728,2.36049164540836,2.38164842071932,53268.9875198636,0.0,1.0
2000-01-18,7.94,8.0,7.81,7.94,19700,2.39978279955728,2.41791717839524,2.36049164540836,2.39978279955728,65180.0654746157,0.0,1.0
2000-01-19,7.88,7.94,7.88,7.88,8900,2.38164842071932,2.39978279955728,2.38164842071932,2.38164842071932,29446.8316103593,0.0,1.0
2000-01-20,7.88,7.94,7.88,7.94,4200,2.38164842071932,2.39978279955728,2.38164842071932,2.39978279955728,13896.2576138774,0.0,1.0
2000-01-21,7.94,7.94,7.88,7.94,20200,2.39978279955728,2.39978279955728,2.38164842071932,2.39978279955728,66834.3818572201,0.0,1.0
2000-01-24,7.88,7.88,7.81,7.88,59500,2.38164842071932,2.38164842071932,2.36049164540836,2.38164842071932,196863.64952993,0.0,1.0
2000-01-25,7.88,7.94,7.88,7.94,55100,2.38164842071932,2.39978279955728,2.38164842071932,2.39978279955728,182305.665363011,0.0,1.0
2000-01-26,7.88,8.0,7.88,7.94,22000,2.38164842071932,2.41791717839524,2.38164842071932,2.39978279955728,72789.9208345961,0.0,1.0
2000-01-27,7.94,8.0,7.81,7.88,71400,2.39978279955728,2.41791717839524,2.36049164540836,2.38164842071932,236236.379435917,0.0,1.0
2000-01-28,8.06,8.06,7.94,8.0,28200,2.43605155723321,2.43605155723321,2.39978279955728,2.41791717839524,93303.4439788914,0.0,1.0
2000-01-31,7.94,8.0,7.88,8.0,5800,2.39978279955728,2.41791717839524,2.38164842071932,2.41791717839524,19190.0700382117,0.0,1.0
2000-02-01,7.94,7.94,7.81,7.94,14800,2.39978279955728,2.39978279955728,2.36049164540836,2.39978279955728,48967.764925092,0.0,1.0
2000-02-02,7.94,8.0,7.88,7.94,7800,2.39978279955728,2.41791717839524,2.38164842071932,2.39978279955728,25807.3355686296,0.0,1.0
2000-02-03,7.94,7.94,7.88,7.88,5400,2.39978279955728,2.39978279955728,2.38164842071932,2.38164842071932,17866.6169321282,0.0,1.0
2000-02-04,7.88,7.94,7.88,7.88,9500,2.38164842071932,2.39978279955728,2.38164842071932,2.38164842071932,31432.0112694847,0.0,1.0
2000-02-07,7.88,7.88,7.75,7.81,39000,2.38164842071932,2.38164842071932,2.34235726657039,2.36049164540836,129036.677843148,0.0,1.0
2000-02-08,7.75,7.88,7.75,7.88,29700,2.34235726657039,2.38164842071932,2.34235726657039,2.38164842071932,98266.393126705,0.0,1.0
2000-02-09,7.81,7.88,7.75,7.75,25800,2.36049164540836,2.38164842071932,2.34235726657039,2.34235726657039,85362.72534239,0.0,1.0
2000-02-10,7.81,7.94,7.75,7.75,24900,2.36049164540836,2.39978279955728,2.34235726657039,2.34235726657039,82384.9558537019,0.0,1.0
2000-02-11,7.75,7.88,7.75,7.75,25400,2.34235726657039,2.38164842071932,2.34235726657039,2.34235726657039,84039.2722363066,0.0,1.0
2000-02-14,7.75,7.94,7.56,7.75,25900,2.34235726657039,2.39978279955728,2.28493173358351,2.34235726657039,85693.5886189111,0.0,1.0
2000-02-15,8.0,8.0,7.69,7.81,37600,2.41791717839524,2.41791717839524,2.32422288773243,2.36049164540836,124404.591971856,0.0,1.0
2000-02-16,7.88,7.88,7.75,7.88,15800,2.38164842071932,2.38164842071932,2.34235726657039,2.38164842071932,52276.3976903008,0.0,1.0
2000-02-17,7.94,7.94,7.88,7.88,7100,2.39978279955728,2.39978279955728,2.38164842071932,2.38164842071932,23491.2926329833,0.0,1.0
2000-02-18,7.94,7.94,7.75,7.88,20400,2.39978279955728,2.39978279955728,2.34235726657039,2.38164842071932,67496.1084102619,0.0,1.0
2000-02-22,8.0,8.06,7.88,7.94,46800,2.41791717839524,2.43605155723321,2.38164842071932,2.39978279955728,154844.013411778,0.0,1.0
2000-02-23,7.94,8.0,7.94,7.94,20300,2.39978279955728,2.41791717839524,2.39978279955728,2.39978279955728,67165.245133741,0.0,1.0
2000-02-24,8.0,8.0,7.94,8.0,1700,2.41791717839524,2.41791717839524,2.39978279955728,2.41791717839524,5624.67570085517,0.0,1.0
2000-02-25,7.88,7.94,7.88,7.94,4100,2.38164842071932,2.39978279955728,2.38164842071932,2.39978279955728,13565.3943373565,0.0,1.0
2000-02-28,7.94,7.94,7.94,7.94,2600,2.39978279955728,2.39978279955728,2.39978279955728,2.39978279955728,8602.44518954318,0.0,1.0
2000-02-29,8.06,8.12,7.88,7.94,22400,2.43605155723321,2.45418593607117,2.38164842071932,2.39978279955728,74113.3739406797,0.0,1.0
2000-03-01,8.0,8.06,7.94,8.06,6000,2.41791717839524,2.43605155723321,2.39978279955728,2.43605155723321,19851.7965912535,0.0,1.0
2000-03-02,7.88,8.0,7.88,8.0,9500,2.38164842071932,2.41791717839524,2.38164842071932,2.41791717839524,31432.0112694847,0.0,1.0
2000-03-03,7.94,7.94,7.88,7.88,6300,2.39978279955728,2.39978279955728,2.38164842071932,2.38164842071932,20844.3864208162,0.0,1.0
2000-03-06,8.0,8.0,7.81,7.88,6100,2.41791717839524,2.41791717839524,2.36049164540836,2.38164842071932,20182.6598677744,0.0,1.0
2000-03-07,7.81,8.0,7.81,7.94,25600,2.36049164540836,2.41791717839524,2.36049164540836,2.39978279955728,84700.9987893482,0.0,1.0
2000-03-08,7.81,7.81,7.81,7.81,2800,2.36049164540836,2.36049164540836,2.36049164540836,2.36049164540836,9264.17174258496,0.0,1.0
2000-03-09,7.81,7.94,7.75,7.75,55800,2.36049164540836,2.39978279955728,2.34235726657039,2.34235726657039,184621.708298657,0.0,1.0
2000-03-10,8.0,8.0,7.75,7.75,15300,2.41791717839524,2.41791717839524,2.34235726657039,2.34235726657039,50622.0813076965,0.0,1.0
2000-03-13,7.88,8.0,7.88,7.94,2500,2.38164842071932,2.41791717839524,2.38164842071932,2.39978279955728,8271.58191302228,0.0,1.0
2000-03-14,7.88,8.0,7.75,7.94,23700,2.38164842071932,2.41791717839524,2.34235726657039,2.39978279955728,78414.5965354512,0.0,1.0
2000-03-15,7.94,7.94,7.81,7.88,4700,2.39978279955728,2.39978279955728,2.36049164540836,2.38164842071932,15550.5739964819,0.0,1.0
2000-03-16,7.94,7.94,7.94,7.94,800,2.39978279955728,2.39978279955728,2.39978279955728,2.39978279955728,2646.90621216713,0.0,1.0
2000-03-17,7.94,8.0,7.88,8.0,14900,2.39978279955728,2.41791717839524,2.38164842071932,2.41791717839524,49298.6282016129,0.0,1.0
2000-03-20,7.88,8.0,7.88,7.94,11400,2.38164842071932,2.41791717839524,2.38164842071932,2.39978279955728,37718.4135233816,0.0,1.0
2000-03-21,8.12,8.12,7.88,7.88,26000,2.45418593607117,2.45418593607117,2.38164842071932,2.38164842071932,86024.4518954319,0.0,1.0
2000-03-22,7.94,8.12,7.88,8.12,6100,2.39978279955728,2.45418593607117,2.38164842071932,2.45418593607117,20182.6598677744,0.0,1.0
2000-03-23,8.0,8.06,8.0,8.0,31300,2.41791717839524,2.43605155723321,2.41791717839524,2.41791717839524,103560.205551039,0.0,1.0
2000-03-24,7.88,8.19,7.88,8.19,9200,2.38164842071932,2.47534271138213,2.38164842071932,2.47534271138213,30439.421439922,0.0,1.0
2000-03-27,8.0,8.06,7.88,7.88,7900,2.41791717839524,2.43605155723321,2.38164842071932,2.38164842071932,26138.1988451505,0.0,1.0
2000-03-28,8.0,8.12,7.88,7.88,31400,2.41791717839524,2.45418593607117,2.38164842071932,2.38164842071932,103891.06882756,0.0,1.0
2000-03-29,8.0,8.0,7.75,7.75,11100,2.47534271138213,2.47534271138213,2.39798825165144,2.39798825165144,35873.8204579429,0.19,1.0
2000-03-30,7.94,8.0,7.94,8.0,11000,2.45677764104677,2.47534271138213,2.45677764104677,2.47534271138213,35550.6328862496,0.0,1.0
2000-03-31,8.19,8.38,8.0,8.06,53700,2.53413210077746,2.59292149017278,2.47534271138213,2.4939077817175,173551.725999237,0.0,1.0
2000-04-03,8.0,8.19,8.0,8.12,15800,2.47534271138213,2.53413210077746,2.47534271138213,2.51247285205286,51063.6363275223,0.0,1.0
2000-04-04,8.12,8.19,8.0,8.06,19600,2.51247285205286,2.53413210077746,2.47534271138213,2.4939077817175,63344.7640518631,0.0,1.0
2000-04-05,8.06,8.12,8.0,8.06,32800,2.4939077817175,2.51247285205286,2.47534271138213,2.4939077817175,106005.523515363,0.0,1.0
2000-04-06,8.19,8.19,8.06,8.06,3900,2.53413210077746,2.53413210077746,2.4939077817175,2.4939077817175,12604.315296034,0.0,1.0
2000-04-07,8.06,8.25,8.06,8.25,24500,2.4939077817175,2.55269717111282,2.4939077817175,2.55269717111282,79180.9550648287,0.0,1.0
2000-04-10,8.25,8.38,8.0,8.19,12600,2.55269717111282,2.59292149017278,2.47534271138213,2.53413210077746,40721.6340333406,0.0,1.0
2000-04-11,8.19,8.38,8.19,8.38,10200,2.53413210077746,2.59292149017278,2.53413210077746,2.59292149017278,32965.1323127042,0.0,1.0
2000-04-12,8.19,8.38,8.06,8.31,19500,2.53413210077746,2.59292149017278,2.4939077817175,2.57126224144819,63021.5764801698,0.0,1.0
2000-04-13,8.25,8.25,8.06,8.06,16400,2.55269717111282,2.55269717111282,2.4939077817175,2.4939077817175,53002.7617576814,0.0,1.0
2000-04-14,8.19,8.25,8.0,8.25,10800,2.53413210077746,2.55269717111282,2.47534271138213,2.55269717111282,34904.2577428633,0.0,1.0
2000-04-17,8.25,8.5,8.0,8.25,60700,2.55269717111282,2.63005163084351,2.47534271138213,2.55269717111282,196174.85601776,0.0,1.0
2000-04-18,8.25,8.31,8.19,8.31,14500,2.55269717111282,2.57126224144819,2.53413210077746,2.57126224144819,46862.197895511,0.0,1.0
2000-04-19,8.12,8.19,8.12,8.12,9200,2.51247285205286,2.53413210077746,2.51247285205286,2.51247285205286,29733.2565957725,0.0,1.0
2000-04-20,8.25,8.25,8.19,8.25,8100,2.55269717111282,2.55269717111282,2.53413210077746,2.55269717111282,26178.1933071475,0.0,1.0
2000-04-24,8.25,8.31,8.12,8.12,15200,2.55269717111282,2.57126224144819,2.51247285205286,2.51247285205286,49124.5108973632,0.0,1.0
2000-04-25,8.31,8.31,8.25,8.31,5700,2.57126224144819,2.57126224144819,2.55269717111282,2.57126224144819,18421.6915865112,0.0,1.0
2000-04-26,8.81,8.81,8.38,8.38,11700,2.72597116090957,2.72597116090957,2.59292149017278,2.59292149017278,37812.9458881019,0.0,1.0
2000-04-27,8.44,8.88,8.38,8.81,19500,2.61148656050815,2.74763040963417,2.59292149017278,2.72597116090957,63021.5764801698,0.0,1.0
2000-04-28,8.62,8.62,8.5,8.56,5100,2.66718177151425,2.66718177151425,2.63005163084351,2.64861670117888,16482.5661563521,0.0,1.0
2000-05-01,8.88,8.88,8.62,8.62,25800,2.74763040963417,2.74763040963417,2.66718177151425,2.66718177151425,83382.39349684,0.0,1.0
2000-05-02,9.06,9.06,8.88,8.88,17500,2.80332562064026,2.80332562064026,2.74763040963417,2.74763040963417,56557.8250463064,0.0,1.0
2000-05-03,9.0,9.06,8.88,9.0,35100,2.7847605503049,2.80332562064026,2.74763040963417,2.7847605503049,113438.837664306,0.0,1.0
2000-05-04,8.88,9.0,8.75,9.0,26700,2.74763040963417,2.7847605503049,2.70740609057421,2.7847605503049,86291.0816420786,0.0,1.0
2000-05-05,9.0,9.0,8.62,8.94,12600,2.7847605503049,2.7847605503049,2.66718177151425,2.76619547996953,40721.6340333405,0.0,1.0
2000-05-08,8.75,8.94,8.62,8.88,7400,2.70740609057421,2.76619547996953,2.66718177151425,2.74763040963417,23915.8803052952,0.0,1.0
2000-05-09,8.94,9.0,8.75,8.75,16100,2.76619547996953,2.7847605503049,2.70740609057421,2.70740609057421,52033.1990426018,0.0,1.0
2000-05-10,8.88,9.0,8.88,8.88,17500,2.74763040963417,2.7847605503049,2.74763040963417,2.74763040963417,56557.8250463062,0.0,1.0
2000-05-11,9.0,9.0,8.88,8.94,10000,2.7847605503049,2.7847605503049,2.74763040963417,2.76619547996953,32318.7571693178,0.0,1.0
2000-05-12,8.81,8.88,8.75,8.88,34400,2.72597116090957,2.74763040963417,2.70740609057421,2.74763040963417,111176.524662454,0.0,1.0
2000-05-15,8.75,8.94,8.75,8.94,1900,2.70740609057421,2.76619547996953,2.70740609057421,2.76619547996953,6140.56386217039,0.0,1.0
2000-05-16,8.81,8.81,8.69,8.75,2500,2.72597116090957,2.72597116090957,2.68884102023884,2.70740609057421,8079.68929232948,0.0,1.0
2000-05-17,8.88,9.0,8.88,8.94,2000,2.74763040963417,2.7847605503049,2.74763040963417,2.76619547996953,6463.75143386356,0.0,1.0
2000-05-18,8.88,8.88,8.81,8.81,1800,2.74763040963417,2.74763040963417,2.72597116090957,2.72597116090957,5817.37629047721,0.0,1.0
2000-05-19,8.81,8.81,8.62,8.75,36200,2.72597116090957,2.72597116090957,2.66718177151425,2.70740609057421,116993.900952931,0.0,1.0
2000-05-22,8.81,8.81,8.75,8.75,6400,2.72597116090957,2.72597116090957,2.70740609057421,2.70740609057421,20684.0045883635,0.0,1.0
2000-05-23,8.81,8.88,8.75,8.88,20700,2.72597116090957,2.74763040963417,2.70740609057421,2.74763040963417,66899.827340488,0.0,1.0
2000-05-24,8.75,8.94,8.69,8.81,55400,2.70740609057421,2.76619547996953,2.68884102023884,2.72597116090957,179045.914718021,0.0,1.0
2000-05-25,8.81,8.88,8.69,8.88,11100,2.72597116090957,2.74763040963417,2.68884102023884,2.74763040963417,35873.8204579429,0.0,1.0
2000-05-26,8.62,8.75,8.62,8.75,2800,2.66718177151425,2.70740609057421,2.66718177151425,2.70740609057421,9049.25200740899,0.0,1.0
2000-05-30,8.62,8.62,8.5,8.5,269100,2.66718177151425,2.66718177151425,2.63005163084351,2.63005163084351,869697.755426343,0.0,1.0
2000-05-31,8.69,8.69,8.56,8.69,10000,2.68884102023884,2.68884102023884,2.64861670117888,2.68884102023884,32318.7571693179,0.0,1.0
2000-06-01,8.88,8.88,8.56,8.56,18900,2.74763040963417,2.74763040963417,2.64861670117888,2.64861670117888,61082.4510500107,0.0,1.0
2000-06-02,8.94,9.12,8.75,8.75,19300,2.76619547996953,2.82189069097563,2.70740609057421,2.70740609057421,62375.2013367835,0.0,1.0
2000-06-05,8.94,9.0,8.88,8.88,15900,2.76619547996953,2.7847605503049,2.74763040963417,2.74763040963417,51386.8238992154,0.0,1.0
2000-06-06,9.0,9.0,8.94,8.94,33200,2.7847605503049,2.7847605503049,2.76619547996953,2.76619547996953,107298.273802135,0.0,1.0
2000-06-07,8.94,9.0,8.94,9.0,4700,2.76619547996953,2.7847605503049,2.76619547996953,2.7847605503049,15189.8158695794,0.0,1.0
2000-06-08,9.0,9.0,8.94,8.94,4300,2.7847605503049,2.7847605503049,2.76619547996953,2.76619547996953,13897.0655828067,0.0,1.0
2000-06-09,9.0,9.0,8.94,9.0,5500,2.7847605503049,2.7847605503049,2.76619547996953,2.7847605503049,17775.3164431248,0.0,1.0
2000-06-12,8.94,9.0,8.94,8.94,17900,2.76619547996953,2.7847605503049,2.76619547996953,2.76619547996953,57850.575333079,0.0,1.0
2000-06-13,8.94,9.0,8.75,9.0,19200,2.76619547996953,2.7847605503049,2.70740609057421,2.7847605503049,62052.0137650903,0.0,1.0
2000-06-14,9.0,9.0,8.94,8.94,14200,2.7847605503049,2.7847605503049,2.76619547996953,2.76619547996953,45892.6351804313,0.0,1.0
2000-06-15,9.0,9.0,8.94,9.0,7300,2.7847605503049,2.7847605503049,2.76619547996953,2.7847605503049,23592.692733602,0.0,1.0
2000-06-16,9.06,9.06,9.0,9.0,62200,2.80332562064026,2.80332562064026,2.7847605503049,2.7847605503049,201022.669593157,0.0,1.0
2000-06-19,9.06,9.12,8.88,9.0,12300,2.80332562064026,2.82189069097563,2.74763040963417,2.7847605503049,39752.071318261,0.0,1.0
2000-06-20,9.06,9.25,8.75,9.06,27800,2.80332562064026,2.86211501003559,2.70740609057421,2.80332562064026,89846.1449307038,0.0,1.0
2000-06-21,8.88,9.12,8.88,9.12,21900,2.74763040963417,2.82189069097563,2.74763040963417,2.82189069097563,70778.078200806,0.0,1.0
2000-06-22,9.12,9.12,8.94,9.0,7300,2.82189069097563,2.82189069097563,2.76619547996953,2.7847605503049,23592.692733602,0.0,1.0
2000-06-23,9.0,9.12,8.88,9.12,13800,2.7847605503049,2.82189069097563,2.74763040963417,2.82189069097563,44599.8848936586,0.0,1.0
2000-06-26,9.06,9.19,8.94,8.94,9400,2.80332562064026,2.84354993970022,2.76619547996953,2.76619547996953,30379.6317391588,0.0,1.0
2000-06-27,9.19,9.25,9.06,9.06,21500,2.84354993970022,2.86211501003559,2.80332562064026,2.80332562064026,69485.3279140335,0.0,1.0
2000-06-28,9.0,9.06,9.0,9.06,23700,2.84354993970022,2.86250693929823,2.84354993970022,2.86250693929823,75011.8705572961,0.19,1.0
2000-06-29,9.12,9.12,9.06,9.12,13600,2.88146393889623,2.88146393889623,2.86250693929823,2.88146393889623,43044.786480136,0.0,1.0
2000-06-30,9.19,9.19,9.0,9.12,44200,2.90358043842723,2.90358043842723,2.84354993970022,2.88146393889623,139895.556060442,0.0,1.0
2000-07-03,9.19,9.19,9.19,9.19,0,2.90358043842723,2.90358043842723,2.90358043842723,2.90358043842723,0,0.0,1.0
2000-07-05,9.12,9.12,9.0,9.06,138800,2.88146393889623,2.88146393889623,2.84354993970022,2.86250693929823,439310.026723741,0.0,1.0
2000-07-06,9.19,9.19,8.88,9.19,43100,2.90358043842723,2.90358043842723,2.80563594050422,2.90358043842723,136413.992448078,0.0,1.0
2000-07-07,9.12,9.19,9.12,9.19,18400,2.88146393889623,2.90358043842723,2.88146393889623,2.90358043842723,58237.0640613605,0.0,1.0
2000-07-10,9.19,9.19,9.12,9.12,9100,2.90358043842723,2.90358043842723,2.88146393889623,2.88146393889623,28802.0262477381,0.0,1.0
2000-07-11,9.19,9.25,9.19,9.25,8300,2.90358043842723,2.92253743802523,2.90358043842723,2.92253743802523,26269.9799842007,0.0,1.0
2000-07-12,9.19,9.25,9.12,9.25,2800,2.90358043842723,2.92253743802523,2.88146393889623,2.92253743802523,8862.16192238096,0.0,1.0
2000-07-13,9.31,9.31,9.19,9.19,7100,2.94149443762323,2.94149443762323,2.90358043842723,2.90358043842723,22471.9105888946,0.0,1.0
2000-07-14,9.25,9.31,9.19,9.25,23100,2.92253743802523,2.94149443762323,2.90358043842723,2.92253743802523,73112.8358596429,0.0,1.0
2000-07-17,9.19,9.38,9.12,9.38,15800,2.90358043842723,2.96361093715423,2.88146393889623,2.96361093715423,50007.913704864,0.0,1.0
2000-07-18,9.31,9.31,9.19,9.25,110500,2.94149443762323,2.94149443762323,2.90358043842723,2.92253743802523,349738.890151106,0.0,1.0
2000-07-19,9.19,9.44,9.19,9.44,11600,2.90358043842723,2.98256793675223,2.90358043842723,2.98256793675223,36714.6708212925,0.0,1.0
2000-07-20,9.25,9.25,9.19,9.25,11500,2.92253743802523,2.92253743802523,2.90358043842723,2.92253743802523,36398.1650383504,0.0,1.0
2000-07-21,9.69,9.69,9.19,9.19,45300,3.06155543507724,3.06155543507724,2.90358043842723,2.90358043842723,143377.119672806,0.0,1.0
2000-07-24,9.44,9.56,9.38,9.56,11500,2.98256793675223,3.02048193594824,2.96361093715423,3.02048193594824,36398.1650383504,0.0,1.0
2000-07-25,9.12,9.38,9.12,9.38,10000,2.88146393889623,2.96361093715423,2.88146393889623,2.96361093715423,31650.5782942177,0.0,1.0
2000-07-26,9.12,9.25,9.06,9.06,3700,2.88146393889623,2.92253743802523,2.86250693929823,2.86250693929823,11710.7139688605,0.0,1.0
2000-07-27,9.31,9.31,9.12,9.12,9000,2.94149443762323,2.94149443762323,2.88146393889623,2.88146393889623,28485.520464796,0.0,1.0
2000-07-28,9.25,9.31,9.06,9.31,13400,2.92253743802523,2.94149443762323,2.86250693929823,2.94149443762323,42411.7749142517,0.0,1.0
2000-07-31,9.06,9.25,9.06,9.25,43500,2.86250693929823,2.92253743802523,2.86250693929823,2.92253743802523,137680.015579847,0.0,1.0
2000-08-01,9.31,9.31,9.12,9.12,26300,2.94149443762323,2.94149443762323,2.88146393889623,2.88146393889623,83241.0209137926,0.0,1.0
2000-08-02,9.62,9.62,9.25,9.25,39100,3.03943893554624,3.03943893554624,2.92253743802523,2.92253743802523,123753.761130391,0.0,1.0
2000-08-03,9.75,9.75,9.62,9.62,6200,3.08051243467524,3.08051243467524,3.03943893554624,3.03943893554624,19623.358542415,0.0,1.0
2000-08-04,10.0,10.0,9.75,9.75,37500,3.15949993300025,3.15949993300025,3.08051243467524,3.08051243467524,118689.668603316,0.0,1.0
2000-08-07,9.75,10.12,9.75,10.12,93300,3.08051243467524,3.19741393219625,3.08051243467524,3.19741393219625,295299.895485052,0.0,1.0
2000-08-08,9.56,9.88,9.25,9.88,21700,3.02048193594824,3.12158593380425,2.92253743802523,3.12158593380425,68681.7548984524,0.0,1.0
2000-08-09,9.62,9.62,9.44,9.44,7700,3.03943893554624,3.03943893554624,2.98256793675223,2.98256793675223,24370.9452865476,0.0,1.0
2000-08-10,9.62,9.75,9.56,9.69,27200,3.03943893554624,3.08051243467524,3.02048193594824,3.06155543507724,86089.5729602722,0.0,1.0
2000-08-11,9.56,9.62,9.5,9.62,3500,3.02048193594824,3.03943893554624,3.00152493635024,3.03943893554624,11077.7024029762,0.0,1.0
2000-08-14,9.5,9.69,9.38,9.62,18800,3.00152493635024,3.06155543507724,2.96361093715423,3.03943893554624,59503.0871931292,0.0,1.0
2000-08-15,9.44,9.62,9.38,9.38,15300,2.98256793675223,3.03943893554624,2.96361093715423,2.96361093715423,48425.3847901532,0.0,1.0
2000-08-16,9.12,9.38,9.06,9.38,10400,2.88146393889623,2.96361093715423,2.86250693929823,2.96361093715423,32916.6014259864,0.0,1.0
2000-08-17,9.5,9.5,9.19,9.25,13900,3.00152493635024,3.00152493635024,2.90358043842723,2.92253743802523,43994.3038289626,0.0,1.0
2000-08-18,9.31,9.62,9.31,9.62,4100,2.94149443762323,3.03943893554624,2.94149443762323,3.03943893554624,12976.7371006293,0.0,1.0
2000-08-21,9.31,9.44,9.31,9.31,3600,2.94149443762323,2.98256793675223,2.94149443762323,2.94149443762323,11394.2081859184,0.0,1.0
2000-08-22,9.0,9.25,8.75,9.25,92900,2.84354993970022,2.92253743802523,2.76456244137522,2.92253743802523,294033.872353283,0.0,1.0
2000-08-23,9.31,9.31,9.0,9.12,11200,2.94149443762323,2.94149443762323,2.84354993970022,2.88146393889623,35448.6476895239,0.0,1.0
2000-08-24,9.25,9.5,9.25,9.38,8600,2.92253743802523,3.00152493635024,2.92253743802523,2.96361093715423,27219.4973330272,0.0,1.0
2000-08-25,9.38,9.5,9.38,9.5,6300,2.96361093715423,3.00152493635024,2.96361093715423,3.00152493635024,19939.8643253572,0.0,1.0
2000-08-28,9.25,9.5,9.0,9.5,18800,2.92253743802523,3.00152493635024,2.84354993970022,3.00152493635024,59503.0871931293,0.0,1.0
2000-08-29,9.19,9.25,9.06,9.25,11100,2.90358043842723,2.92253743802523,2.86250693929823,2.92253743802523,35132.1419065816,0.0,1.0
2000-08-30,9.06,9.12,9.0,9.12,6900,2.86250693929823,2.88146393889623,2.84354993970022,2.88146393889623,21838.8990230102,0.0,1.0
2000-08-31,9.0,9.19,9.0,9.19,6500,2.84354993970022,2.90358043842723,2.84354993970022,2.90358043842723,20572.8758912415,0.0,1.0
2000-09-01,9.06,9.19,9.0,9.0,21300,2.86250693929823,2.90358043842723,2.84354993970022,2.84354993970022,67415.7317666836,0.0,1.0
2000-09-05,9.19,9.38,9.12,9.19,15100,2.90358043842723,2.96361093715423,2.88146393889623,2.90358043842723,47792.3732242687,0.0,1.0
2000-09-06,9.25,9.38,9.19,9.19,4600,2.92253743802523,2.96361093715423,2.90358043842723,2.90358043842723,14559.2660153402,0.0,1.0
2000-09-07,9.25,9.5,9.25,9.38,5200,2.92253743802523,3.00152493635024,2.92253743802523,2.96361093715423,16458.3007129932,0.0,1.0
2000-09-08,9.69,9.81,9.38,9.38,15500,3.06155543507724,3.09946943427324,2.96361093715423,2.96361093715423,49058.3963560375,0.0,1.0
2000-09-11,9.81,9.81,9.56,9.81,5800,3.09946943427324,3.09946943427324,3.02048193594824,3.09946943427324,18357.3354106463,0.0,1.0
2000-09-12,9.75,9.88,9.62,9.81,3500,3.08051243467524,3.12158593380425,3.03943893554624,3.09946943427324,11077.7024029762,0.0,1.0
2000-09-13,9.81,9.88,9.69,9.88,10600,3.09946943427324,3.12158593380425,3.06155543507724,3.12158593380425,33549.6129918708,0.0,1.0
2000-09-14,9.94,9.94,9.75,9.88,5900,3.14054293340225,3.14054293340225,3.08051243467524,3.12158593380425,18673.8411935884,0.0,1.0
2000-09-15,9.94,9.94,9.75,9.88,6800,3.14054293340225,3.14054293340225,3.08051243467524,3.12158593380425,21522.393240068,0.0,1.0
2000-09-18,9.62,9.94,9.62,9.94,8800,3.03943893554624,3.14054293340225,3.03943893554624,3.14054293340225,27852.5088989116,0.0,1.0
2000-09-19,9.75,9.75,9.5,9.69,12400,3.08051243467524,3.08051243467524,3.00152493635024,3.06155543507724,39246.71708483,0.0,1.0
2000-09-20,9.69,9.81,9.38,9.62,33900,3.06155543507724,3.09946943427324,2.96361093715423,3.03943893554624,107295.460417398,0.0,1.0
2000-09-21,10.0,10.0,9.75,9.81,15500,3.15949993300025,3.15949993300025,3.08051243467524,3.09946943427324,49058.3963560374,0.0,1.0
2000-09-22,9.62,10.0,9.44,10.0,16400,3.03943893554624,3.15949993300025,2.98256793675223,3.15949993300025,51906.948402517,0.0,1.0
2000-09-25,9.38,9.88,9.38,9.75,17400,2.96361093715423,3.12158593380425,2.96361093715423,3.08051243467524,55072.0062319389,0.0,1.0
2000-09-26,9.75,9.75,9.38,9.38,8700,3.08051243467524,3.08051243467524,2.96361093715423,2.96361093715423,27536.0031159694,0.0,1.0
2000-09-27,9.62,9.69,9.5,9.62,14200,3.10262893420624,3.1252052362223,3.06392670217872,3.10262893420624,44028.4684043108,0.2,1.0
2000-09-28,9.62,9.75,9.56,9.56,2300,3.10262893420624,3.14455635223606,3.08327781819248,3.08327781819248,7131.37164295175,0.0,1.0
2000-09-29,9.94,9.94,9.56,9.56,12300,3.20583488627963,3.20583488627963,3.08327781819248,3.08327781819248,38137.3353079594,0.0,1.0
2000-10-02,9.5,9.94,9.5,9.94,13100,3.06392670217872,3.20583488627963,3.06392670217872,3.20583488627963,40617.81240116,0.0,1.0
2000-10-03,9.62,9.81,9.56,9.62,14200,3.10262893420624,3.16390746824982,3.08327781819248,3.10262893420624,44028.4684043108,0.0,1.0
2000-10-04,9.69,9.81,9.62,9.75,6900,3.1252052362223,3.16390746824982,3.10262893420624,3.14455635223606,21394.1149288552,0.0,1.0
2000-10-05,9.5,9.69,9.38,9.69,46800,3.06392670217872,3.1252052362223,3.0252244701512,3.1252052362223,145107.909952236,0.0,1.0
2000-10-06,9.38,9.5,9.38,9.5,11500,3.0252244701512,3.06392670217872,3.0252244701512,3.06392670217872,35656.8582147588,0.0,1.0
2000-10-09,9.44,9.44,9.44,9.44,6700,3.04457558616496,3.04457558616496,3.04457558616496,3.04457558616496,20773.9956555551,0.0,1.0
2000-10-10,9.5,9.56,9.44,9.44,3900,3.06392670217872,3.08327781819248,3.04457558616496,3.04457558616496,12092.325829353,0.0,1.0
2000-10-11,9.38,9.5,9.38,9.5,5500,3.0252244701512,3.06392670217872,3.0252244701512,3.06392670217872,17053.2800157542,0.0,1.0
2000-10-12,9.44,9.5,9.38,9.38,1900,3.04457558616496,3.06392670217872,3.0252244701512,3.0252244701512,5891.13309635145,0.0,1.0
2000-10-13,9.44,9.5,9.38,9.5,14000,3.04457558616496,3.06392670217872,3.0252244701512,3.06392670217872,43408.3491310106,0.0,1.0
2000-10-16,9.44,9.5,9.38,9.5,17900,3.04457558616496,3.06392670217872,3.0252244701512,3.06392670217872,55500.6749603636,0.0,1.0
2000-10-17,9.38,9.5,9.31,9.44,11000,3.0252244701512,3.06392670217872,3.00264816813515,3.04457558616496,34106.5600315084,0.0,1.0
2000-10-18,9.19,9.25,8.94,9.25,17300,2.96394593610763,2.98329705212139,2.88331628605029,2.98329705212139,53640.3171404631,0.0,1.0
2000-10-19,9.12,9.19,9.0,9.0,31000,2.94136963409157,2.96394593610763,2.90266740206405,2.90266740206405,96118.4873615236,0.0,1.0
2000-10-20,9.62,9.62,9.0,9.12,10500,3.10262893420624,3.10262893420624,2.90266740206405,2.94136963409157,32556.261848258,0.0,1.0
2000-10-23,9.75,9.94,9.5,9.5,5400,3.14455635223606,3.20583488627963,3.06392670217872,3.06392670217872,16743.2203791041,0.0,1.0
2000-10-24,9.69,9.69,9.56,9.69,7700,3.1252052362223,3.1252052362223,3.08327781819248,3.1252052362223,23874.5920220558,0.0,1.0
2000-10-25,9.88,9.88,9.62,9.69,5500,3.18648377026587,3.18648377026587,3.10262893420624,3.1252052362223,17053.2800157542,0.0,1.0
2000-10-26,9.75,9.94,9.75,9.75,16300,3.14455635223606,3.20583488627963,3.14455635223606,3.14455635223606,50539.7207739623,0.0,1.0
2000-10-27,9.56,9.69,9.38,9.69,14800,3.08327781819248,3.1252052362223,3.0252244701512,3.1252052362223,45888.8262242113,0.0,1.0
2000-10-30,9.5,9.5,9.38,9.44,7700,3.06392670217872,3.06392670217872,3.0252244701512,3.04457558616496,23874.5920220559,0.0,1.0
2000-10-31,9.75,9.75,9.44,9.62,13800,3.14455635223606,3.14455635223606,3.04457558616496,3.10262893420624,42788.2298577104,0.0,1.0
2000-11-01,9.62,9.69,9.62,9.69,1600,3.10262893420624,3.1252052362223,3.10262893420624,3.1252052362223,4960.95418640122,0.0,1.0
2000-11-02,9.69,9.69,9.44,9.44,21300,3.1252052362223,3.1252052362223,3.04457558616496,3.04457558616496,66042.7026064661,0.0,1.0
2000-11-03,9.94,9.94,9.44,9.44,18400,3.20583488627963,3.20583488627963,3.04457558616496,3.04457558616496,57050.973143614,0.0,1.0
2000-11-06,9.75,9.94,9.75,9.94,9500,3.14455635223606,3.20583488627963,3.14455635223606,3.20583488627963,29455.6654817572,0.0,1.0
2000-11-07,9.69,9.75,9.5,9.75,2600,3.1252052362223,3.14455635223606,3.06392670217872,3.14455635223606,8061.55055290196,0.0,1.0
2000-11-08,9.69,9.69,9.69,9.69,0,3.1252052362223,3.1252052362223,3.1252052362223,3.1252052362223,0,0.0,1.0
2000-11-09,9.88,9.88,9.56,9.56,5900,3.18648377026587,3.18648377026587,3.08327781819248,3.08327781819248,18293.5185623545,0.0,1.0
2000-11-10,9.62,9.88,9.62,9.88,6000,3.10262893420624,3.18648377026587,3.10262893420624,3.18648377026587,18603.5781990046,0.0,1.0
2000-11-13,9.5,9.5,9.5,9.5,3600,3.06392670217872,3.06392670217872,3.06392670217872,3.06392670217872,11162.1469194027,0.0,1.0
2000-11-14,9.75,9.81,9.62,9.62,9500,3.14455635223606,3.16390746824982,3.10262893420624,3.10262893420624,29455.6654817572,0.0,1.0
2000-11-15,9.75,9.75,9.5,9.62,3800,3.14455635223606,3.14455635223606,3.06392670217872,3.10262893420624,11782.2661927029,0.0,1.0
2000-11-16,9.5,9.75,9.5,9.75,3600,3.06392670217872,3.14455635223606,3.06392670217872,3.14455635223606,11162.1469194027,0.0,1.0
2000-11-17,9.56,9.56,9.38,9.38,4600,3.08327781819248,3.08327781819248,3.0252244701512,3.0252244701512,14262.7432859035,0.0,1.0
2000-11-20,9.5,9.5,9.5,9.5,2000,3.06392670217872,3.06392670217872,3.06392670217872,3.06392670217872,6201.19273300152,0.0,1.0
2000-11-21,9.38,9.62,9.38,9.62,8200,3.0252244701512,3.10262893420624,3.0252244701512,3.10262893420624,25424.8902053062,0.0,1.0
2000-11-22,9.5,9.62,9.38,9.44,12900,3.06392670217872,3.10262893420624,3.0252244701512,3.04457558616496,39997.6931278598,0.0,1.0
2000-11-24,9.25,9.25,9.12,9.25,13600,2.98329705212139,2.98329705212139,2.94136963409157,2.98329705212139,42168.1105844103,0.0,1.0
2000-11-27,9.38,9.38,9.12,9.19,7500,3.0252244701512,3.0252244701512,2.94136963409157,2.96394593610763,23254.4727487557,0.0,1.0
2000-11-28,9.69,9.75,9.38,9.38,23700,3.1252052362223,3.14455635223606,3.0252244701512,3.0252244701512,73484.1338860679,0.0,1.0
2000-11-29,9.25,9.75,9.12,9.75,24300,2.98329705212139,3.14455635223606,2.94136963409157,3.14455635223606,75344.4917059684,0.0,1.0
2000-11-30,9.44,9.5,9.38,9.38,8200,3.04457558616496,3.06392670217872,3.0252244701512,3.0252244701512,25424.8902053062,0.0,1.0
2000-12-01,9.25,9.44,9.25,9.44,4000,2.98329705212139,3.04457558616496,2.98329705212139,3.04457558616496,12402.385466003,0.0,1.0
2000-12-04,9.5,9.5,9.25,9.25,5900,3.06392670217872,3.06392670217872,2.98329705212139,2.98329705212139,18293.5185623545,0.0,1.0
2000-12-05,9.69,9.75,9.5,9.5,16000,3.1252052362223,3.14455635223606,3.06392670217872,3.06392670217872,49609.5418640121,0.0,1.0
2000-12-06,9.5,9.69,9.5,9.56,9200,3.06392670217872,3.1252052362223,3.06392670217872,3.08327781819248,28525.486571807,0.0,1.0
2000-12-07,9.56,9.56,9.44,9.5,1500,3.08327781819248,3.08327781819248,3.04457558616496,3.06392670217872,4650.89454975114,0.0,1.0
2000-12-08,9.75,9.75,9.44,9.44,14500,3.14455635223606,3.14455635223606,3.04457558616496,3.04457558616496,44958.647314261,0.0,1.0
2000-12-11,9.81,9.81,9.25,9.81,30400,3.16390746824982,3.16390746824982,2.98329705212139,3.16390746824982,94258.129541623,0.0,1.0
2000-12-12,9.56,9.75,9.56,9.56,10200,3.08327781819248,3.14455635223606,3.08327781819248,3.08327781819248,31626.0829383078,0.0,1.0
2000-12-13,9.75,9.75,9.62,9.69,7900,3.14455635223606,3.14455635223606,3.10262893420624,3.1252052362223,24494.711295356,0.0,1.0
2000-12-14,9.75,9.88,9.69,9.81,23200,3.14455635223606,3.18648377026587,3.1252052362223,3.16390746824982,71933.8357028176,0.0,1.0
2000-12-15,9.88,9.94,9.69,9.88,12800,3.18648377026587,3.20583488627963,3.1252052362223,3.18648377026587,39687.6334912097,0.0,1.0
2000-12-18,9.94,9.94,9.75,9.75,16900,3.20583488627963,3.20583488627963,3.14455635223606,3.14455635223606,52400.0785938628,0.0,1.0
2000-12-19,9.75,9.94,9.75,9.94,30300,3.14455635223606,3.20583488627963,3.14455635223606,3.20583488627963,93948.0699049729,0.0,1.0
2000-12-20,9.94,9.94,9.62,9.62,13300,3.20583488627963,3.20583488627963,3.10262893420624,3.10262893420624,41237.9316744601,0.0,1.0
2000-12-21,9.94,9.94,9.75,9.94,32800,3.20583488627963,3.20583488627963,3.14455635223606,3.20583488627963,101699.560821225,0.0,1.0
2000-12-22,9.88,10.0,9.81,9.94,26400,3.18648377026587,3.22518600229339,3.16390746824982,3.20583488627963,81855.7440756201,0.0,1.0
2000-12-26,9.88,9.94,9.69,9.75,15500,3.18648377026587,3.20583488627963,3.1252052362223,3.14455635223606,48059.2436807618,0.0,1.0
2000-12-27,9.81,9.88,9.75,9.75,7400,3.22841118829569,3.25144776150473,3.20866555411651,3.20866555411651,22485.9832796959,0.2,1.0
2000-12-28,9.62,9.75,9.62,9.75,4900,3.16588334672829,3.20866555411651,3.16588334672829,3.20866555411651,14889.3673068257,0.0,1.0
2000-12-29,9.94,9.94,9.5,9.75,29300,3.27119339568391,3.27119339568391,3.12639207836993,3.20866555411651,89032.3392020391,0.0,1.0
2001-01-02,9.88,9.94,9.81,9.94,18800,3.25144776150473,3.27119339568391,3.22841118829569,3.27119339568391,57126.5521159842,0.0,1.0
2001-01-03,9.81,9.94,9.62,9.94,39400,3.22841118829569,3.27119339568391,3.16588334672829,3.27119339568391,119722.667732435,0.0,1.0
2001-01-04,9.5,9.75,9.5,9.75,17300,3.12639207836993,3.20866555411651,3.12639207836993,3.20866555411651,52568.5825322621,0.0,1.0
2001-01-05,9.25,9.56,9.12,9.56,13800,3.04411860262335,3.14613771254911,3.00133639523513,3.14613771254911,41933.3201702438,0.0,1.0
2001-01-08,9.25,9.25,9.19,9.19,33300,3.04411860262335,3.04411860262335,3.02437296844417,3.02437296844417,101186.924758632,0.0,1.0
2001-01-09,9.44,9.44,9.19,9.25,77900,3.10664644419075,3.10664644419075,3.02437296844417,3.04411860262335,236710.553714637,0.0,1.0
2001-01-10,9.38,9.5,9.25,9.5,26800,3.08690081001157,3.12639207836993,3.04411860262335,3.12639207836993,81435.7232291691,0.0,1.0
2001-01-11,9.56,9.56,9.31,9.38,20700,3.14613771254911,3.14613771254911,3.06386423680253,3.08690081001157,62899.9802553656,0.0,1.0
2001-01-12,9.62,9.75,9.5,9.62,9900,3.16588334672829,3.20866555411651,3.12639207836993,3.16588334672829,30082.5992525661,0.0,1.0
2001-01-16,9.81,9.94,9.62,9.62,25600,3.22841118829569,3.27119339568391,3.16588334672829,3.16588334672829,77789.3475621912,0.0,1.0
2001-01-17,9.75,9.88,9.62,9.88,11800,3.20866555411651,3.25144776150473,3.16588334672829,3.25144776150473,35856.0273919475,0.0,1.0
2001-01-18,9.69,9.75,9.62,9.62,32300,3.18891991993733,3.20866555411651,3.16588334672829,3.16588334672829,98148.2783694835,0.0,1.0
2001-01-19,9.94,9.94,9.56,9.81,60900,3.27119339568391,3.27119339568391,3.14613771254911,3.22841118829569,185053.565099119,0.0,1.0
2001-01-22,9.62,9.94,9.62,9.94,12400,3.16588334672829,3.27119339568391,3.16588334672829,3.27119339568391,37679.2152254364,0.0,1.0
2001-01-23,9.75,9.75,9.56,9.75,12900,3.20866555411651,3.20866555411651,3.14613771254911,3.20866555411651,39198.5384200104,0.0,1.0
2001-01-24,9.5,9.75,9.5,9.62,16900,3.12639207836993,3.20866555411651,3.12639207836993,3.16588334672829,51353.1239766028,0.0,1.0
2001-01-25,9.5,9.75,9.25,9.38,35600,3.12639207836993,3.20866555411651,3.04411860262335,3.08690081001157,108175.811453672,0.0,1.0
2001-01-26,9.44,9.88,9.44,9.62,13900,3.10664644419075,3.25144776150473,3.10664644419075,3.16588334672829,42237.1848091586,0.0,1.0
2001-01-29,9.54,9.62,9.44,9.45,8800,3.13955583448938,3.16588334672829,3.10664644419075,3.10993738322061,26740.0882245033,0.0,1.0
2001-01-30,9.5,9.57,9.35,9.45,51600,3.12639207836993,3.14942865157897,3.07702799292198,3.10993738322061,156794.153680042,0.0,1.0
2001-01-31,9.61,9.7,9.51,9.6,7800,3.16259240769842,3.19221085896719,3.12968301739979,3.15930146866856,23701.4418353552,0.0,1.0
2001-02-01,9.75,9.75,9.53,9.61,12000,3.20866555411651,3.20866555411651,3.13626489545952,3.16259240769842,36463.7566697771,0.0,1.0
2001-02-02,9.75,9.8,9.65,9.75,4600,3.20866555411651,3.22512024926582,3.17575616381788,3.20866555411651,13977.7733900812,0.0,1.0
2001-02-05,9.75,9.75,9.6,9.65,10500,3.20866555411651,3.20866555411651,3.15930146866856,3.17575616381788,31905.787086055,0.0,1.0
2001-02-06,9.65,9.85,9.65,9.65,11000,3.17575616381788,3.24157494441514,3.17575616381788,3.17575616381788,33425.110280629,0.0,1.0
2001-02-07,9.75,9.8,9.7,9.7,23000,3.20866555411651,3.22512024926582,3.19221085896719,3.19221085896719,69888.8669504062,0.0,1.0
2001-02-08,9.65,9.8,9.65,9.75,9100,3.17575616381788,3.22512024926582,3.17575616381788,3.20866555411651,27651.6821412476,0.0,1.0
2001-02-09,9.7,9.75,9.7,9.74,7300,3.19221085896719,3.20866555411651,3.19221085896719,3.20537461508664,22182.1186407811,0.0,1.0
2001-02-12,9.7,9.75,9.7,9.7,12100,3.19221085896719,3.20866555411651,3.19221085896719,3.19221085896719,36767.621308692,0.0,1.0
2001-02-13,9.7,9.74,9.68,9.68,11600,3.19221085896719,3.20537461508664,3.18562898090747,3.18562898090747,35248.2981141179,0.0,1.0
2001-02-14,9.7,9.7,9.62,9.62,5300,3.19221085896719,3.19221085896719,3.16588334672829,3.16588334672829,16104.8258624849,0.0,1.0
2001-02-15,9.6,9.75,9.6,9.75,13400,3.15930146866856,3.20866555411651,3.15930146866856,3.20866555411651,40717.8616145845,0.0,1.0
2001-02-16,9.69,9.69,9.6,9.65,7500,3.18891991993733,3.18891991993733,3.15930146866856,3.17575616381788,22789.8479186107,0.0,1.0
2001-02-20,9.69,9.7,9.6,9.6,15200,3.18891991993733,3.19221085896719,3.15930146866856,3.15930146866856,46187.425115051,0.0,1.0
2001-02-21,9.7,9.75,9.7,9.7,26600,3.19221085896719,3.20866555411651,3.19221085896719,3.19221085896719,80827.9939513394,0.0,1.0
2001-02-22,9.55,9.75,9.55,9.75,5700,3.14284677351925,3.20866555411651,3.14284677351925,3.20866555411651,17320.2844181441,0.0,1.0
2001-02-23,9.75,9.75,9.7,9.75,37600,3.20866555411651,3.20866555411651,3.19221085896719,3.20866555411651,114253.104231968,0.0,1.0
2001-02-26,9.62,9.73,9.62,9.73,8000,3.16588334672829,3.20208367605678,3.16588334672829,3.20208367605678,24309.1711131847,0.0,1.0
2001-02-27,9.65,9.68,9.62,9.68,1000,3.17575616381788,3.18562898090747,3.16588334672829,3.18562898090747,3038.64638914809,0.0,1.0
2001-02-28,9.8,9.8,9.6,9.65,36400,3.22512024926582,3.22512024926582,3.15930146866856,3.17575616381788,110606.728564991,0.0,1.0
2001-03-01,9.82,9.95,9.75,9.95,18400,3.23170212732555,3.27448433471377,3.20866555411651,3.27448433471377,55911.0935603249,0.0,1.0
2001-03-02,9.82,9.82,9.81,9.82,17300,3.23170212732555,3.23170212732555,3.22841118829569,3.23170212732555,52568.582532262,0.0,1.0
2001-03-05,9.82,9.92,9.75,9.92,3900,3.23170212732555,3.26461151762418,3.20866555411651,3.26461151762418,11850.7209176776,0.0,1.0
2001-03-06,9.8,9.9,9.8,9.9,7100,3.22512024926582,3.25802963956445,3.22512024926582,3.25802963956445,21574.3893629515,0.0,1.0
2001-03-07,9.94,9.98,9.9,9.9,33100,3.27119339568391,3.28435715180336,3.25802963956445,3.25802963956445,100579.195480802,0.0,1.0
2001-03-08,9.9,9.95,9.75,9.95,11200,3.25802963956445,3.27448433471377,3.20866555411651,3.27448433471377,34032.8395584587,0.0,1.0
2001-03-09,9.85,9.9,9.85,9.89,11200,3.24157494441514,3.25802963956445,3.24157494441514,3.25473870053459,34032.8395584587,0.0,1.0
2001-03-12,9.84,9.85,9.75,9.85,6000,3.23828400538527,3.24157494441514,3.20866555411651,3.24157494441514,18231.8783348886,0.0,1.0
2001-03-13,9.7,9.84,9.6,9.84,29500,3.19221085896719,3.23828400538527,3.15930146866856,3.23828400538527,89640.0684798689,0.0,1.0
2001-03-14,9.65,9.7,9.55,9.7,10300,3.17575616381788,3.19221085896719,3.14284677351925,3.19221085896719,31298.0578082254,0.0,1.0
2001-03-15,9.7,9.75,9.63,9.7,18700,3.19221085896719,3.20866555411651,3.16917428575815,3.19221085896719,56822.6874770694,0.0,1.0
2001-03-16,9.6,9.8,9.6,9.7,17000,3.15930146866856,3.22512024926582,3.15930146866856,3.19221085896719,51656.9886155176,0.0,1.0
2001-03-19,9.59,9.6,9.5,9.6,34700,3.1560105296387,3.15930146866856,3.12639207836993,3.15930146866856,105441.029703439,0.0,1.0
2001-03-20,9.64,9.65,9.42,9.42,13300,3.17246522478801,3.17575616381788,3.10006456613103,3.10006456613103,40413.9969756697,0.0,1.0
2001-03-21,9.45,9.6,9.37,9.54,17600,3.10993738322061,3.15930146866856,3.08360987098171,3.13955583448938,53480.1764490066,0.0,1.0
2001-03-22,9.1,9.52,9.03,9.52,68800,2.99475451717541,3.13297395642966,2.97171794396636,3.13297395642966,209058.871573389,0.0,1.0
2001-03-23,9.25,9.35,9.12,9.2,43900,3.04411860262335,3.07702799292198,3.00133639523513,3.02766390747404,133396.576483602,0.0,1.0
2001-03-26,9.45,9.75,9.2,9.2,37000,3.10993738322061,3.20866555411651,3.02766390747404,3.02766390747404,112429.91639848,0.0,1.0
2001-03-27,9.68,9.7,9.44,9.5,13700,3.18562898090747,3.19221085896719,3.10664644419075,3.12639207836993,41629.4555313289,0.0,1.0
2001-03-28,9.4,9.55,9.27,9.55,12400,3.15930146866856,3.20971585380689,3.11560900154868,3.20971585380689,36894.2315749065,0.2,1.0
2001-03-29,9.37,9.76,9.37,9.76,31500,3.14921859164089,3.28029599300055,3.14921859164089,3.28029599300055,93723.2495652868,0.0,1.0
2001-03-30,9.51,9.6,9.44,9.45,16700,3.19627201777,3.226520648853,3.17274530470545,3.17610626371467,49688.1989758821,0.0,1.0
2001-04-02,9.6,9.75,9.45,9.6,13700,3.226520648853,3.27693503399133,3.17610626371467,3.226520648853,40762.1752077595,0.0,1.0
2001-04-03,9.46,9.66,9.45,9.66,1900,3.17946722272389,3.24668640290833,3.17610626371467,3.24668640290833,5653.14838647761,0.0,1.0
2001-04-04,9.65,9.65,9.36,9.36,6300,3.24332544389911,3.24332544389911,3.14585763263167,3.14585763263167,18744.6499130573,0.0,1.0
2001-04-05,9.7,9.7,9.51,9.58,12800,3.26013023894522,3.26013023894522,3.19627201777,3.21979873083455,38084.3680773228,0.0,1.0
2001-04-06,9.75,9.8,9.65,9.7,26700,3.27693503399133,3.29373982903744,3.24332544389911,3.26013023894522,79441.6115362905,0.0,1.0
2001-04-09,9.64,9.74,9.51,9.7,21200,3.23996448488989,3.2735740749821,3.19627201777,3.26013023894522,63077.2346280658,0.0,1.0
2001-04-10,9.7,9.7,9.6,9.64,22300,3.26013023894522,3.26013023894522,3.226520648853,3.23996448488989,66350.1100097108,0.0,1.0
2001-04-11,9.69,9.99,9.6,9.6,15300,3.25676927993599,3.35759805021265,3.226520648853,3.226520648853,45522.721217425,0.0,1.0
2001-04-12,9.75,9.75,9.65,9.7,18600,3.27693503399133,3.27693503399133,3.24332544389911,3.26013023894522,55341.3473623596,0.0,1.0
2001-04-16,9.85,9.85,9.7,9.75,25200,3.31054462408354,3.31054462408354,3.26013023894522,3.27693503399133,74978.5996522294,0.0,1.0
2001-04-17,9.72,9.9,9.71,9.9,13400,3.26685215696366,3.32734941912965,3.26349119795444,3.32734941912965,39869.5728309473,0.0,1.0
2001-04-18,9.7,9.89,9.5,9.77,34400,3.26013023894522,3.32398846012043,3.19291105876078,3.28365695200977,102351.739207805,0.0,1.0
2001-04-19,9.69,9.97,9.6,9.8,26100,3.25676927993599,3.35087613219421,3.226520648853,3.29373982903744,77656.4067826661,0.0,1.0
2001-04-20,9.75,9.75,9.61,9.68,16700,3.27693503399133,3.27693503399133,3.22988160786222,3.25340832092677,49688.198975882,0.0,1.0
2001-04-23,9.65,9.9,9.65,9.8,16100,3.24332544389911,3.32734941912965,3.24332544389911,3.29373982903744,47902.9942222576,0.0,1.0
2001-04-24,9.7,9.8,9.63,9.75,37800,3.26013023894522,3.29373982903744,3.23660352588066,3.27693503399133,112467.899478344,0.0,1.0
2001-04-25,9.76,9.83,9.52,9.75,21300,3.28029599300055,3.3038227060651,3.19963297677922,3.27693503399133,63374.7687536699,0.0,1.0
2001-04-26,9.95,9.97,9.75,9.75,4000,3.34415421417576,3.35087613219421,3.27693503399133,3.27693503399133,11901.3650241634,0.0,1.0
2001-04-27,10.1,10.29,9.97,9.98,21300,3.39456859931409,3.45842682048931,3.35087613219421,3.35423709120343,63374.76875367,0.0,1.0
2001-04-30,10.0,10.22,10.0,10.15,48100,3.36095900922187,3.43490010742475,3.36095900922187,3.4113733943602,143113.914415565,0.0,1.0
2001-05-01,10.05,10.2,9.95,10.0,16000,3.37776380426798,3.42817818940631,3.34415421417576,3.36095900922187,47605.4600966536,0.0,1.0
2001-05-02,10.09,10.15,10.0,10.05,20000,3.39120764030487,3.4113733943602,3.36095900922187,3.37776380426798,59506.8251208169,0.0,1.0
2001-05-03,10.1,10.15,9.91,10.0,16500,3.39456859931409,3.4113733943602,3.33071037813888,3.36095900922187,49093.130724674,0.0,1.0
2001-05-04,10.22,10.39,10.1,10.1,20800,3.43490010742475,3.49203641058153,3.39456859931409,3.39456859931409,61887.0981256496,0.0,1.0
2001-05-07,10.25,10.4,10.12,10.12,18800,3.44498298445242,3.49539736959075,3.40129051733253,3.40129051733253,55936.4156135679,0.0,1.0
2001-05-08,10.4,10.4,10.2,10.3,12500,3.49539736959075,3.49539736959075,3.42817818940631,3.46178777949853,37191.7657005105,0.0,1.0
2001-05-09,10.25,10.35,10.05,10.35,25300,3.44498298445242,3.47859257454464,3.37776380426798,3.47859257454464,75276.1337778334,0.0,1.0
2001-05-10,10.2,10.33,10.1,10.3,19400,3.42817818940631,3.47187065652619,3.39456859931409,3.46178777949853,57721.6203671924,0.0,1.0
2001-05-11,10.15,10.2,10.06,10.2,29000,3.4113733943602,3.42817818940631,3.3811247632772,3.42817818940631,86284.8964251845,0.0,1.0
2001-05-14,10.22,10.25,10.0,10.15,26700,3.43490010742475,3.44498298445242,3.36095900922187,3.4113733943602,79441.6115362907,0.0,1.0
2001-05-15,10.34,10.35,10.02,10.28,30100,3.47523161553542,3.47859257454464,3.36768092724032,3.45506586148008,89557.7718068293,0.0,1.0
2001-05-16,10.35,10.35,10.3,10.34,14900,3.47859257454464,3.47859257454464,3.46178777949853,3.47523161553542,44332.5847150086,0.0,1.0
2001-05-17,10.48,10.5,10.33,10.35,27900,3.52228504166452,3.52900695968297,3.47187065652619,3.47859257454464,83012.0210435396,0.0,1.0
2001-05-18,10.39,10.5,10.3,10.5,12900,3.49203641058153,3.52900695968297,3.46178777949853,3.52900695968297,38381.9022029269,0.0,1.0
2001-05-21,10.5,10.6,10.35,10.45,18700,3.52900695968297,3.56261654977519,3.47859257454464,3.51220216463686,55638.8814879637,0.0,1.0
2001-05-22,10.5,10.6,10.4,10.6,22100,3.52900695968297,3.56261654977519,3.49539736959075,3.56261654977519,65755.0417585026,0.0,1.0
2001-05-23,10.5,10.5,10.25,10.4,33600,3.52900695968297,3.52900695968297,3.44498298445242,3.49539736959075,99971.4662029723,0.0,1.0
2001-05-24,10.36,10.55,10.27,10.41,29900,3.48195353355386,3.54581175472908,3.45170490247086,3.49875832859997,88962.7035556213,0.0,1.0
2001-05-25,10.3,10.4,10.25,10.4,37000,3.46178777949853,3.49539736959075,3.44498298445242,3.49539736959075,110087.626473511,0.0,1.0
2001-05-29,10.38,10.39,10.33,10.39,36600,3.4886754515723,3.49203641058153,3.47187065652619,3.49203641058153,108897.489971095,0.0,1.0
2001-05-30,10.18,10.35,9.9,10.28,35700,3.42145627138787,3.47859257454464,3.32734941912965,3.45506586148008,106219.682840658,0.0,1.0
2001-05-31,10.39,10.45,10.15,10.25,30100,3.49203641058153,3.51220216463686,3.4113733943602,3.44498298445242,89557.7718068293,0.0,1.0
2001-06-01,10.4,10.4,10.28,10.36,28700,3.49539736959075,3.49539736959075,3.45506586148008,3.48195353355386,85392.2940483722,0.0,1.0
2001-06-04,10.2,10.37,10.2,10.35,7800,3.42817818940631,3.48531449256308,3.42817818940631,3.47859257454464,23207.6617971186,0.0,1.0
2001-06-05,10.13,10.33,10.07,10.3,18900,3.40465147634176,3.47187065652619,3.38448572228643,3.46178777949853,56233.9497391719,0.0,1.0
2001-06-06,10.2,10.25,10.1,10.1,13300,3.42817818940631,3.44498298445242,3.39456859931409,3.39456859931409,39572.0387053432,0.0,1.0
2001-06-07,10.4,10.5,10.25,10.25,26000,3.49539736959075,3.52900695968297,3.44498298445242,3.44498298445242,77358.8726570619,0.0,1.0
2001-06-08,10.43,10.5,10.42,10.5,15100,3.50548024661841,3.52900695968297,3.50211928760919,3.52900695968297,44927.6529662168,0.0,1.0
2001-06-11,10.32,10.48,10.31,10.45,7600,3.46850969751697,3.52228504166452,3.46514873850775,3.51220216463686,22612.5935459104,0.0,1.0
2001-06-12,10.15,10.3,10.08,10.3,10400,3.4113733943602,3.46178777949853,3.38784668129565,3.46178777949853,30943.5490628248,0.0,1.0
2001-06-13,10.29,10.45,10.15,10.15,11500,3.45842682048931,3.51220216463686,3.4113733943602,3.4113733943602,34216.4244444697,0.0,1.0
2001-06-14,10.35,10.4,10.15,10.27,21100,3.47859257454464,3.49539736959075,3.4113733943602,3.45170490247086,62779.7005024618,0.0,1.0
2001-06-15,10.15,10.37,10.01,10.37,11000,3.4113733943602,3.48531449256308,3.36431996823109,3.48531449256308,32728.7538164493,0.0,1.0
2001-06-18,9.96,10.3,9.8,10.25,22900,3.34751517318499,3.46178777949853,3.29373982903744,3.44498298445242,68135.3147633352,0.0,1.0
2001-06-19,10.11,10.2,9.97,9.97,22900,3.39792955832331,3.42817818940631,3.35087613219421,3.35087613219421,68135.3147633354,0.0,1.0
2001-06-20,10.2,10.25,10.1,10.15,11700,3.42817818940631,3.44498298445242,3.39456859931409,3.4113733943602,34811.4926956779,0.0,1.0
2001-06-21,10.35,10.49,10.12,10.12,13800,3.47859257454464,3.52564600067374,3.40129051733253,3.40129051733253,41059.7093333636,0.0,1.0
2001-06-22,10.39,10.4,10.3,10.35,11000,3.49203641058153,3.49539736959075,3.46178777949853,3.47859257454464,32728.7538164493,0.0,1.0
2001-06-25,10.36,10.49,10.3,10.45,34500,3.48195353355386,3.52564600067374,3.46178777949853,3.51220216463686,102649.273333409,0.0,1.0
2001-06-26,10.2,10.35,10.15,10.26,39300,3.42817818940631,3.47859257454464,3.4113733943602,3.44834394346164,116930.911362405,0.0,1.0
2001-06-27,9.98,10.05,9.7,9.7,59500,3.42145627138787,3.44545446166814,3.32546351026676,3.32546351026676,173554.753560866,0.2,1.0
2001-06-28,9.9,9.99,9.81,9.9,36400,3.39402976821041,3.42488458428505,3.36317495213577,3.39402976821041,106174.672766647,0.0,1.0
2001-06-29,10.0,10.4,9.86,9.87,121100,3.42831289718223,3.56544541306952,3.38031651662168,3.38374482951886,353234.969012115,0.0,1.0
2001-07-02,10.15,10.15,9.86,9.9,21000,3.47973759063996,3.47973759063996,3.38031651662168,3.39402976821041,61254.6189038351,0.0,1.0
2001-07-03,10.06,10.12,10.05,10.12,2300,3.44888277456532,3.46945265194842,3.44545446166814,3.46945265194842,6708.83921327718,0.0,1.0
2001-07-05,10.2,10.2,10.06,10.06,11500,3.49687915512588,3.49687915512588,3.44888277456532,3.44888277456532,33544.1960663858,0.0,1.0
2001-07-06,10.08,10.3,10.05,10.15,10000,3.45573940035969,3.5311622840977,3.44545446166814,3.47973759063996,29168.8661446833,0.0,1.0
2001-07-09,10.19,10.29,10.02,10.05,40500,3.49345084222869,3.52773397120052,3.4351695229766,3.44545446166814,118133.907885968,0.0,1.0
2001-07-10,10.23,10.34,10.05,10.2,12300,3.50716409381742,3.54487553568643,3.44545446166814,3.49687915512588,35877.7053579605,0.0,1.0
2001-07-11,10.27,10.32,10.13,10.26,14600,3.52087734540615,3.53801890989206,3.4728809648456,3.51744903250897,42586.5445712377,0.0,1.0
2001-07-12,10.2,10.45,9.9,10.3,30300,3.49687915512588,3.58258697755543,3.39402976821041,3.5311622840977,88381.6644183904,0.0,1.0
2001-07-13,10.12,10.28,10.11,10.25,5700,3.46945265194842,3.52430565830333,3.46602433905124,3.51402071961179,16626.2537024695,0.0,1.0
2001-07-16,10.11,10.24,10.05,10.2,10100,3.46602433905124,3.5105924067146,3.44545446166814,3.49687915512588,29460.5548061301,0.0,1.0
2001-07-17,10.3,10.4,10.05,10.1,24100,3.5311622840977,3.56544541306952,3.44545446166814,3.46259602615405,70296.9674086868,0.0,1.0
2001-07-18,10.15,10.25,10.06,10.25,13000,3.47973759063996,3.51402071961179,3.44888277456532,3.51402071961179,37919.5259880884,0.0,1.0
2001-07-19,10.1,10.25,10.06,10.2,15500,3.46259602615405,3.51402071961179,3.44888277456532,3.49687915512588,45211.7425242592,0.0,1.0
2001-07-20,10.3,10.3,10.07,10.07,5000,3.5311622840977,3.5311622840977,3.45231108746251,3.45231108746251,14584.4330723417,0.0,1.0
2001-07-23,10.25,10.39,10.25,10.39,33300,3.51402071961179,3.56201710017234,3.51402071961179,3.56201710017234,97132.3242617954,0.0,1.0
2001-07-24,10.25,10.29,10.13,10.25,50800,3.51402071961179,3.52773397120052,3.4728809648456,3.51402071961179,148177.840014991,0.0,1.0
2001-07-25,10.34,10.34,10.23,10.3,59300,3.54487553568643,3.54487553568643,3.50716409381742,3.5311622840977,172971.376237972,0.0,1.0
2001-07-26,10.5,10.6,10.34,10.34,47700,3.59972854204134,3.63401167101316,3.54487553568643,3.54487553568643,139135.49151014,0.0,1.0
2001-07-27,10.7,10.7,10.5,10.52,19800,3.66829479998499,3.66829479998499,3.59972854204134,3.60658516783571,57754.3549664729,0.0,1.0
2001-07-30,10.65,10.7,10.51,10.65,9900,3.65115323549908,3.66829479998499,3.60315685493852,3.65115323549908,28877.1774832365,0.0,1.0
2001-07-31,10.5,10.7,10.4,10.4,88000,3.59972854204134,3.66829479998499,3.56544541306952,3.56544541306952,256686.022073214,0.0,1.0
2001-08-01,10.56,10.64,10.4,10.5,19600,3.62029841942444,3.64772492260189,3.56544541306952,3.59972854204134,57170.9776435793,0.0,1.0
2001-08-02,10.64,10.64,10.46,10.47,15200,3.64772492260189,3.64772492260189,3.58601529045261,3.5894436033498,44336.6765399187,0.0,1.0
2001-08-03,10.59,10.69,10.48,10.65,36400,3.63058335811598,3.6648664870878,3.59287191624698,3.65115323549908,106174.672766647,0.0,1.0
2001-08-06,10.55,10.59,10.51,10.58,8800,3.61687010652725,3.63058335811598,3.60315685493852,3.6271550452188,25668.6022073214,0.0,1.0
2001-08-07,10.63,10.63,10.45,10.45,7400,3.64429660970471,3.64429660970471,3.58258697755543,3.58258697755543,21584.9609470657,0.0,1.0
2001-08-08,10.55,10.73,10.42,10.73,84700,3.61687010652725,3.67857973867653,3.57230203886388,3.67857973867653,247060.296245468,0.0,1.0
2001-08-09,10.7,10.7,10.49,10.51,31500,3.66829479998499,3.66829479998499,3.59630022914416,3.60315685493852,91881.9283557524,0.0,1.0
2001-08-10,10.99,10.99,10.8,10.8,34800,3.76771587400327,3.76771587400327,3.70257792895681,3.70257792895681,101507.654183498,0.0,1.0
2001-08-13,11.0,11.5,10.95,11.0,41800,3.77114418690045,3.94255983175957,3.75400262241454,3.77114418690045,121925.860484776,0.0,1.0
2001-08-14,11.19,11.23,11.0,11.1,24500,3.83628213194692,3.84999538353565,3.77114418690045,3.80542731587228,71463.7220544741,0.0,1.0
2001-08-15,11.22,11.35,11.12,11.21,36000,3.84656707063846,3.89113513830183,3.81228394166664,3.84313875774128,105007.91812086,0.0,1.0
2001-08-16,11.14,11.25,11.05,11.22,14900,3.81914056746101,3.85685200933001,3.78828575138637,3.84656707063846,43461.6105555781,0.0,1.0
2001-08-17,10.9,11.14,10.81,11.08,18600,3.73686105792863,3.81914056746101,3.70600624185399,3.79857069007791,54254.091029111,0.0,1.0
2001-08-20,10.78,10.92,10.35,10.92,16800,3.69572130316244,3.743717683723,3.54830384858361,3.743717683723,49003.6951230681,0.0,1.0
2001-08-21,10.57,10.75,10.5,10.7,28800,3.62372673232162,3.6854363644709,3.59972854204134,3.66829479998499,84006.334496688,0.0,1.0
2001-08-22,10.7,10.7,10.5,10.5,24200,3.66829479998499,3.66829479998499,3.59972854204134,3.59972854204134,70588.6560701336,0.0,1.0
2001-08-23,10.87,10.87,10.6,10.6,14600,3.72657611923708,3.72657611923708,3.63401167101316,3.63401167101316,42586.5445712377,0.0,1.0
2001-08-24,11.07,11.07,10.9,10.9,22700,3.79514237718073,3.79514237718073,3.73686105792863,3.73686105792863,66213.3261484312,0.0,1.0
2001-08-27,10.74,11.09,10.56,11.07,22300,3.68200805157372,3.80199900297509,3.62029841942444,3.79514237718073,65046.5715026438,0.0,1.0
2001-08-28,10.8,10.82,10.4,10.8,40100,3.70257792895681,3.70943455475117,3.56544541306952,3.70257792895681,116967.15324018,0.0,1.0
2001-08-29,10.56,11.0,10.56,10.75,42900,3.62029841942444,3.77114418690045,3.62029841942444,3.6854363644709,125134.435760691,0.0,1.0
2001-08-30,10.6,10.69,10.4,10.6,87900,3.63401167101316,3.6648664870878,3.56544541306952,3.63401167101316,256394.333411767,0.0,1.0
2001-08-31,10.51,10.7,10.51,10.65,5600,3.60315685493852,3.66829479998499,3.60315685493852,3.65115323549908,16334.5650410227,0.0,1.0
2001-09-04,10.2,10.9,10.2,10.51,17300,3.49687915512588,3.73686105792863,3.49687915512588,3.60315685493852,50462.1384303021,0.0,1.0
2001-09-05,10.65,10.65,10.17,10.23,16900,3.65115323549908,3.65115323549908,3.48659421643433,3.50716409381742,49295.3837845148,0.0,1.0
2001-09-06,10.5,10.65,10.44,10.55,65400,3.59972854204134,3.65115323549908,3.57915866465825,3.61687010652725,190764.384586229,0.0,1.0
2001-09-07,10.43,10.7,10.42,10.46,27300,3.57573035176107,3.66829479998499,3.57230203886388,3.58601529045261,79631.0045749854,0.0,1.0
2001-09-10,10.7,10.83,10.5,10.5,43000,3.66829479998499,3.71286286764836,3.59972854204134,3.59972854204134,125426.124422138,0.0,1.0
2001-09-17,10.58,11.0,10.5,10.6,50000,3.6271550452188,3.77114418690045,3.59972854204134,3.63401167101316,145844.330723417,0.0,1.0
2001-09-18,10.85,10.85,10.6,10.68,19900,3.71971949344272,3.71971949344272,3.63401167101316,3.66143817419062,58046.0436279198,0.0,1.0
2001-09-19,10.84,10.89,10.5,10.8,41000,3.71629118054554,3.73343274503145,3.59972854204134,3.70257792895681,119592.351193202,0.0,1.0
2001-09-20,10.75,10.85,10.55,10.75,56400,3.6854363644709,3.71971949344272,3.61687010652725,3.6854363644709,164512.405056014,0.0,1.0
2001-09-21,10.8,10.8,10.5,10.8,61500,3.70257792895681,3.70257792895681,3.59972854204134,3.70257792895681,179388.526789802,0.0,1.0
2001-09-24,11.0,11.15,10.71,10.85,40300,3.77114418690045,3.82256888035819,3.67172311288217,3.71971949344272,117550.530563074,0.0,1.0
2001-09-25,10.88,11.0,10.7,11.0,41900,3.73000443213427,3.77114418690045,3.66829479998499,3.77114418690045,122217.549146223,0.0,1.0
2001-09-26,10.8,10.97,10.65,10.77,25500,3.77457249979764,3.83398706692408,3.72214788174489,3.76408757618709,72961.9049613604,0.21,1.0
2001-09-27,10.85,10.9,10.8,10.8,5800,3.79204737248189,3.80952224516613,3.77457249979764,3.77457249979764,16595.2568147408,0.0,1.0
2001-09-28,10.9,10.9,10.72,10.85,25200,3.80952224516613,3.80952224516613,3.74661270350284,3.79204737248189,72103.5296088739,0.0,1.0
2001-10-01,10.95,10.98,10.8,10.95,11700,3.82699711785038,3.83748204146093,3.77457249979764,3.82699711785038,33476.6387469772,0.0,1.0
2001-10-02,10.9,10.9,10.8,10.85,18200,3.80952224516613,3.80952224516613,3.77457249979764,3.79204737248189,52074.7713841867,0.0,1.0
2001-10-03,10.97,11.1,10.95,10.99,42900,3.83398706692408,3.87942173590313,3.82699711785038,3.84097701599778,122747.675405583,0.0,1.0
2001-10-04,11.3,11.3,10.93,10.99,21200,3.94932122664012,3.94932122664012,3.82000716877668,3.84097701599778,60658.5249090526,0.0,1.0
2001-10-05,11.23,11.4,11.2,11.34,34000,3.92485640488217,3.98427097200862,3.91437148127162,3.96330112478752,97282.5399484807,0.0,1.0
2001-10-08,11.2,11.25,11.02,11.15,11700,3.91437148127162,3.93184635395587,3.85146193960833,3.89689660858738,33476.6387469772,0.0,1.0
2001-10-09,11.9,11.9,11.15,11.28,28100,4.1590196988511,4.1590196988511,3.89689660858738,3.94233127756642,80401.1580162443,0.0,1.0
2001-10-10,12.0,12.0,11.8,11.9,21900,4.1939694442196,4.1939694442196,4.1240699534826,4.1590196988511,62661.4007315213,0.0,1.0
2001-10-11,12.0,12.1,11.86,12.05,15200,4.1939694442196,4.22891918958809,4.1450398007037,4.21144431690384,43491.0178593207,0.0,1.0
2001-10-12,11.55,12.2,11.45,12.15,29300,4.03669559006136,4.26386893495659,4.00174584469286,4.24639406227234,83834.6594261907,0.0,1.0
2001-10-15,11.6,11.7,11.48,11.48,11700,4.05417046274561,4.08912020811411,4.01223076830341,4.01223076830341,33476.6387469772,0.0,1.0
2001-10-16,11.75,11.8,11.65,11.65,13500,4.10659508079836,4.1240699534826,4.07164533542986,4.07164533542986,38626.8908618967,0.0,1.0
2001-10-17,11.59,11.95,11.0,11.9,62000,4.05067548820876,4.17649457153535,3.84447199053463,4.1590196988511,177397.572847229,0.0,1.0
2001-10-18,11.1,11.59,11.0,11.59,37800,3.87942173590313,4.05067548820876,3.84447199053463,4.05067548820876,108155.294413311,0.0,1.0
2001-10-19,10.94,11.08,10.86,11.0,18500,3.82350214331353,3.87243178682943,3.79554234701873,3.84447199053463,52933.1467366733,0.0,1.0
2001-10-22,10.97,10.99,10.9,10.9,9900,3.83398706692408,3.84097701599778,3.80952224516613,3.80952224516613,28326.3866320576,0.0,1.0
2001-10-23,10.98,11.15,10.9,11.0,10200,3.83748204146093,3.89689660858738,3.80952224516613,3.84447199053463,29184.7619845442,0.0,1.0
2001-10-24,10.99,11.0,10.9,10.9,8000,3.84097701599778,3.84447199053463,3.80952224516613,3.80952224516613,22890.0093996425,0.0,1.0
2001-10-25,10.95,11.0,10.9,11.0,16100,3.82699711785038,3.84447199053463,3.80952224516613,3.84447199053463,46066.1439167806,0.0,1.0
2001-10-26,10.95,11.0,10.75,11.0,9000,3.82699711785038,3.84447199053463,3.75709762711339,3.84447199053463,25751.2605745978,0.0,1.0
2001-10-29,10.95,11.19,10.9,11.1,78400,3.82699711785038,3.91087650673477,3.80952224516613,3.87942173590313,224322.092116497,0.0,1.0
2001-10-30,10.9,11.0,10.85,11.0,50500,3.80952224516613,3.84447199053463,3.79204737248189,3.84447199053463,144493.184335243,0.0,1.0
2001-10-31,11.05,11.06,10.8,10.85,44900,3.86194686321888,3.86544183775573,3.77457249979764,3.79204737248189,128470.177755493,0.0,1.0
2001-11-01,11.0,11.09,11.0,11.0,33900,3.84447199053463,3.87592676136628,3.84447199053463,3.84447199053463,96996.4148309851,0.0,1.0
2001-11-02,11.05,11.05,10.98,11.0,28700,3.86194686321888,3.86194686321888,3.83748204146093,3.84447199053463,82117.9087212174,0.0,1.0
2001-11-05,11.08,11.11,11.05,11.08,13300,3.87243178682943,3.88291671043998,3.86194686321888,3.87243178682943,38054.6406269056,0.0,1.0
2001-11-06,11.13,11.13,11.05,11.08,27000,3.88990665951368,3.88990665951368,3.86194686321888,3.87243178682943,77253.7817237934,0.0,1.0
2001-11-07,11.02,11.2,11.02,11.1,72400,3.85146193960833,3.91437148127162,3.85146193960833,3.87942173590313,207154.585066765,0.0,1.0
2001-11-08,11.17,11.19,11.1,11.1,8400,3.90388655766107,3.91087650673477,3.87942173590313,3.87942173590313,24034.5098696247,0.0,1.0
2001-11-09,11.18,11.18,11.12,11.12,6200,3.90738153219792,3.90738153219792,3.88641168497683,3.88641168497683,17739.757284723,0.0,1.0
2001-11-12,11.24,11.24,11.21,11.22,7100,3.92835137941902,3.92835137941902,3.91786645580847,3.92136143034532,20314.8833421827,0.0,1.0
2001-11-13,11.2,11.24,11.15,11.24,16100,3.91437148127162,3.92835137941902,3.89689660858738,3.92835137941902,46066.1439167806,0.0,1.0
2001-11-14,11.24,11.24,11.2,11.23,25600,3.92835137941902,3.92835137941902,3.91437148127162,3.92485640488217,73248.0300788561,0.0,1.0
2001-11-15,11.16,11.29,11.16,11.18,18200,3.90039158312422,3.94582625210327,3.90039158312422,3.90738153219792,52074.7713841868,0.0,1.0
2001-11-16,11.25,11.29,11.2,11.2,10400,3.93184635395587,3.94582625210327,3.91437148127162,3.91437148127162,29757.0122195353,0.0,1.0
2001-11-19,11.49,11.5,11.17,11.17,9100,4.01572574284026,4.01922071737711,3.90388655766107,3.90388655766107,26037.3856920934,0.0,1.0
2001-11-20,11.8,11.8,11.3,11.48,14300,4.1240699534826,4.1240699534826,3.94932122664012,4.01223076830341,40915.891801861,0.0,1.0
2001-11-21,11.69,11.84,11.6,11.8,18600,4.08562523357726,4.13804985163,4.05417046274561,4.1240699534826,53219.2718541688,0.0,1.0
2001-11-23,11.85,11.98,11.64,11.64,13400,4.14154482616685,4.1869794951459,4.06815036089301,4.06815036089301,38340.7657444012,0.0,1.0
2001-11-26,11.9,12.0,11.85,11.95,23600,4.1590196988511,4.1939694442196,4.14154482616685,4.17649457153535,67525.5277289454,0.0,1.0
2001-11-27,11.89,11.9,11.75,11.89,16700,4.15552472431425,4.1590196988511,4.10659508079836,4.15552472431425,47782.8946217537,0.0,1.0
2001-11-28,11.84,11.85,11.7,11.8,7400,4.13804985163,4.14154482616685,4.08912020811411,4.1240699534826,21173.2586946693,0.0,1.0
2001-11-29,11.85,11.9,11.7,11.84,12800,4.14154482616685,4.1590196988511,4.08912020811411,4.13804985163,36624.015039428,0.0,1.0
2001-11-30,11.79,11.85,11.71,11.85,23600,4.12057497894575,4.14154482616685,4.09261518265096,4.14154482616685,67525.5277289454,0.0,1.0
2001-12-03,11.64,11.8,11.63,11.77,10600,4.06815036089301,4.1240699534826,4.06465538635616,4.11358502987205,30329.2624545263,0.0,1.0
2001-12-04,11.6,11.7,11.55,11.7,8100,4.05417046274561,4.08912020811411,4.03669559006136,4.08912020811411,23176.134517138,0.0,1.0
2001-12-05,11.35,11.6,11.31,11.6,12000,3.96679609932437,4.05417046274561,3.95281620117697,4.05417046274561,34335.0140994637,0.0,1.0
2001-12-06,11.5,11.5,11.28,11.35,13500,4.01922071737711,4.01922071737711,3.94233127756642,3.96679609932437,38626.8908618968,0.0,1.0
2001-12-07,11.64,11.65,11.42,11.49,9600,4.06815036089301,4.07164533542986,3.99126092108232,4.01572574284026,27468.011279571,0.0,1.0
2001-12-10,11.7,11.75,11.54,11.55,18900,4.08912020811411,4.10659508079836,4.03320061552451,4.03669559006136,54077.6472066554,0.0,1.0
2001-12-11,11.65,11.79,11.45,11.68,15100,4.07164533542986,4.12057497894575,4.00174584469286,4.08213025904041,43204.8927418252,0.0,1.0
2001-12-12,11.95,12.0,11.58,11.64,19900,4.17649457153535,4.1939694442196,4.04718051367191,4.06815036089301,56938.8983816107,0.0,1.0
2001-12-13,11.7,12.0,11.7,11.95,18700,4.08912020811411,4.1939694442196,4.08912020811411,4.17649457153535,53505.3969716643,0.0,1.0
2001-12-14,11.79,11.8,11.7,11.75,5900,4.12057497894575,4.1240699534826,4.08912020811411,4.10659508079836,16881.3819322364,0.0,1.0
2001-12-17,12.04,12.04,11.64,11.79,16800,4.20794934236699,4.20794934236699,4.06815036089301,4.12057497894575,48069.0197392493,0.0,1.0
2001-12-18,12.0,12.2,11.9,12.0,83700,4.1939694442196,4.26386893495659,4.1590196988511,4.1939694442196,239486.723343759,0.0,1.0
2001-12-19,12.01,12.15,11.96,12.0,47700,4.19746441875645,4.24639406227234,4.1799895460722,4.1939694442196,136481.681045368,0.0,1.0
2001-12-20,12.12,12.18,12.0,12.1,17400,4.23590913866179,4.25687898588289,4.1939694442196,4.22891918958809,49785.7704442225,0.0,1.0
2001-12-21,12.24,12.25,12.05,12.15,32800,4.27784883310399,4.28134380764084,4.21144431690384,4.24639406227234,93849.0385385342,0.0,1.0
2001-12-24,12.3,12.7,12.27,12.27,13700,4.29881868032509,4.43861766179907,4.28833375671454,4.28833375671454,39199.1410968877,0.0,1.0
2001-12-26,12.38,12.4,12.06,12.33,24800,4.32677847661988,4.33376842569358,4.21493929144069,4.30930360393564,70959.0291388918,0.0,1.0
2001-12-27,12.5,12.71,12.25,12.25,56700,4.44211263633592,4.51674012862637,4.35327038360921,4.35327038360921,159552.460287142,0.21,1.0
2001-12-28,12.35,12.55,12.34,12.4,6500,4.38880728469989,4.45988108688127,4.38525359459082,4.40657573524524,18290.8464173973,0.0,1.0
2001-12-31,11.87,12.4,11.86,12.3,12500,4.21823015946459,4.40657573524524,4.21467646935552,4.37103883415455,35174.7046488409,0.0,1.0
2002-01-02,12.22,12.22,11.95,11.95,20200,4.342609313282,4.342609313282,4.24665968033714,4.24665968033714,56842.3227125268,0.0,1.0
2002-01-03,12.25,12.25,12.07,12.12,18500,4.35327038360921,4.35327038360921,4.28930396164597,4.30707241219131,52058.5628802844,0.0,1.0
2002-01-04,12.2,12.35,12.2,12.3,9300,4.33550193306386,4.38880728469989,4.33550193306386,4.37103883415455,26169.9802587376,0.0,1.0
2002-01-07,12.2,12.25,12.1,12.23,15300,4.33550193306386,4.35327038360921,4.29996503197317,4.34616300339107,43053.8384901812,0.0,1.0
2002-01-08,12.34,12.34,12.25,12.25,12200,4.38525359459082,4.38525359459082,4.35327038360921,4.35327038360921,34330.5117372687,0.0,1.0
2002-01-09,12.32,12.35,12.25,12.34,14200,4.37814621437269,4.38880728469989,4.35327038360921,4.38525359459082,39958.4644810832,0.0,1.0
2002-01-10,12.53,12.55,12.35,12.42,12300,4.45277370666313,4.45988108688127,4.38880728469989,4.41368311546337,34611.9093744594,0.0,1.0
2002-01-11,12.59,12.6,12.5,12.55,12500,4.47409584731754,4.47764953742661,4.44211263633592,4.45988108688127,35174.7046488409,0.0,1.0
2002-01-14,12.47,12.6,12.45,12.6,10000,4.43145156600872,4.47764953742661,4.42434418579058,4.47764953742661,28139.7637190727,0.0,1.0
2002-01-15,12.65,12.8,12.48,12.48,59200,4.49541798797195,4.54872333960799,4.43500525611779,4.43500525611779,166587.401216911,0.0,1.0
2002-01-16,12.65,12.8,12.5,12.75,74200,4.49541798797195,4.54872333960799,4.44211263633592,4.53095488906264,208797.04679552,0.0,1.0
2002-01-17,12.85,12.85,12.6,12.73,48000,4.56649179015333,4.56649179015333,4.47764953742661,4.5238475088445,135070.865851549,0.0,1.0
2002-01-18,12.56,12.8,12.56,12.8,5900,4.46343477699034,4.54872333960799,4.46343477699034,4.54872333960799,16602.4605942529,0.0,1.0
2002-01-22,12.85,12.9,12.55,12.65,16100,4.56649179015333,4.58426024069867,4.45988108688127,4.49541798797195,45305.019587707,0.0,1.0
2002-01-23,12.95,13.0,12.85,12.9,26400,4.60202869124402,4.61979714178936,4.56649179015333,4.58426024069867,74288.9762183519,0.0,1.0
2002-01-24,12.62,12.97,12.58,12.97,17500,4.48475691764475,4.60913607146215,4.47054215720847,4.60913607146215,49244.5865083772,0.0,1.0
2002-01-25,12.6,12.85,12.6,12.68,58700,4.47764953742661,4.56649179015333,4.47764953742661,4.50607905829916,165180.413030957,0.0,1.0
2002-01-28,12.5,12.57,12.35,12.52,15300,4.44211263633592,4.4669884670994,4.38880728469989,4.44922001655406,43053.8384901813,0.0,1.0
2002-01-29,12.5,12.6,12.35,12.6,75500,4.44211263633592,4.47764953742661,4.38880728469989,4.47764953742661,212455.216078999,0.0,1.0
2002-01-30,12.64,12.65,12.49,12.59,12400,4.49186429786289,4.49541798797195,4.43855894622685,4.47409584731754,34893.3070116501,0.0,1.0
2002-01-31,12.5,12.75,12.35,12.63,60600,4.44211263633592,4.53095488906264,4.38880728469989,4.48831060775382,170526.968137581,0.0,1.0
2002-02-01,12.65,12.75,12.5,12.6,30500,4.49541798797195,4.53095488906264,4.44211263633592,4.47764953742661,85826.2793431718,0.0,1.0
2002-02-04,12.41,12.75,12.34,12.61,26400,4.4101294253543,4.53095488906264,4.38525359459082,4.48120322753568,74288.976218352,0.0,1.0
2002-02-05,12.32,12.34,12.15,12.31,34400,4.37814621437269,4.38525359459082,4.31773348251852,4.37459252426362,96800.78719361,0.0,1.0
2002-02-06,12.37,12.5,12.25,12.35,24400,4.39591466491803,4.44211263633592,4.35327038360921,4.38880728469989,68661.0234745374,0.0,1.0
2002-02-07,12.4,12.58,12.25,12.4,62300,4.40657573524524,4.47054215720847,4.35327038360921,4.40657573524524,175310.727969823,0.0,1.0
2002-02-08,12.5,12.5,12.25,12.45,11800,4.44211263633592,4.44211263633592,4.35327038360921,4.42434418579058,33204.9211885058,0.0,1.0
2002-02-11,12.53,12.59,12.45,12.59,19800,4.45277370666313,4.47409584731754,4.42434418579058,4.47409584731754,55716.7321637639,0.0,1.0
2002-02-12,12.48,12.59,12.45,12.59,20800,4.43500525611779,4.47409584731754,4.42434418579058,4.47409584731754,58530.7085356712,0.0,1.0
2002-02-13,12.48,12.5,12.45,12.45,60500,4.43500525611779,4.44211263633592,4.42434418579058,4.42434418579058,170245.57050039,0.0,1.0
2002-02-14,12.41,12.5,12.4,12.5,19100,4.4101294253543,4.44211263633592,4.40657573524524,4.44211263633592,53746.9487034289,0.0,1.0
2002-02-15,12.05,12.45,11.75,12.45,49200,4.28219658142783,4.42434418579058,4.17558587815577,4.42434418579058,138447.637497838,0.0,1.0
2002-02-19,11.85,12.05,11.85,12.05,29100,4.21112277924646,4.28219658142783,4.21112277924646,4.28219658142783,81886.7124225015,0.0,1.0
2002-02-20,12.8,12.8,11.62,12.0,75300,4.54872333960799,4.54872333960799,4.12938790673787,4.26442813088249,211892.420804617,0.0,1.0
2002-02-21,12.16,12.6,12.03,12.6,123400,4.32128717262759,4.47764953742661,4.27508920120969,4.47764953742661,347244.684293357,0.0,1.0
2002-02-22,12.14,12.17,12.05,12.17,48800,4.31417979240945,4.32484086273665,4.28219658142783,4.32484086273665,137322.046949075,0.0,1.0
2002-02-25,12.26,12.32,12.1,12.2,112800,4.35682407371827,4.37814621437269,4.29996503197317,4.33550193306386,317416.53475114,0.0,1.0
2002-02-26,12.26,12.27,12.01,12.26,72600,4.35682407371827,4.36037776382734,4.26798182099155,4.35682407371827,204294.684600468,0.0,1.0
2002-02-27,12.04,12.34,11.95,12.3,90800,4.27864289131876,4.38525359459082,4.24665968033714,4.37103883415455,255509.05456918,0.0,1.0
2002-02-28,12.2,12.28,12.04,12.08,1934500,4.33550193306386,4.36393145393641,4.27864289131876,4.29285765175504,5443637.29145462,0.0,1.0
2002-03-01,12.25,12.47,12.15,12.17,301400,4.35327038360921,4.43145156600872,4.31773348251852,4.32484086273665,848132.47849285,0.0,1.0
2002-03-04,12.31,12.35,12.23,12.23,146800,4.37459252426362,4.38880728469989,4.34616300339107,4.34616300339107,413091.731395987,0.0,1.0
2002-03-05,12.43,12.44,12.25,12.37,209400,4.41723680557244,4.42079049568151,4.35327038360921,4.39591466491803,589246.652277383,0.0,1.0
2002-03-06,12.46,12.49,12.4,12.44,245300,4.42789787589965,4.43855894622685,4.40657573524524,4.42079049568151,690268.404028853,0.0,1.0
2002-03-07,12.45,12.47,12.41,12.46,136600,4.42434418579058,4.43145156600872,4.4101294253543,4.42789787589965,384389.172402533,0.0,1.0
2002-03-08,12.45,12.48,12.4,12.47,86300,4.42434418579058,4.43500525611779,4.40657573524524,4.43145156600872,242846.160895597,0.0,1.0
2002-03-11,12.45,12.5,12.4,12.49,80000,4.42434418579058,4.44211263633592,4.40657573524524,4.43855894622685,225118.109752582,0.0,1.0
2002-03-12,12.42,12.49,12.3,12.48,63000,4.41368311546337,4.43855894622685,4.37103883415455,4.43500525611779,177280.511430158,0.0,1.0
2002-03-13,12.4,12.49,12.35,12.49,56600,4.40657573524524,4.43855894622685,4.38880728469989,4.43855894622685,159271.062649951,0.0,1.0
2002-03-14,12.68,12.68,12.43,12.45,70100,4.50607905829916,4.50607905829916,4.41723680557244,4.42434418579058,197259.7436707,0.0,1.0
2002-03-15,12.61,12.7,12.56,12.6,50700,4.48120322753568,4.5131864385173,4.46343477699034,4.47764953742661,142668.602055699,0.0,1.0
2002-03-18,13.0,13.09,12.8,12.8,641800,4.61979714178936,4.65178035277098,4.54872333960799,4.54872333960799,1806010.03549009,0.0,1.0
2002-03-19,13.1,13.17,12.9,13.0,133800,4.65533404288005,4.68020987364353,4.58426024069867,4.61979714178936,376510.038561193,0.0,1.0
2002-03-20,13.08,13.15,13.01,13.11,90700,4.64822666266191,4.67310249342539,4.62335083189843,4.65888773298912,255227.656931989,0.0,1.0
2002-03-21,13.07,13.14,13.02,13.08,279400,4.64467297255284,4.66954880331632,4.6269045220075,4.64822666266191,786224.998310892,0.0,1.0
2002-03-22,13.01,13.1,13.0,13.09,64000,4.62335083189843,4.65533404288005,4.61979714178936,4.65178035277098,180094.487802065,0.0,1.0
2002-03-25,13.08,13.1,12.95,13.05,543100,4.64822666266191,4.65533404288005,4.60202869124402,4.6375655923347,1528270.56758284,0.0,1.0
2002-03-26,13.0,13.1,12.81,12.97,89000,4.6944246340798,4.73053559280349,4.62581381250479,4.6835913464627,246462.578523597,0.21,1.0
2002-03-27,13.09,13.2,13.04,13.05,131100,4.72692449693113,4.76664655152719,4.70886901756928,4.71248011344165,363047.685892623,0.0,1.0
2002-03-28,13.1,13.12,12.85,13.1,124800,4.73053559280349,4.73775778454823,4.64025819599427,4.73053559280349,345601.4584241,0.0,1.0
2002-04-01,13.15,13.2,12.98,13.15,40400,4.74859107216534,4.76664655152719,4.68720244233507,4.74859107216534,111877.395194981,0.0,1.0
2002-04-02,13.19,13.25,13.05,13.15,49900,4.76303545565482,4.78470203088903,4.71248011344165,4.74859107216534,138185.198520533,0.0,1.0
2002-04-03,13.19,13.23,13.12,13.23,27800,4.76303545565482,4.77747983914429,4.73775778454823,4.77747983914429,76984.9402579324,0.0,1.0
2002-04-04,13.19,13.19,12.95,13.09,67100,4.76303545565482,4.76303545565482,4.67636915471796,4.72692449693113,185816.16875206,0.0,1.0
2002-04-05,13.13,13.24,13.1,13.21,41700,4.7413688804206,4.78109093501666,4.73053559280349,4.77025764739956,115477.410386899,0.0,1.0
2002-04-08,13.2,13.2,13.02,13.18,27400,4.76664655152719,4.76664655152719,4.70164682582454,4.75942435978245,75877.2432758038,0.0,1.0
2002-04-09,13.22,13.25,13.11,13.24,78200,4.77386874327192,4.78470203088903,4.73414668867586,4.78109093501666,216554.760006127,0.0,1.0
2002-04-10,13.26,13.3,13.2,13.23,171600,4.7883131267614,4.80275751025088,4.76664655152719,4.77747983914429,475202.005333137,0.0,1.0
2002-04-11,13.15,13.48,13.0,13.26,104700,4.74859107216534,4.86775723595352,4.6944246340798,4.7883131267614,289939.685072141,0.0,1.0
2002-04-12,13.4,13.4,13.03,13.25,67400,4.83886846897457,4.83886846897457,4.70525792169691,4.78470203088903,186646.941488656,0.0,1.0
2002-04-15,13.38,13.39,13.19,13.3,59200,4.83164627722983,4.8352573731022,4.76303545565482,4.80275751025088,163939.153355022,0.0,1.0
2002-04-16,13.5,13.51,13.2,13.2,190700,4.87497942769826,4.87859052357063,4.76664655152719,4.76664655152719,528094.536229774,0.0,1.0
2002-04-17,13.4,13.49,13.32,13.32,67500,4.83886846897457,4.87136833182589,4.80997970199561,4.80997970199561,186923.865734188,0.0,1.0
2002-04-18,13.49,13.5,13.26,13.45,53700,4.87136833182589,4.87497942769826,4.7883131267614,4.85692394833641,148708.319850754,0.0,1.0
2002-04-19,13.75,13.75,13.3,13.5,91000,4.96525682450749,4.96525682450749,4.80275751025088,4.87497942769826,252001.063434239,0.0,1.0
2002-04-22,13.5,13.55,13.3,13.55,118300,4.87497942769826,4.8930349070601,4.80275751025088,4.8930349070601,327601.382464511,0.0,1.0
2002-04-23,13.32,13.54,13.2,13.53,63400,4.80997970199561,4.88942381118773,4.76664655152719,4.88581271531536,175569.971667371,0.0,1.0
2002-04-24,13.52,13.6,13.3,13.42,73600,4.882201619443,4.91109038642195,4.80275751025088,4.84609066071931,203816.244711648,0.0,1.0
2002-04-25,13.51,13.65,13.36,13.5,81100,4.87859052357063,4.92914586578379,4.82442408548509,4.87497942769826,224585.563126558,0.0,1.0
2002-04-26,13.37,13.6,13.3,13.5,51300,4.82803518135746,4.91109038642195,4.80275751025088,4.87497942769826,142062.137957983,0.0,1.0
2002-04-29,13.35,13.38,13.27,13.37,36500,4.82081298961272,4.83164627722983,4.79192422263377,4.82803518135746,101077.349619228,0.0,1.0
2002-04-30,13.49,13.49,13.28,13.28,94900,4.87136833182589,4.87136833182589,4.79553531850614,4.79553531850614,262801.109009992,0.0,1.0
2002-05-01,13.55,13.55,13.35,13.49,56200,4.8930349070601,4.8930349070601,4.82081298961272,4.87136833182589,155631.425989058,0.0,1.0
2002-05-02,13.89,14.0,13.55,13.55,79300,5.01581216672065,5.05553422131671,4.8930349070601,4.8930349070601,219600.92670698,0.0,1.0
2002-05-03,14.0,14.0,13.7,13.98,83900,5.05553422131671,5.05553422131671,4.94720134514564,5.04831202957197,232339.442001458,0.0,1.0
2002-05-06,14.0,14.19,13.72,14.1,49100,5.05553422131671,5.12414504289172,4.95442353689038,5.0916451800404,135969.804556276,0.0,1.0
2002-05-07,14.0,14.1,13.7,14.1,81200,5.05553422131671,5.0916451800404,4.94720134514564,5.0916451800404,224862.48737209,0.0,1.0
2002-05-08,13.9,14.05,13.65,14.0,77700,5.01942326259302,5.07358970067856,4.92914586578379,5.05553422131671,215170.138778466,0.0,1.0
2002-05-09,13.86,13.98,13.8,13.9,58700,5.00497887910354,5.04831202957197,4.98331230386933,5.01942326259302,162554.532127361,0.0,1.0
2002-05-10,13.6,13.84,13.32,13.76,84700,4.91109038642195,4.99775668735881,4.80997970199561,4.96886792037985,234554.835965715,0.0,1.0
2002-05-13,13.74,13.9,13.65,13.7,45100,4.96164572863512,5.01942326259302,4.92914586578379,4.94720134514564,124892.834734991,0.0,1.0
2002-05-14,13.75,13.89,13.35,13.7,73600,4.96525682450749,5.01581216672065,4.82081298961272,4.94720134514564,203816.244711648,0.0,1.0
2002-05-15,13.6,13.8,13.45,13.75,61800,4.91109038642195,4.98331230386933,4.85692394833641,4.96525682450749,171139.183738857,0.0,1.0
2002-05-16,13.4,13.7,13.36,13.65,34300,4.83886846897457,4.94720134514564,4.82442408548509,4.92914586578379,94985.0162175209,0.0,1.0
2002-05-17,13.62,13.64,13.35,13.35,44200,4.91831257816669,4.92553476991143,4.82081298961272,4.82081298961272,122400.516525202,0.0,1.0
2002-05-20,13.65,13.86,13.53,13.6,40400,4.92914586578379,5.00497887910354,4.88581271531536,4.91109038642195,111877.395194981,0.0,1.0
2002-05-21,13.5,13.75,13.4,13.7,34400,4.87497942769826,4.96525682450749,4.83886846897457,4.94720134514564,95261.940463053,0.0,1.0
2002-05-22,13.69,13.7,13.5,13.5,54900,4.94359024927327,4.94720134514564,4.87497942769826,4.87497942769826,152031.41079714,0.0,1.0
2002-05-23,13.75,13.75,13.41,13.74,49800,4.96525682450749,4.96525682450749,4.84247956484694,4.96164572863512,137908.274275001,0.0,1.0
2002-05-24,13.55,13.84,13.55,13.84,43000,4.8930349070601,4.99775668735881,4.8930349070601,4.99775668735881,119077.425578816,0.0,1.0
2002-05-28,13.79,13.8,13.55,13.65,74800,4.97970120799696,4.98331230386933,4.8930349070601,4.92914586578379,207139.335658034,0.0,1.0
2002-05-29,13.98,13.98,13.57,13.8,55200,5.04831202957197,5.04831202957197,4.90025709880484,4.98331230386933,152862.183533736,0.0,1.0
2002-05-30,13.94,13.98,13.68,13.85,92800,5.0338676460825,5.04831202957197,4.9399791534009,5.00136778323118,256985.699853817,0.0,1.0
2002-05-31,13.98,13.98,13.75,13.9,79600,5.04831202957197,5.04831202957197,4.96525682450749,5.01942326259302,220431.699443576,0.0,1.0
2002-06-03,13.85,13.98,13.8,13.98,31900,5.00136778323118,5.04831202957197,4.98331230386933,5.04831202957197,88338.8343247497,0.0,1.0
2002-06-04,13.97,13.98,13.8,13.85,67200,5.04470093369961,5.04831202957197,4.98331230386933,5.00136778323118,186093.092997592,0.0,1.0
2002-06-05,13.98,13.98,13.8,13.97,31500,5.04831202957197,5.04831202957197,4.98331230386933,5.04470093369961,87231.1373426213,0.0,1.0
2002-06-06,13.91,14.0,13.89,13.98,32400,5.02303435846539,5.05553422131671,5.01581216672065,5.04831202957197,89723.4555524105,0.0,1.0
2002-06-07,13.95,14.0,13.8,13.9,59300,5.03747874195487,5.05553422131671,4.98331230386933,5.01942326259302,164216.077600554,0.0,1.0
2002-06-10,13.96,14.0,13.82,13.99,27100,5.04108983782724,5.05553422131671,4.99053449561407,5.05192312544434,75046.4705392074,0.0,1.0
2002-06-11,14.0,14.0,13.85,13.9,61000,5.05553422131671,5.05553422131671,5.00136778323118,5.01942326259302,168923.7897746,0.0,1.0
2002-06-12,13.98,13.98,13.91,13.98,31900,5.04831202957197,5.04831202957197,5.02303435846539,5.04831202957197,88338.8343247499,0.0,1.0
2002-06-13,13.98,14.0,13.91,13.98,75600,5.04831202957197,5.05553422131671,5.02303435846539,5.04831202957197,209354.729622291,0.0,1.0
2002-06-14,13.9,13.98,13.8,13.98,75100,5.01942326259302,5.04831202957197,4.98331230386933,5.04831202957197,207970.10839463,0.0,1.0
2002-06-17,14.0,14.0,13.85,13.86,90800,5.05553422131671,5.05553422131671,5.00136778323118,5.00497887910354,251447.214943175,0.0,1.0
2002-06-18,13.93,14.03,13.88,14.03,60300,5.03025655021013,5.06636750893382,5.01220107084828,5.06636750893382,166985.320055875,0.0,1.0
2002-06-19,14.05,14.05,13.87,13.93,70500,5.07358970067856,5.07358970067856,5.00858997497591,5.03025655021013,195231.593100152,0.0,1.0
2002-06-20,13.98,14.05,13.9,14.05,67400,5.04831202957197,5.07358970067856,5.01942326259302,5.07358970067856,186646.941488656,0.0,1.0
2002-06-21,13.9,13.99,13.8,13.98,53900,5.01942326259302,5.05192312544434,4.98331230386933,5.04831202957197,149262.168341819,0.0,1.0
2002-06-24,14.0,14.1,13.92,13.98,90500,5.05553422131671,5.0916451800404,5.02664545433776,5.04831202957197,250616.442206579,0.0,1.0
2002-06-25,13.99,14.19,13.96,14.1,171900,5.05192312544434,5.12414504289172,5.04108983782724,5.0916451800404,476032.778069734,0.0,1.0
2002-06-26,14.2,14.2,13.7,13.8,105800,5.20358915208384,5.20358915208384,5.02036418194005,5.05700917596881,288716.106535498,0.21,1.0
2002-06-27,14.05,14.2,13.73,14.2,120400,5.14862166104071,5.20358915208384,5.03135768014868,5.20358915208384,328557.837683118,0.0,1.0
2002-06-28,14.59,14.69,14.05,14.09,497200,5.34650462879601,5.38314962282477,5.14862166104071,5.16327965865221,1356801.96757514,0.0,1.0
2002-07-01,14.3,14.49,14.0,14.49,119100,5.2402341461126,5.30985963476725,5.13029916402633,5.30985963476725,325010.286279564,0.0,1.0
2002-07-02,13.9,14.35,13.8,14.2,93200,5.09365416999757,5.25855664312698,5.05700917596881,5.20358915208384,254332.146777962,0.0,1.0
2002-07-03,13.59,13.75,13.45,13.7,127400,4.98005468850841,5.03868667895443,4.92875169686815,5.02036418194005,347660.037548416,0.0,1.0
2002-07-05,13.77,13.9,13.49,13.49,48900,5.04601567776018,5.09365416999757,4.94340969447965,4.94340969447965,133442.510487579,0.0,1.0
2002-07-08,13.95,14.07,13.78,13.87,57500,5.11197666701195,5.15595065984646,5.04968017716305,5.08266067178894,156910.927464944,0.0,1.0
2002-07-09,13.99,14.05,13.92,14.05,114500,5.12663466462345,5.14862166104071,5.10098316880332,5.14862166104071,312457.412082368,0.0,1.0
2002-07-10,13.95,13.99,13.4,13.99,113000,5.11197666701195,5.12663466462345,4.91042919985377,5.12663466462345,308364.083539804,0.0,1.0
2002-07-11,13.3,13.85,12.9,13.85,126600,4.87378420582501,5.07533167298319,4.72720422970997,5.07533167298319,345476.928992382,0.0,1.0
2002-07-12,13.04,13.38,12.9,13.27,56800,4.77850722135023,4.90310020104802,4.72720422970997,4.86279070761638,155000.707478415,0.0,1.0
2002-07-15,13.1,13.48,12.9,13.48,182900,4.80049421776749,4.93974519507678,4.72720422970997,4.93974519507678,499113.193623275,0.0,1.0
2002-07-16,13.43,13.45,13.02,13.02,99600,4.9214226980624,4.92875169686815,4.77117822254448,4.77117822254448,271797.015226234,0.0,1.0
2002-07-17,13.2,13.7,13.0,13.5,73300,4.83713921179625,5.02036418194005,4.76384922373873,4.94707419388253,200027.321446616,0.0,1.0
2002-07-18,12.8,13.15,12.8,13.1,356200,4.69055923568121,4.81881671478187,4.69055923568121,4.80049421776749,972029.084574143,0.0,1.0
2002-07-19,12.7,12.85,12.44,12.83,317400,4.65391424165245,4.70888173269559,4.55863725717768,4.70155273388984,866148.319606494,0.0,1.0
2002-07-22,12.54,12.9,12.45,12.75,105900,4.59528225120644,4.72720422970997,4.56230175658055,4.67223673866683,288988.995105002,0.0,1.0
2002-07-23,12.15,12.64,11.97,12.64,196000,4.45236677449428,4.6319272452352,4.38640578524251,4.6319272452352,534861.596228332,0.0,1.0
2002-07-24,12.35,12.65,11.99,12.0,171500,4.52565676255179,4.63559174463807,4.39373478404826,4.39739928345114,468003.896699791,0.0,1.0
2002-07-25,12.45,12.83,12.35,12.45,52600,4.56230175658055,4.70155273388984,4.52565676255179,4.56230175658055,143539.387559236,0.0,1.0
2002-07-26,13.55,13.55,12.55,12.55,140300,4.96539669089691,4.96539669089691,4.59894675060931,4.59894675060931,382862.663014464,0.0,1.0
2002-07-29,14.05,14.5,14.02,14.5,242400,5.14862166104071,5.31352413417012,5.13762816283208,5.31352413417012,661481.892478304,0.0,1.0
2002-07-30,13.74,14.15,13.6,14.0,123100,5.03502217955155,5.18526665506946,4.98371918791129,5.13029916402633,335925.829059733,0.0,1.0
2002-07-31,13.92,14.0,13.75,13.8,132800,5.10098316880332,5.13029916402633,5.03868667895443,5.05700917596881,362396.020301646,0.0,1.0
2002-08-01,13.75,14.0,13.75,13.9,48400,5.03868667895443,5.13029916402633,5.03868667895443,5.09365416999757,132078.067640058,0.0,1.0
2002-08-02,13.79,13.88,13.7,13.7,102400,5.05334467656593,5.08632517119181,5.02036418194005,5.02036418194005,279437.895172353,0.0,1.0
2002-08-05,13.77,13.93,13.55,13.93,75300,5.04601567776018,5.10464766820619,4.96539669089691,5.10464766820619,205485.092836701,0.0,1.0
2002-08-06,13.91,13.97,13.7,13.9,73000,5.09731866940044,5.1193056658177,5.02036418194005,5.09365416999757,199208.655738103,0.0,1.0
2002-08-07,13.99,14.0,13.85,13.95,24400,5.12663466462345,5.13029916402633,5.07533167298319,5.11197666701195,66584.8109590373,0.0,1.0
2002-08-08,13.84,14.0,13.82,13.99,55200,5.07166717358031,5.13029916402633,5.06433817477456,5.12663466462345,150634.490366347,0.0,1.0
2002-08-09,13.54,13.9,13.52,13.9,37200,4.96173219149403,5.09365416999757,4.95440319268828,5.09365416999757,101514.547855581,0.0,1.0
2002-08-12,13.7,13.7,13.45,13.51,50200,5.02036418194005,5.02036418194005,4.92875169686815,4.9507386932854,136990.061891134,0.0,1.0
2002-08-13,13.61,13.83,13.6,13.7,139800,4.98738368731416,5.06800267417743,4.98371918791129,5.02036418194005,381498.220166944,0.0,1.0
2002-08-14,13.5,13.7,13.5,13.7,77800,4.94707419388253,5.02036418194005,4.94707419388253,5.02036418194005,212307.307074307,0.0,1.0
2002-08-15,13.88,13.88,13.5,13.5,49500,5.08632517119181,5.08632517119181,4.94707419388253,4.94707419388253,135079.841904604,0.0,1.0
2002-08-16,13.99,14.14,13.8,13.94,77900,5.12663466462345,5.18160215566659,5.05700917596881,5.10831216760907,212580.195643812,0.0,1.0
2002-08-19,13.51,13.99,13.51,13.99,50600,4.9507386932854,5.12663466462345,4.9507386932854,5.12663466462345,138081.616169151,0.0,1.0
2002-08-20,13.84,13.84,13.41,13.41,96600,5.07166717358031,5.07166717358031,4.91409369925664,4.91409369925664,263610.358141107,0.0,1.0
2002-08-21,14.0,14.0,13.75,13.85,76000,5.13029916402633,5.13029916402633,5.03868667895443,5.07533167298319,207395.312823231,0.0,1.0
2002-08-22,13.9,14.0,13.85,14.0,73800,5.09365416999757,5.13029916402633,5.07533167298319,5.13029916402633,201391.764294137,0.0,1.0
2002-08-23,13.67,13.94,13.65,13.85,31900,5.00937068373142,5.10831216760907,5.00204168492567,5.07533167298319,87051.4536718561,0.0,1.0
2002-08-26,13.85,13.95,13.72,13.77,30000,5.07533167298319,5.11197666701195,5.0276931807458,5.04601567776018,81866.5708512753,0.0,1.0
2002-08-27,13.75,13.9,13.73,13.85,82800,5.03868667895443,5.09365416999757,5.03135768014868,5.07533167298319,225951.73554952,0.0,1.0
2002-08-28,13.74,13.9,13.71,13.82,30400,5.03502217955155,5.09365416999757,5.02402868134292,5.06433817477456,82958.1251292924,0.0,1.0
2002-08-29,13.73,13.87,13.7,13.79,107200,5.03135768014868,5.08266067178894,5.02036418194005,5.05334467656593,292536.546508557,0.0,1.0
2002-08-30,14.1,14.1,13.79,13.79,267000,5.16694415805508,5.16694415805508,5.05334467656593,5.05334467656593,728612.480576352,0.0,1.0
2002-09-03,13.94,14.2,13.9,14.1,107200,5.10831216760907,5.20358915208384,5.09365416999757,5.16694415805508,292536.546508557,0.0,1.0
2002-09-04,14.1,14.15,13.9,14.0,29800,5.16694415805508,5.18526665506946,5.09365416999757,5.13029916402633,81320.793712267,0.0,1.0
2002-09-05,14.0,14.15,13.9,14.15,101000,5.13029916402633,5.18526665506946,5.09365416999757,5.18526665506946,275617.455199294,0.0,1.0
2002-09-06,13.97,14.05,13.9,14.05,15400,5.1193056658177,5.14862166104071,5.09365416999757,5.14862166104071,42024.8397036547,0.0,1.0
2002-09-09,14.0,14.0,13.8,14.0,31600,5.13029916402633,5.13029916402633,5.05700917596881,5.13029916402633,86232.7879633433,0.0,1.0
2002-09-10,13.9,14.14,13.8,14.1,64200,5.09365416999757,5.18160215566659,5.05700917596881,5.16694415805508,175194.461621729,0.0,1.0
2002-09-11,13.94,14.0,13.8,14.0,18500,5.10831216760907,5.13029916402633,5.05700917596881,5.13029916402633,50484.3853582865,0.0,1.0
2002-09-12,13.88,14.0,13.8,14.0,17600,5.08632517119181,5.13029916402633,5.05700917596881,5.13029916402633,48028.3882327483,0.0,1.0
2002-09-13,13.9,13.95,13.85,13.95,49300,5.09365416999757,5.11197666701195,5.07533167298319,5.11197666701195,134534.064765596,0.0,1.0
2002-09-16,13.93,14.0,13.85,13.93,26700,5.10464766820619,5.13029916402633,5.07533167298319,5.10464766820619,72861.2480576351,0.0,1.0
2002-09-17,13.99,14.0,13.7,13.98,446500,5.12663466462345,5.13029916402633,5.02036418194005,5.12297016522057,1218447.46283648,0.0,1.0
2002-09-18,14.01,14.1,13.75,14.0,33700,5.1339636634292,5.16694415805508,5.03868667895443,5.13029916402633,91963.4479229327,0.0,1.0
2002-09-19,13.85,14.05,13.61,14.05,78100,5.07533167298319,5.14862166104071,4.98738368731416,5.14862166104071,213125.97278282,0.0,1.0
2002-09-20,14.0,14.0,13.9,13.95,47200,5.13029916402633,5.13029916402633,5.09365416999757,5.11197666701195,128803.404806006,0.0,1.0
2002-09-23,13.9,14.02,13.84,14.02,42600,5.09365416999757,5.13762816283208,5.07166717358031,5.13762816283208,116250.530608811,0.0,1.0
2002-09-24,13.85,13.95,13.69,13.8,50500,5.07533167298319,5.11197666701195,5.01669968253717,5.05700917596881,137808.727599647,0.0,1.0
2002-09-25,13.95,13.96,13.7,13.9,124500,5.11197666701195,5.11564116641482,5.02036418194005,5.09365416999757,339746.269032793,0.0,1.0
2002-09-26,13.9,13.94,13.75,13.87,32600,5.17427315686084,5.18916315155684,5.11843567675083,5.16310566083884,87575.5852586093,0.22,1.0
2002-09-27,13.7,13.93,13.65,13.7,30700,5.09982318338082,5.18544065288284,5.08121069001082,5.09982318338082,82471.4867312672,0.0,1.0
2002-09-30,13.55,13.69,13.51,13.65,37100,5.04398570327082,5.09610068470682,5.02909570857481,5.08121069001082,99664.2396654725,0.0,1.0
2002-10-01,13.71,13.72,13.59,13.59,75800,5.10354568205483,5.10726818072883,5.05887569796682,5.05887569796682,203626.667564496,0.0,1.0
2002-10-02,13.5,13.65,13.5,13.61,45900,5.02537320990081,5.08121069001082,5.02537320990081,5.06632069531482,123304.274950005,0.0,1.0
2002-10-03,13.42,13.5,13.3,13.5,33900,4.99559322050881,5.02537320990081,4.9509232364208,5.02537320990081,91067.8631983698,0.0,1.0
2002-10-04,13.15,13.4,13.15,13.4,32100,4.89508575631079,4.98814822316081,4.89508575631079,4.98814822316081,86232.4014356246,0.0,1.0
2002-10-07,12.85,13.07,12.79,13.0,74700,4.78341079609077,4.86530576691879,4.76107580404677,4.83924827620078,200671.66315393,0.0,1.0
2002-10-08,12.53,13.0,12.26,12.81,128200,4.66429083852275,4.83924827620078,4.56378337432474,4.76852080139477,344392.332213305,0.0,1.0
2002-10-09,12.0,12.53,11.99,12.53,91000,4.46699840880072,4.66429083852275,4.46327591012672,4.66429083852275,244459.455783235,0.0,1.0
2002-10-10,12.64,12.64,11.6,11.93,98400,4.70523832393676,4.70523832393676,4.3180984618407,4.44094091808272,264338.57636341,0.0,1.0
2002-10-11,13.09,13.1,12.54,12.54,75100,4.87275076426679,4.87647326294079,4.66801333719675,4.66801333719675,201746.210212318,0.0,1.0
2002-10-14,12.81,13.09,12.74,12.99,38200,4.76852080139477,4.87275076426679,4.74246331067677,4.83552577752678,102619.244076039,0.0,1.0
2002-10-15,13.06,13.28,12.9,12.9,55600,4.86158326824479,4.9434782390728,4.80202328946078,4.80202328946078,149362.04111591,0.0,1.0
2002-10-16,12.96,13.2,12.9,13.1,30100,4.82435828150478,4.91369824968079,4.80202328946078,4.87647326294079,80859.6661436853,0.0,1.0
2002-10-17,13.1,13.12,12.91,12.96,34600,4.87647326294079,4.88391826028879,4.80574578813478,4.82435828150478,92948.3205505486,0.0,1.0
2002-10-18,13.14,13.39,13.1,13.39,42500,4.89136325763679,4.98442572448681,4.87647326294079,4.98442572448681,114170.624953709,0.0,1.0
2002-10-21,13.1,13.25,12.9,13.1,24600,4.87647326294079,4.9323107430508,4.80202328946078,4.87647326294079,66084.6440908524,0.0,1.0
2002-10-22,13.1,13.1,12.95,13.02,256100,4.87647326294079,4.87647326294079,4.82063578283078,4.84669327354878,687978.754132817,0.0,1.0
2002-10-23,12.97,13.1,12.75,13.1,31500,4.82808078017878,4.87647326294079,4.74618580935077,4.87647326294079,84620.5808480428,0.0,1.0
2002-10-24,13.0,13.13,12.92,13.07,37400,4.83924827620078,4.88764075896279,4.80946828680878,4.86530576691879,100470.149959264,0.0,1.0
2002-10-25,13.44,13.45,13.0,13.0,86000,5.00303821785681,5.00676071653081,4.83924827620078,4.83924827620078,231027.617553387,0.0,1.0
2002-10-28,13.53,13.9,13.5,13.5,66600,5.03654070592281,5.17427315686084,5.02537320990081,5.02537320990081,178912.085221576,0.0,1.0
2002-10-29,13.47,13.6,13.2,13.6,100600,5.01420571387881,5.06259819664082,4.91369824968079,5.06259819664082,270248.585184543,0.0,1.0
2002-10-30,13.49,13.65,13.4,13.5,137000,5.02165071122681,5.08121069001082,4.98814822316081,5.02537320990081,368032.367497837,0.0,1.0
2002-10-31,13.45,13.52,13.36,13.5,36300,5.00676071653081,5.03281820724881,4.9732582284648,5.02537320990081,97515.1455486969,0.0,1.0
2002-11-01,13.54,13.54,13.39,13.48,53700,5.04026320459681,5.04026320459681,4.98442572448681,5.01792821255281,144257.942588568,0.0,1.0
2002-11-04,13.5,13.63,13.45,13.54,100500,5.02537320990081,5.07376569266282,5.00676071653081,5.04026320459681,269979.948419946,0.0,1.0
2002-11-05,13.49,13.56,13.4,13.5,45900,5.02165071122681,5.04770820194482,4.98814822316081,5.02537320990081,123304.274950005,0.0,1.0
2002-11-06,13.6,13.7,13.45,13.53,50300,5.06259819664082,5.09982318338082,5.00676071653081,5.03654070592281,135124.292592271,0.0,1.0
2002-11-07,13.51,13.7,13.26,13.55,45600,5.02909570857481,5.09982318338082,4.9360332417248,5.04398570327082,122498.364656214,0.0,1.0
2002-11-08,13.49,13.65,13.4,13.6,29300,5.02165071122681,5.08121069001082,4.98814822316081,5.06259819664082,78710.5720269097,0.0,1.0
2002-11-11,13.4,13.5,13.4,13.5,29000,4.98814822316081,5.02537320990081,4.98814822316081,5.02537320990081,77904.6617331187,0.0,1.0
2002-11-12,13.46,13.55,13.4,13.5,44900,5.01048321520481,5.04398570327082,4.98814822316081,5.02537320990081,120617.907304036,0.0,1.0
2002-11-13,13.8,13.83,13.42,13.5,45000,5.13704817012083,5.14821566614283,4.99559322050881,5.02537320990081,120886.544068633,0.0,1.0
2002-11-14,13.8,13.99,13.75,13.9,58100,5.13704817012083,5.20777564492684,5.11843567675083,5.17427315686084,156077.960230834,0.0,1.0
2002-11-15,13.75,13.83,13.7,13.7,36200,5.11843567675083,5.14821566614283,5.09982318338082,5.09982318338082,97246.5087840999,0.0,1.0
2002-11-18,13.77,13.9,13.63,13.75,45000,5.12588067409883,5.17427315686084,5.07376569266282,5.11843567675083,120886.544068633,0.0,1.0
2002-11-19,13.9,13.99,13.8,13.87,32600,5.17427315686084,5.20777564492684,5.13704817012083,5.16310566083884,87575.5852586093,0.0,1.0
2002-11-20,13.78,13.98,13.75,13.98,32800,5.12960317277283,5.20405314625284,5.11843567675083,5.20405314625284,88112.8587878033,0.0,1.0
2002-11-21,13.88,14.03,13.78,13.78,56100,5.16682815951284,5.22266563962284,5.12960317277283,5.12960317277283,150705.224938895,0.0,1.0
2002-11-22,13.9,13.95,13.78,13.78,26000,5.17427315686084,5.19288565023084,5.12960317277283,5.12960317277283,69845.5587952099,0.0,1.0
2002-11-25,13.99,14.16,13.92,13.95,40400,5.20777564492684,5.27105812238485,5.18171815420884,5.19288565023084,108529.252897172,0.0,1.0
2002-11-26,13.6,14.09,13.5,14.08,207400,5.06259819664082,5.24500063166685,5.02537320990081,5.24127813299285,557152.649774097,0.0,1.0
2002-11-27,13.5,13.8,13.25,13.8,111800,5.02537320990081,5.13704817012083,4.9323107430508,5.13704817012083,300335.902819403,0.0,1.0
2002-11-29,13.63,13.76,13.5,13.5,34200,5.07376569266282,5.12215817542483,5.02537320990081,5.02537320990081,91873.7734921607,0.0,1.0
2002-12-02,13.7,13.78,13.5,13.57,37300,5.09982318338082,5.12960317277283,5.02537320990081,5.05143070061882,100201.513194667,0.0,1.0
2002-12-03,13.6,13.87,13.6,13.6,37500,5.06259819664082,5.16310566083884,5.06259819664082,5.06259819664082,100738.78672386,0.0,1.0
2002-12-04,13.6,13.68,13.5,13.65,20100,5.06259819664082,5.09237818603282,5.02537320990081,5.08121069001082,53995.9896839892,0.0,1.0
2002-12-05,13.66,13.77,13.51,13.63,58200,5.08493318868482,5.12588067409883,5.02909570857481,5.07376569266282,156346.596995431,0.0,1.0
2002-12-06,13.77,13.79,13.58,13.6,31500,5.12588067409883,5.13332567144683,5.05515319929282,5.06259819664082,84620.5808480428,0.0,1.0
2002-12-09,13.77,13.89,13.7,13.85,42200,5.12588067409883,5.17055065818684,5.09982318338082,5.15566066349083,113364.714659918,0.0,1.0
2002-12-10,13.79,13.93,13.67,13.67,41600,5.13332567144683,5.18544065288284,5.08865568735882,5.08865568735882,111752.894072336,0.0,1.0
2002-12-11,13.75,13.82,13.57,13.8,70900,5.11843567675083,5.14449316746883,5.05143070061882,5.13704817012083,190463.466099245,0.0,1.0
2002-12-12,13.65,13.75,13.65,13.75,35000,5.08121069001082,5.11843567675083,5.08121069001082,5.11843567675083,94022.8676089365,0.0,1.0
2002-12-13,13.63,13.76,13.61,13.67,22900,5.07376569266282,5.12215817542483,5.06632069531482,5.08865568735882,61517.8190927041,0.0,1.0
2002-12-16,13.7,13.7,13.53,13.53,31200,5.09982318338082,5.09982318338082,5.03654070592281,5.03654070592281,83814.670554252,0.0,1.0
2002-12-17,13.7,13.7,13.54,13.65,56200,5.09982318338082,5.09982318338082,5.04026320459681,5.08121069001082,150973.861703492,0.0,1.0
2002-12-18,13.45,13.69,13.4,13.6,73700,5.00676071653081,5.09610068470682,4.98814822316081,5.06259819664082,197985.29550796,0.0,1.0
2002-12-19,13.55,13.55,13.45,13.45,62100,5.04398570327082,5.04398570327082,5.00676071653081,5.00676071653081,166823.430814713,0.0,1.0
2002-12-20,13.53,13.6,13.4,13.55,61100,5.03654070592281,5.06259819664082,4.98814822316081,5.04398570327082,164137.063168743,0.0,1.0
2002-12-23,13.48,13.59,13.4,13.58,91700,5.01792821255281,5.05887569796682,4.98814822316081,5.05515319929282,246339.913135413,0.0,1.0
2002-12-24,13.48,13.7,13.46,13.48,43600,5.01792821255281,5.09982318338082,5.01048321520481,5.01792821255281,117125.629364275,0.0,1.0
2002-12-26,13.89,13.9,13.5,13.55,577300,5.17055065818684,5.17427315686084,5.02537320990081,5.04398570327082,1550840.04201826,0.0,1.0
2002-12-27,13.77,13.8,13.68,13.77,110500,5.20777564492684,5.21912156136459,5.17373789561359,5.20777564492684,292175.605045938,0.22,1.0
2002-12-30,13.9,14.0,13.79,13.8,97700,5.25694128282375,5.29476100428292,5.21533958921867,5.21912156136459,258330.829076816,0.0,1.0
2002-12-31,14.03,14.1,13.93,14.0,143600,5.30610692072067,5.33258072574208,5.2682871992615,5.29476100428292,379696.08040359,0.0,1.0
2003-01-02,13.92,13.99,13.84,13.93,46500,5.26450522711559,5.290979032137,5.23424944994826,5.2682871992615,122951.725200327,0.0,1.0
2003-01-03,13.92,14.02,13.83,14.02,51600,5.26450522711559,5.30232494857475,5.23046747780234,5.30232494857475,136436.753125524,0.0,1.0
2003-01-06,13.95,14.0,13.84,14.0,25400,5.27585114355334,5.29476100428292,5.23424944994826,5.29476100428292,67160.7273137269,0.0,1.0
2003-01-07,13.96,14.0,13.68,13.95,73000,5.27963311569925,5.29476100428292,5.17373789561359,5.27585114355334,193020.9879489,0.0,1.0
2003-01-08,13.82,13.98,13.8,13.86,58400,5.22668550565642,5.28719705999109,5.21912156136459,5.24181339424009,154416.79035912,0.0,1.0
2003-01-09,13.83,13.85,13.67,13.85,38900,5.23046747780234,5.23803142209417,5.16995592346768,5.23803142209417,102856.389468661,0.0,1.0
2003-01-10,13.72,13.88,13.7,13.85,48800,5.18886578419726,5.24937733853192,5.18130183990543,5.23803142209417,129033.208382279,0.0,1.0
2003-01-13,13.74,13.78,13.7,13.72,57200,5.19642972848909,5.21155761707276,5.18130183990543,5.18886578419726,151243.842612015,0.0,1.0
2003-01-14,13.79,13.8,13.7,13.7,59000,5.21533958921867,5.21912156136459,5.18130183990543,5.18130183990543,156003.264232673,0.0,1.0
2003-01-15,14.07,14.07,13.6,13.85,116200,5.32123480930433,5.32123480930433,5.14348211844626,5.23803142209417,307247.106844688,0.0,1.0
2003-01-16,13.81,14.0,13.72,13.97,39600,5.22290353351051,5.29476100428292,5.18886578419726,5.28341508784517,104707.275654472,0.0,1.0
2003-01-17,13.61,13.9,13.53,13.9,172500,5.14726409059218,5.25694128282375,5.11700831342485,5.25694128282375,456111.238646374,0.0,1.0
2003-01-21,13.64,13.77,13.55,13.65,38500,5.15861000702993,5.20777564492684,5.12457225771668,5.16239197917585,101798.740219625,0.0,1.0
2003-01-22,13.68,13.73,13.63,13.68,16900,5.17373789561359,5.19264775634318,5.15482803488401,5.17373789561359,44685.6807717317,0.0,1.0
2003-01-23,13.68,13.78,13.67,13.68,47400,5.17373789561359,5.21155761707276,5.16995592346768,5.17373789561359,125331.436010656,0.0,1.0
2003-01-24,13.68,13.8,13.67,13.68,96100,5.17373789561359,5.21912156136459,5.16995592346768,5.17373789561359,254100.232080676,0.0,1.0
2003-01-27,13.75,13.75,13.65,13.75,78100,5.20021170063501,5.20021170063501,5.16239197917585,5.20021170063501,206506.015874097,0.0,1.0
2003-01-28,13.6,13.75,13.5,13.75,67400,5.14348211844626,5.20021170063501,5.1056623969871,5.20021170063501,178213.898462409,0.0,1.0
2003-01-29,13.79,13.9,13.55,13.68,90800,5.21533958921867,5.25694128282375,5.12457225771668,5.17373789561359,240086.379530961,0.0,1.0
2003-01-30,13.9,14.1,13.87,13.87,115000,5.25694128282375,5.33258072574208,5.245595366386,5.245595366386,304074.159097583,0.0,1.0
2003-01-31,14.1,14.1,13.69,13.9,152300,5.33258072574208,5.33258072574208,5.17751986775951,5.25694128282375,402699.951570103,0.0,1.0
2003-02-03,14.01,14.15,14.0,14.07,63000,5.29854297642883,5.35149058647166,5.29476100428292,5.32123480930433,166579.756723024,0.0,1.0
2003-02-04,14.0,14.16,13.96,14.01,160600,5.29476100428292,5.35527255861758,5.27963311569925,5.29854297642883,424646.17348758,0.0,1.0
2003-02-05,14.17,14.2,14.05,14.05,49300,5.3590545307635,5.37040044720125,5.3136708650125,5.3136708650125,130355.269943572,0.0,1.0
2003-02-06,14.2,14.32,14.01,14.17,36900,5.37040044720125,5.41578411295224,5.29854297642883,5.3590545307635,97568.1432234851,0.0,1.0
2003-02-07,13.92,14.2,13.92,14.2,43500,5.26450522711559,5.37040044720125,5.26450522711559,5.37040044720125,115019.355832564,0.0,1.0
2003-02-10,14.1,14.15,13.85,13.85,35100,5.33258072574208,5.35149058647166,5.23803142209417,5.23803142209417,92808.7216028274,0.0,1.0
2003-02-11,13.74,14.2,13.7,14.2,92700,5.19642972848909,5.37040044720125,5.18130183990543,5.37040044720125,245110.213463878,0.0,1.0
2003-02-12,13.59,13.8,13.59,13.76,66500,5.13970014630035,5.21912156136459,5.13970014630035,5.20399367278093,175834.18765208,0.0,1.0
2003-02-13,13.72,13.74,13.55,13.6,42700,5.18886578419726,5.19642972848909,5.12457225771668,5.14348211844626,112904.057334494,0.0,1.0
2003-02-14,13.68,13.74,13.6,13.7,56800,5.17373789561359,5.19642972848909,5.14348211844626,5.18130183990543,150186.19336298,0.0,1.0
2003-02-18,13.75,13.78,13.69,13.71,88600,5.20021170063501,5.21155761707276,5.17751986775951,5.18508381205134,234269.308661268,0.0,1.0
2003-02-19,13.8,13.8,13.69,13.75,42500,5.21912156136459,5.21912156136459,5.17751986775951,5.20021170063501,112375.232709976,0.0,1.0
2003-02-20,13.78,13.78,13.72,13.78,56800,5.21155761707276,5.21155761707276,5.18886578419726,5.21155761707276,150186.19336298,0.0,1.0
2003-02-21,13.8,13.81,13.61,13.75,120000,5.21912156136459,5.22290353351051,5.14726409059218,5.20021170063501,317294.774710521,0.0,1.0
2003-02-24,13.79,13.89,13.7,13.89,30300,5.21533958921867,5.25315931067784,5.18130183990543,5.25315931067784,80116.9306144066,0.0,1.0
2003-02-25,13.93,13.99,13.7,13.84,49700,5.2682871992615,5.290979032137,5.18130183990543,5.23424944994826,131412.919192607,0.0,1.0
2003-02-26,13.9,13.98,13.84,13.98,37000,5.25694128282375,5.28719705999109,5.23424944994826,5.28719705999109,97832.555535744,0.0,1.0
2003-02-27,13.95,13.95,13.84,13.94,28700,5.27585114355334,5.27585114355334,5.23424944994826,5.27206917140742,75886.3336182662,0.0,1.0
2003-02-28,14.03,14.06,13.88,14.0,118600,5.30610692072067,5.31745283715842,5.24937733853192,5.29476100428292,313593.002338898,0.0,1.0
2003-03-03,13.95,14.1,13.91,14.09,189900,5.27585114355334,5.33258072574208,5.26072325496967,5.32879875359617,502118.980979399,0.0,1.0
2003-03-04,14.0,14.04,13.85,14.0,83600,5.29476100428292,5.30988889286658,5.23803142209417,5.29476100428292,221048.69304833,0.0,1.0
2003-03-05,13.85,13.96,13.75,13.93,196000,5.23803142209417,5.27963311569925,5.20021170063501,5.2682871992615,518248.132027184,0.0,1.0
2003-03-06,13.85,13.95,13.67,13.85,250000,5.23803142209417,5.27585114355334,5.16995592346768,5.23803142209417,661030.780646919,0.0,1.0
2003-03-07,13.84,14.0,13.84,13.85,75100,5.23424944994826,5.29476100428292,5.23424944994826,5.23803142209417,198573.646506334,0.0,1.0
2003-03-10,13.82,13.9,13.7,13.9,63700,5.22668550565642,5.25694128282375,5.18130183990543,5.25694128282375,168430.642908835,0.0,1.0
2003-03-11,13.73,13.9,13.72,13.84,41700,5.19264775634318,5.25694128282375,5.18886578419726,5.23424944994826,110259.934211906,0.0,1.0
2003-03-12,13.71,13.79,13.61,13.7,30000,5.18508381205134,5.21533958921867,5.14726409059218,5.18130183990543,79323.6936776303,0.0,1.0
2003-03-13,13.95,13.99,13.71,13.78,30300,5.27585114355334,5.290979032137,5.18508381205134,5.21155761707276,80116.9306144065,0.0,1.0
2003-03-14,14.05,14.05,13.92,14.0,39400,5.3136708650125,5.3136708650125,5.26450522711559,5.29476100428292,104178.451029954,0.0,1.0
2003-03-17,14.22,14.22,13.87,14.0,48400,5.37796439149308,5.37796439149308,5.245595366386,5.29476100428292,127975.559133243,0.0,1.0
2003-03-18,14.2,14.2,14.08,14.12,45700,5.37040044720125,5.37040044720125,5.32501678145025,5.34014467003391,120836.426702257,0.0,1.0
2003-03-19,14.46,14.5,14.03,14.25,73600,5.46873172299507,5.48385961157874,5.30610692072067,5.38931030793083,194607.461822453,0.0,1.0
2003-03-20,14.55,14.61,14.15,14.36,82600,5.50276947230832,5.52546130518382,5.35149058647166,5.43091200153591,218404.569925742,0.0,1.0
2003-03-21,14.96,14.99,14.53,14.55,81500,5.65783033029089,5.66917624672864,5.49520552801649,5.50276947230832,215496.034490895,0.0,1.0
2003-03-24,14.65,14.9,14.52,14.9,47600,5.54058919376748,5.63513849741539,5.49142355587057,5.63513849741539,125860.260635173,0.0,1.0
2003-03-25,14.96,14.97,14.55,14.55,78100,5.65783033029089,5.66161230243681,5.50276947230832,5.50276947230832,206506.015874097,0.0,1.0
2003-03-26,14.9,15.07,14.85,14.9,89300,5.63513849741539,5.69943202389597,5.61622863668581,5.63513849741539,236120.194847079,0.0,1.0
2003-03-27,14.64,14.75,14.47,14.75,36500,5.62001060883173,5.66223746449918,5.55475092280021,5.66223746449918,95081.6710488525,0.22,1.0
2003-03-28,14.66,14.76,14.52,14.58,83700,5.62768821895308,5.66607626955985,5.5739449481036,5.59697777846766,218036.599090109,0.0,1.0
2003-03-31,14.9,14.93,14.49,14.66,101200,5.71981954040934,5.73133595559137,5.56242853292156,5.62768821895308,263623.701647778,0.0,1.0
2003-04-01,15.2,15.21,14.8,14.82,71300,5.83498369222966,5.83882249729034,5.68143148980256,5.68910909992392,185734.880706389,0.0,1.0
2003-04-02,15.18,15.25,15.05,15.13,119800,5.82730608210831,5.85417771753305,5.7774016163195,5.80811205680492,312076.279223357,0.0,1.0
2003-04-03,15.15,15.2,15.06,15.13,71400,5.81578966692627,5.83498369222966,5.78124042138018,5.80811205680492,185995.37843529,0.0,1.0
2003-04-04,15.1,15.25,15.06,15.12,39200,5.79659564162289,5.85417771753305,5.78124042138018,5.80427325174424,102115.109729179,0.0,1.0
2003-04-07,15.31,15.33,15.15,15.25,86900,5.87721054789711,5.88488815801847,5.81578966692627,5.85417771753305,226372.52641494,0.0,1.0
2003-04-08,15.28,15.38,15.26,15.38,46800,5.86569413271508,5.90408218332185,5.85801652259372,5.90408218332185,121912.937125652,0.0,1.0
2003-04-09,15.13,15.35,14.75,14.75,335600,5.80811205680492,5.89256576813982,5.66223746449918,5.66223746449918,874230.378191642,0.0,1.0
2003-04-10,15.12,15.17,15.1,15.13,128400,5.80427325174424,5.82346727704763,5.79659564162289,5.80811205680492,334479.08390884,0.0,1.0
2003-04-11,15.22,15.27,15.08,15.08,53500,5.84266130235101,5.8618553276544,5.78891803150153,5.78891803150153,139366.284962017,0.0,1.0
2003-04-14,15.39,15.52,15.26,15.3,49300,5.90792098838253,5.95782545417134,5.85801652259372,5.87337174283643,128425.380348176,0.0,1.0
2003-04-15,15.51,15.53,15.35,15.45,108000,5.95398664911066,5.96166425923201,5.89256576813982,5.9309538187466,281337.547213043,0.0,1.0
2003-04-16,15.5,15.58,15.49,15.58,101500,5.95014784404998,5.9808582845354,5.94630903898931,5.9808582845354,264405.194834481,0.0,1.0
2003-04-17,15.48,15.53,15.4,15.53,48300,5.94247023392863,5.96166425923201,5.91175979344321,5.96166425923201,125820.403059167,0.0,1.0
2003-04-21,15.45,15.54,15.43,15.5,45600,5.9309538187466,5.96550306429269,5.92327620862524,5.95014784404998,118786.96437884,0.0,1.0
2003-04-22,15.49,15.58,15.4,15.45,85600,5.94630903898931,5.9808582845354,5.91175979344321,5.9309538187466,222986.055939227,0.0,1.0
2003-04-23,15.45,15.54,15.4,15.5,199100,5.9309538187466,5.96550306429269,5.91175979344321,5.95014784404998,518650.978241823,0.0,1.0
2003-04-24,15.16,15.49,15.16,15.35,112600,5.81962847198695,5.94630903898931,5.81962847198695,5.89256576813982,293320.442742488,0.0,1.0
2003-04-25,14.95,15.19,14.89,15.06,262000,5.73901356571272,5.83114488716898,5.71598073534866,5.78124042138018,682504.049720532,0.0,1.0
2003-04-28,15.03,15.05,14.95,15.0,166100,5.76972400619814,5.7774016163195,5.73901356571272,5.75820759101611,432686.727704505,0.0,1.0
2003-04-29,15.06,15.18,14.97,15.05,94400,5.78124042138018,5.82730608210831,5.74669117583408,5.7774016163195,245909.856082512,0.0,1.0
2003-04-30,15.25,15.45,15.11,15.11,214500,5.85417771753305,5.9309538187466,5.80043444668356,5.80043444668356,558767.628492572,0.0,1.0
2003-05-01,15.59,15.59,15.15,15.15,96800,5.98469708959608,5.98469708959608,5.81578966692627,5.81578966692627,252161.801576135,0.0,1.0
2003-05-02,15.76,15.76,15.4,15.4,116700,6.04995677562759,6.04995677562759,5.91175979344321,5.91175979344321,304000.849627428,0.0,1.0
2003-05-05,15.98,16.0,15.65,15.72,88800,6.1344104869625,6.14208809708385,6.00772991996014,6.03460155538489,231321.983264058,0.0,1.0
2003-05-06,16.01,16.1,15.92,15.95,65200,6.14592690214453,6.18047614769063,6.11137765659843,6.12289407178047,169844.51924343,0.0,1.0
2003-05-07,15.96,16.07,15.95,16.06,34200,6.12673287684114,6.1689597325086,6.12289407178047,6.16512092744792,89090.2232841305,0.0,1.0
2003-05-08,16.0,16.0,15.85,15.91,80300,6.14208809708385,6.14208809708385,6.08450602117369,6.10753885153776,209179.676307476,0.0,1.0
2003-05-09,16.06,16.15,15.97,15.97,49600,6.16512092744792,6.19967017299401,6.13057168190182,6.13057168190182,129206.873534879,0.0,1.0
2003-05-12,16.29,16.3,16.02,16.07,28800,6.2534134438435,6.25725224890418,6.14976570720521,6.1689597325086,75023.3459234782,0.0,1.0
2003-05-13,16.28,16.29,16.1,16.29,85200,6.24957463878282,6.2534134438435,6.18047614769063,6.2534134438435,221944.065023623,0.0,1.0
2003-05-14,16.14,16.27,16.05,16.27,139800,6.19583136793334,6.24573583372214,6.16128212238724,6.24573583372214,364175.82500355,0.0,1.0
2003-05-15,16.2,16.2,16.06,16.15,69800,6.2188641982974,6.2188641982974,6.16512092744792,6.19967017299401,181827.414772874,0.0,1.0
2003-05-16,16.18,16.2,16.1,16.15,34100,6.21118658817605,6.2188641982974,6.18047614769063,6.19967017299401,88829.7255552294,0.0,1.0
2003-05-19,16.11,16.19,16.04,16.19,40400,6.1843149527513,6.21502539323672,6.15744331732656,6.21502539323672,105241.08247599,0.0,1.0
2003-05-20,15.96,16.2,15.96,16.07,83400,6.12673287684114,6.2188641982974,6.12673287684114,6.1689597325086,217255.105903406,0.0,1.0
2003-05-21,15.9,15.9,15.56,15.6,739800,6.10370004647708,6.10370004647708,5.97318067441405,5.98853589465676,1927162.19840935,0.0,1.0
2003-05-22,15.95,15.95,15.75,15.9,117800,6.12289407178047,6.12289407178047,6.04611797056692,6.10370004647708,306866.324645338,0.0,1.0
2003-05-23,15.9,16.0,15.85,15.95,175000,6.10370004647708,6.14208809708385,6.08450602117369,6.12289407178047,455871.025576691,0.0,1.0
2003-05-27,15.85,15.95,15.8,15.95,107000,6.08450602117369,6.12289407178047,6.0653119958703,6.12289407178047,278732.569924034,0.0,1.0
2003-05-28,15.66,15.83,15.6,15.8,109000,6.01156872502082,6.07682841105234,5.98853589465676,6.0653119958703,283942.524502053,0.0,1.0
2003-05-29,15.6,15.76,15.11,15.7,123900,5.98853589465676,6.04995677562759,5.80043444668356,6.02692394526353,322756.686108297,0.0,1.0
2003-05-30,15.88,15.89,15.4,15.6,208900,6.09602243635572,6.0998612414164,5.91175979344321,5.98853589465676,544179.755674118,0.0,1.0
2003-06-02,15.8,15.9,15.7,15.88,77100,6.0653119958703,6.10370004647708,6.02692394526353,6.09602243635572,200843.748982645,0.0,1.0
2003-06-03,16.0,16.0,15.7,15.75,154100,6.14208809708385,6.14208809708385,6.02692394526353,6.04611797056692,401427.000236389,0.0,1.0
2003-06-04,16.23,16.24,15.83,15.99,97600,6.23038061347943,6.23421941854011,6.07682841105234,6.13824929202318,254245.783407343,0.0,1.0
2003-06-05,16.25,16.35,16.15,16.28,130100,6.23805822360079,6.27644627420756,6.19967017299401,6.24957463878282,338907.545300157,0.0,1.0
2003-06-06,16.45,16.59,16.3,16.3,72000,6.31483432481434,6.36857759566382,6.25725224890418,6.25725224890418,187558.364808695,0.0,1.0
2003-06-09,16.26,16.5,16.2,16.48,56200,6.24189702866147,6.33402835011772,6.2188641982974,6.32635073999637,146399.723642343,0.0,1.0
2003-06-10,16.5,16.5,16.2,16.26,113900,6.33402835011772,6.33402835011772,6.2188641982974,6.24189702866147,296706.9132182,0.0,1.0
2003-06-11,16.7,16.7,16.35,16.5,90400,6.41080445133127,6.41080445133127,6.27644627420756,6.33402835011772,235489.946926473,0.0,1.0
2003-06-12,16.8,16.89,16.65,16.7,200600,6.44919250193805,6.48374174748414,6.39161042602788,6.41080445133127,522558.444175338,0.0,1.0
2003-06-13,16.53,16.84,16.53,16.8,359200,6.34554476529976,6.46454772218075,6.34554476529976,6.44919250193805,935707.84221227,0.0,1.0
2003-06-16,16.78,16.83,16.53,16.53,146500,6.44151489181669,6.46070891712008,6.34554476529976,6.34554476529976,381629.172839915,0.0,1.0
2003-06-17,16.79,16.79,16.52,16.71,109700,6.44535369687737,6.44535369687737,6.34170596023908,6.41464325639195,285766.00860436,0.0,1.0
2003-06-18,16.69,16.85,16.56,16.85,70100,6.40696564627059,6.46838652724143,6.35706118048179,6.46838652724143,182608.907959577,0.0,1.0
2003-06-19,16.79,16.8,16.63,16.79,90300,6.44535369687737,6.44919250193805,6.38393281590653,6.44535369687737,235229.449197572,0.0,1.0
2003-06-20,16.78,16.96,16.77,16.84,51000,6.44151489181669,6.51061338290888,6.43767608675601,6.46454772218075,132853.841739493,0.0,1.0
2003-06-23,16.66,16.85,16.63,16.75,104700,6.39544923108856,6.46838652724143,6.38393281590653,6.42999847663466,272741.122159312,0.0,1.0
2003-06-24,16.77,16.85,16.4,16.49,111500,6.43767608675601,6.46838652724143,6.29564029951095,6.33018954505705,290454.967724577,0.0,1.0
2003-06-25,16.65,16.85,16.55,16.83,106100,6.39161042602788,6.46838652724143,6.35322237542111,6.46070891712008,276388.090363925,0.0,1.0
2003-06-26,16.62,16.65,16.46,16.5,80500,6.46454772218075,6.47621658088505,6.40231380909117,6.41787228736356,206961.11429566,0.22,1.0
2003-06-27,16.82,16.83,16.62,16.7,62500,6.54234011354274,6.54622973311084,6.46454772218075,6.49566467872555,160684.094950047,0.0,1.0
2003-06-30,16.93,16.93,16.68,16.82,277500,6.58512592879183,6.58512592879183,6.48788543958935,6.54234011354274,713437.381578207,0.0,1.0
2003-07-01,17.25,17.27,16.79,16.9,303600,6.709593754971,6.7173729941072,6.53067125483844,6.57345707008753,780539.059629346,0.0,1.0
2003-07-02,17.6,17.6,17.17,17.33,259000,6.84573043985447,6.84573043985447,6.67847679842621,6.74071071151579,665874.889472993,0.0,1.0
2003-07-03,17.55,17.65,17.2,17.25,108300,6.82628234201397,6.86517853769496,6.6901456571305,6.709593754971,278433.399729441,0.0,1.0
2003-07-07,17.69,17.91,17.5,17.55,160000,6.88073701596736,6.96630864646554,6.80683424417348,6.82628234201397,411351.28307212,0.0,1.0
2003-07-08,17.96,17.99,17.57,17.68,110900,6.98575674430604,6.99742560301033,6.83406158115017,6.87684739639926,285117.858079363,0.0,1.0
2003-07-09,17.75,17.98,17.53,17.8,167200,6.90407473337596,6.99353598344224,6.81850310287778,6.92352283121645,429862.090810365,0.0,1.0
2003-07-10,17.6,17.8,17.51,17.8,174800,6.84573043985447,6.92352283121645,6.81072386374158,6.92352283121645,449401.27675629,0.0,1.0
2003-07-11,17.5,17.75,17.4,17.6,154900,6.80683424417348,6.90407473337596,6.76793804849249,6.84573043985447,398239.460924195,0.0,1.0
2003-07-14,17.5,17.75,17.45,17.63,167700,6.80683424417348,6.90407473337596,6.78738614633298,6.85739929855877,431147.563569965,0.0,1.0
2003-07-15,17.68,17.7,17.35,17.5,197400,6.87684739639926,6.88462663553546,6.74848995065199,6.80683424417348,507504.645490227,0.0,1.0
2003-07-16,17.75,17.75,17.56,17.7,52900,6.90407473337596,6.90407473337596,6.83017196158207,6.88462663553546,136003.017965719,0.0,1.0
2003-07-17,17.4,17.7,17.4,17.65,116900,6.76793804849249,6.88462663553546,6.76793804849249,6.86517853769496,300543.531194567,0.0,1.0
2003-07-18,17.65,17.66,17.35,17.35,129100,6.86517853769496,6.86906815726306,6.74848995065199,6.74848995065199,331909.066528817,0.0,1.0
2003-07-21,17.43,17.54,17.19,17.54,66800,6.77960690719678,6.82239272244587,6.68625603756241,6.82239272244587,171739.16068261,0.0,1.0
2003-07-22,17.64,17.65,17.39,17.43,88400,6.86128891812687,6.86517853769496,6.76404842892439,6.77960690719678,227271.583897346,0.0,1.0
2003-07-23,17.66,17.67,17.41,17.64,37200,6.86906815726306,6.87295777683116,6.77182766806059,6.86128891812687,95639.1733142678,0.0,1.0
2003-07-24,17.69,17.75,17.58,17.67,83100,6.88073701596736,6.90407473337596,6.83795120071827,6.87295777683116,213645.572645582,0.0,1.0
2003-07-25,17.78,17.83,17.54,17.73,68200,6.91574359208025,6.93519168992075,6.82239272244587,6.89629549423976,175338.484409491,0.0,1.0
2003-07-28,17.8,17.88,17.57,17.83,50200,6.92352283121645,6.95463978776124,6.83406158115017,6.93519168992075,129061.465063877,0.0,1.0
2003-07-29,17.88,17.9,17.65,17.75,69700,6.95463978776124,6.96241902689744,6.86517853769496,6.90407473337596,179194.902688292,0.0,1.0
2003-07-30,18.24,18.24,17.82,17.82,171300,7.09466609221281,7.09466609221281,6.93130207035265,6.93130207035265,440402.967439088,0.0,1.0
2003-07-31,18.14,18.46,17.96,18.44,104000,7.05576989653182,7.180237722711,6.98575674430604,7.1724584835748,267378.333996878,0.0,1.0
2003-08-01,18.11,18.18,17.65,18.0,332300,7.04410103782752,7.07132837480422,6.86517853769496,7.00131522257843,854325.196030408,0.0,1.0
2003-08-04,17.85,18.11,17.73,18.11,88300,6.94297092905695,7.04410103782752,6.89629549423976,7.04410103782752,227014.489345426,0.0,1.0
2003-08-05,17.46,17.9,17.42,17.9,66000,6.79127576590108,6.96241902689744,6.77571728762869,6.96241902689744,169682.404267249,0.0,1.0
2003-08-06,17.6,17.69,17.36,17.44,68500,6.84573043985447,6.88073701596736,6.75237957022009,6.78349652676488,176109.768065251,0.0,1.0
2003-08-07,17.86,17.86,17.57,17.65,59600,6.94686054862505,6.94686054862505,6.83406158115017,6.86517853769496,153228.352944364,0.0,1.0
2003-08-08,17.86,17.87,17.65,17.8,38400,6.94686054862505,6.95075016819315,6.86517853769496,6.92352283121645,98724.3079373086,0.0,1.0
2003-08-11,17.99,18.05,17.8,17.9,231400,6.99742560301033,7.02076332041893,6.92352283121645,6.96241902689744,594916.793143053,0.0,1.0
2003-08-12,18.07,18.09,17.8,18.0,54100,7.02854255955513,7.03632179869133,6.92352283121645,7.00131522257843,139088.15258876,0.0,1.0
2003-08-13,17.9,18.2,17.8,18.2,59900,6.96241902689744,7.07910761394042,6.92352283121645,7.07910761394042,153999.636600125,0.0,1.0
2003-08-14,17.78,17.9,17.74,17.9,77700,6.91574359208025,6.96241902689744,6.90018511380786,6.96241902689744,199762.466841898,0.0,1.0
2003-08-15,17.69,17.94,17.68,17.83,41100,6.88073701596736,6.97797750516984,6.87684739639926,6.93519168992075,105665.860839151,0.0,1.0
2003-08-18,17.68,17.91,17.63,17.65,69700,6.87684739639926,6.96630864646554,6.85739929855877,6.86517853769496,179194.902688292,0.0,1.0
2003-08-19,17.97,17.99,17.74,17.75,48900,6.98964636387414,6.99742560301033,6.90018511380786,6.90407473337596,125719.235888916,0.0,1.0
2003-08-20,17.97,18.0,17.81,17.98,54500,6.98964636387414,7.00131522257843,6.92741245078455,6.99353598344224,140116.530796441,0.0,1.0
2003-08-21,17.98,18.0,17.75,17.94,63100,6.99353598344224,7.00131522257843,6.90407473337596,6.97797750516984,162226.662261567,0.0,1.0
2003-08-22,18.0,18.01,17.68,17.95,85700,7.00131522257843,7.00520484214653,6.87684739639926,6.98186712473794,220330.030995504,0.0,1.0
2003-08-25,17.92,18.05,17.67,18.05,50500,6.97019826603364,7.02076332041893,6.87295777683116,7.02076332041893,129832.748719638,0.0,1.0
2003-08-26,18.15,18.15,17.67,17.89,69800,7.05965951609992,7.05965951609992,6.87295777683116,6.95852940732934,179451.997240212,0.0,1.0
2003-08-27,18.45,18.45,18.0,18.14,146100,7.1763481031429,7.1763481031429,7.00131522257843,7.05576989653182,375615.140355229,0.0,1.0
2003-08-28,18.33,18.48,18.06,18.45,68800,7.12967266832571,7.18801696184719,7.02465293998703,7.1763481031429,176881.051721011,0.0,1.0
2003-08-29,18.5,18.61,18.27,18.32,58000,7.19579620098339,7.23858201623248,7.10633495091711,7.12578304875761,149114.840113643,0.0,1.0
2003-09-02,18.78,18.78,18.35,18.58,89600,7.30470554889017,7.30470554889017,7.1374519074619,7.22691315752818,230356.718520387,0.0,1.0
2003-09-03,18.78,18.83,18.66,18.72,108800,7.30470554889017,7.32415364673066,7.25803011407298,7.28136783148157,279718.872489041,0.0,1.0
2003-09-04,18.72,18.75,18.5,18.74,101300,7.28136783148157,7.29303669018587,7.19579620098339,7.28914707061777,260436.781095036,0.0,1.0
2003-09-05,18.7,18.84,18.57,18.62,61700,7.27358859234537,7.32804326629876,7.22302353796008,7.24247163580058,158627.338534686,0.0,1.0
2003-09-08,19.2,19.35,18.7,18.7,107000,7.46806957075033,7.52641386427182,7.27358859234537,7.27358859234537,275091.17055448,0.0,1.0
2003-09-09,18.87,19.3,18.8,19.3,135400,7.33971212500306,7.50696576643132,7.31248478802637,7.50696576643132,348106.023299781,0.0,1.0
2003-09-10,18.3,18.9,18.3,18.9,105000,7.11800380962141,7.35138098370736,7.11800380962141,7.35138098370736,269949.279516078,0.0,1.0
2003-09-11,18.57,18.61,18.15,18.18,73300,7.22302353796008,7.23858201623248,7.05965951609992,7.07132837480422,188450.306557415,0.0,1.0
2003-09-12,18.59,18.67,18.18,18.67,81300,7.23080277709628,7.26191973364108,7.07132837480422,7.26191973364108,209017.870711021,0.0,1.0
2003-09-15,18.46,18.6,18.35,18.5,47700,7.180237722711,7.23469239666438,7.1374519074619,7.19579620098339,122634.101265875,0.0,1.0
2003-09-16,18.4,18.56,18.35,18.4,64400,7.1569000053024,7.21913391839199,7.1374519074619,7.1569000053024,165568.891436528,0.0,1.0
2003-09-17,18.44,18.48,18.35,18.35,53600,7.1724584835748,7.18801696184719,7.1374519074619,7.1374519074619,137802.67982916,0.0,1.0
2003-09-18,18.5,18.54,18.37,18.41,44300,7.19579620098339,7.21135467925579,7.1452311465981,7.1607896248705,113892.886500593,0.0,1.0
2003-09-19,18.53,18.69,18.41,18.45,50400,7.20746505968769,7.26969897277727,7.1607896248705,7.1763481031429,129575.654167718,0.0,1.0
2003-09-22,18.7,18.7,18.35,18.5,52500,7.27358859234537,7.27358859234537,7.1374519074619,7.19579620098339,134974.639758039,0.0,1.0
2003-09-23,18.94,18.96,18.56,18.65,69300,7.36693946197975,7.37471870111595,7.21913391839199,7.25414049450488,178166.524480612,0.0,1.0
2003-09-24,18.64,18.97,18.63,18.87,64800,7.25025087493678,7.37860832068405,7.24636125536868,7.33971212500306,166597.269644208,0.0,1.0
2003-09-25,18.63,18.7,18.43,18.63,76900,7.24636125536868,7.27358859234537,7.1685688640067,7.24636125536868,197705.710426537,0.0,1.0
2003-09-26,18.22,18.45,18.02,18.39,41900,7.17829291292695,7.26890802653689,7.09949716196178,7.24526930124734,106350.912293535,0.235,1.0
2003-09-29,18.47,18.47,18.2,18.3,121600,7.27678760163341,7.27678760163341,7.17041333783043,7.20981121331301,308646.084365009,0.0,1.0
2003-09-30,18.51,18.69,18.2,18.47,92600,7.29254675182644,7.3634629276951,7.17041333783043,7.27678760163341,235038.054376644,0.0,1.0
2003-10-01,18.85,18.95,18.51,18.51,73800,7.42649952846723,7.46589740394981,7.29254675182644,7.29254675182644,187319.745280738,0.0,1.0
2003-10-02,19.1,19.1,18.75,18.75,77100,7.52499421717369,7.52499421717369,7.38710165298465,7.38710165298465,195695.831451828,0.0,1.0
2003-10-03,19.35,19.56,19.15,19.2,140300,7.62348890588015,7.70622444439358,7.54469315491498,7.56439209265628,356110.572667853,0.0,1.0
2003-10-06,19.52,19.54,19.34,19.35,117200,7.69046529420055,7.69834486929707,7.6195491183319,7.62348890588015,297477.969470223,0.0,1.0
2003-10-07,19.53,19.55,19.38,19.45,41100,7.69440508174881,7.70228465684532,7.63530826852493,7.66288678136274,104320.345949029,0.0,1.0
2003-10-08,19.33,19.53,19.18,19.53,68200,7.61560933078364,7.69440508174881,7.55651251755976,7.69440508174881,173105.780869191,0.0,1.0
2003-10-09,19.39,19.5,19.09,19.38,90400,7.63924805607319,7.68258571910403,7.52105442962543,7.63530826852493,229453.99692925,0.0,1.0
2003-10-10,19.35,19.46,19.03,19.38,42300,7.62348890588015,7.666826568911,7.49741570433588,7.63530826852493,107366.195465789,0.0,1.0
2003-10-13,19.22,19.49,19.22,19.37,60000,7.57227166775279,7.67864593155577,7.57227166775279,7.63136848097667,152292.475837998,0.0,1.0
2003-10-14,19.1,19.28,18.94,19.2,85100,7.52499421717369,7.59591039304235,7.46195761640156,7.56439209265628,216001.494896894,0.0,1.0
2003-10-15,19.28,19.39,19.1,19.12,81300,7.59591039304235,7.63924805607319,7.52499421717369,7.53287379227021,206356.304760487,0.0,1.0
2003-10-16,19.27,19.38,19.26,19.27,47300,7.59197060549409,7.63530826852493,7.58803081794583,7.59197060549409,120057.235118955,0.0,1.0
2003-10-17,19.04,19.29,18.97,19.23,51000,7.50135549188414,7.5998501805906,7.47377697904633,7.57621145530105,129448.604462298,0.0,1.0
2003-10-20,18.97,19.2,18.82,19.0,59800,7.47377697904633,7.56439209265628,7.41468016582246,7.48559634169111,151784.834251871,0.0,1.0
2003-10-21,19.05,19.05,18.77,19.02,69200,7.5052952794324,7.5052952794324,7.39498122808116,7.49347591678762,175643.988799824,0.0,1.0
2003-10-22,18.75,19.02,18.56,18.7,66100,7.38710165298465,7.49347591678762,7.31224568956773,7.36740271524335,167775.544214861,0.0,1.0
2003-10-23,18.91,18.95,18.7,18.7,59600,7.45013825375678,7.46589740394981,7.36740271524335,7.36740271524335,151277.192665745,0.0,1.0
2003-10-24,18.87,18.95,18.71,18.83,70600,7.43437910356375,7.46589740394981,7.37134250279161,7.41861995337071,179197.479902711,0.0,1.0
2003-10-27,19.14,19.14,18.9,18.92,68500,7.54075336736673,7.54075336736673,7.44619846620852,7.45407804130504,173867.243248381,0.0,1.0
2003-10-28,19.13,19.13,18.89,19.1,192100,7.53681357981847,7.53681357981847,7.44225867866026,7.52499421717369,487589.743474657,0.0,1.0
2003-10-29,19.15,19.19,19.0,19.15,83500,7.54469315491498,7.56045230510802,7.48559634169111,7.54469315491498,211940.362207881,0.0,1.0
2003-10-30,19.32,19.38,19.0,19.2,127300,7.61166954323538,7.63530826852493,7.48559634169111,7.56439209265628,323113.869569619,0.0,1.0
2003-10-31,19.34,19.45,19.05,19.3,52900,7.6195491183319,7.66288678136274,7.5052952794324,7.60378996813886,134271.199530502,0.0,1.0
2003-11-03,19.89,19.89,19.18,19.28,83000,7.83623743348611,7.83623743348611,7.55651251755976,7.59591039304235,210671.258242564,0.0,1.0
2003-11-04,20.16,20.16,19.65,19.83,99600,7.94261169728909,7.94261169728909,7.74168253232791,7.81259870819656,252805.509891077,0.0,1.0
2003-11-05,20.07,20.1,19.87,20.08,54200,7.90715360935476,7.91897297199954,7.8283578583896,7.91109339690302,137570.869840325,0.0,1.0
2003-11-06,20.03,20.14,20.0,20.08,56900,7.89139445916173,7.93473212219257,7.87957509651696,7.91109339690302,144424.031253035,0.0,1.0
2003-11-07,20.42,20.51,20.05,20.13,43000,8.04504617354381,8.08050426147814,7.89927403425825,7.93079233464432,109142.941017232,0.0,1.0
2003-11-10,20.44,20.44,20.22,20.39,45700,8.05292574864033,8.05292574864033,7.96625042257864,8.03322681089904,115996.102429942,0.0,1.0
2003-11-11,20.25,20.44,20.1,20.44,92400,7.97806978522342,8.05292574864033,7.91897297199954,8.05292574864033,234530.412790517,0.0,1.0
2003-11-12,20.67,20.95,20.2,20.22,76500,8.14354086225027,8.25385491360151,7.95837084748212,7.96625042257864,194172.906693448,0.0,1.0
2003-11-13,20.4,20.67,20.34,20.55,96000,8.03716659844729,8.14354086225027,8.01352787315774,8.09626341167117,243667.961340797,0.0,1.0
2003-11-14,20.6,20.7,20.45,20.45,50100,8.11596234941246,8.15536022489505,8.05686553618859,8.05686553618859,127164.217324728,0.0,1.0
2003-11-17,20.8,20.93,20.5,20.65,136300,8.19475810037763,8.24597533850499,8.07656447392988,8.13566128715376,345957.740945319,0.0,1.0
2003-11-18,20.74,21.25,20.7,20.8,111200,8.17111937508808,8.37204854004927,8.15536022489505,8.19475810037763,282248.721886423,0.0,1.0
2003-11-19,21.01,21.33,20.78,20.8,104900,8.27749363889106,8.40356684043533,8.18687852528112,8.19475810037763,266258.011923433,0.0,1.0
2003-11-20,20.96,21.1,20.76,21.05,86600,8.25779470114977,8.31295172682539,8.1789989501846,8.29325278908409,219808.806792844,0.0,1.0
2003-11-21,20.65,21.03,20.29,21.03,108800,8.13566128715376,8.28537321398758,7.99382893541645,8.28537321398758,276157.022852903,0.0,1.0
2003-11-24,20.75,20.8,20.5,20.55,117500,8.17505916263634,8.19475810037763,8.07656447392988,8.09626341167117,298239.431849413,0.0,1.0
2003-11-25,20.73,20.8,20.57,20.65,65600,8.16717958753982,8.19475810037763,8.10414298676769,8.13566128715376,166506.440249545,0.0,1.0
2003-11-26,20.72,20.9,20.58,20.85,86200,8.16323979999157,8.23415597586022,8.10808277431595,8.21445703811893,218793.52362059,0.0,1.0
2003-11-28,20.69,21.02,20.69,20.8,18700,8.15142043734679,8.28143342643932,8.15142043734679,8.19475810037763,47464.4883028427,0.0,1.0
2003-12-01,21.09,21.13,20.75,20.75,71400,8.30901193927713,8.32477108947016,8.17505916263634,8.17505916263634,181228.046247218,0.0,1.0
2003-12-02,21.2,21.21,20.9,20.9,123500,8.35234960230797,8.35628938985623,8.23415597586022,8.23415597586022,313468.679433213,0.0,1.0
2003-12-03,21.0,21.29,20.97,21.25,160900,8.2735538513428,8.3878076902423,8.26173448869803,8.37204854004927,408397.656038898,0.0,1.0
2003-12-04,21.13,21.21,21.01,21.05,167800,8.32477108947016,8.35628938985623,8.27749363889106,8.29325278908409,425911.290760268,0.0,1.0
2003-12-05,21.01,21.26,21.01,21.17,161100,8.27749363889106,8.37598832759752,8.27749363889106,8.3405302396632,408905.297625025,0.0,1.0
2003-12-08,21.34,21.41,21.08,21.08,76900,8.40750662798359,8.4350851408214,8.30507215172887,8.30507215172887,195188.189865701,0.0,1.0
2003-12-09,21.38,21.5,21.3,21.44,47800,8.42326577817662,8.47054322875573,8.39174747779056,8.44690450346618,121326.339084272,0.0,1.0
2003-12-10,21.7,22.19,21.25,21.4,141700,8.5493389797209,8.74238856958556,8.37204854004927,8.43114535327314,359664.063770739,0.0,1.0
2003-12-11,21.87,21.89,21.63,21.63,65700,8.61631536804129,8.62419494313781,8.52176046688309,8.52176046688309,166760.261042608,0.0,1.0
2003-12-12,22.14,22.14,21.8,21.8,106900,8.72268963184427,8.72268963184427,8.58873685520348,8.58873685520348,271334.4277847,0.0,1.0
2003-12-15,21.36,22.4,21.36,22.39,138200,8.41538620308011,8.82512410809899,8.41538620308011,8.82118432055073,350780.336013522,0.0,1.0
2003-12-16,21.45,21.56,21.32,21.46,60600,8.45084429101443,8.49418195404528,8.39962705288707,8.45478407856269,153815.400596378,0.0,1.0
2003-12-17,21.39,21.47,21.32,21.35,122600,8.42720556572488,8.45872386611095,8.39962705288707,8.41144641553185,311184.292295643,0.0,1.0
2003-12-18,21.39,21.45,21.15,21.35,82000,8.42720556572488,8.45084429101443,8.33265066456668,8.41144641553185,208133.050311931,0.0,1.0
2003-12-19,21.45,21.45,21.18,21.35,92300,8.45084429101443,8.45084429101443,8.34447002721146,8.41144641553185,234276.591997454,0.0,1.0
2003-12-22,21.63,21.63,21.22,21.3,74600,8.52176046688309,8.52176046688309,8.36022917740449,8.39174747779056,189350.311625244,0.0,1.0
2003-12-23,21.43,21.69,21.25,21.6,148500,8.44296471591792,8.54539919217264,8.37204854004927,8.50994110423831,376923.877699045,0.0,1.0
2003-12-24,21.5,21.57,21.33,21.38,51100,8.47054322875573,8.49812174159354,8.40356684043533,8.42326577817662,129702.425255362,0.0,1.0
2003-12-26,21.55,21.64,21.47,21.5,20800,8.49024216649702,8.52570025443135,8.45872386611095,8.47054322875573,52794.7249571727,0.0,1.0
2003-12-29,21.5,21.65,21.26,21.43,125900,8.5631282361398,8.62287099127566,8.46753982792243,8.53524828374307,316105.274305717,0.235,1.0
2003-12-30,21.3,21.5,21.18,21.4,117200,8.48347122929199,8.5631282361398,8.4356770251833,8.52329973271589,294261.621514138,0.0,1.0
2003-12-31,21.0,21.27,20.84,21.15,208400,8.36398571902027,8.47152267826482,8.30026011354202,8.42372847415613,523243.36112241,0.0,1.0
2004-01-02,21.0,21.01,20.7,20.95,89600,8.36398571902027,8.36796856936266,8.24450020874855,8.34407146730832,224964.516106372,0.0,1.0
2004-01-05,20.83,21.02,20.63,20.94,87800,8.29627726319963,8.37195141970505,8.21662025635182,8.34008861696593,220445.139666735,0.0,1.0
2004-01-06,20.56,20.93,20.53,20.86,177300,8.18874030395508,8.33610576662354,8.17679175292791,8.3082258142268,445158.579304238,0.0,1.0
2004-01-07,20.41,20.55,20.28,20.5,251100,8.12899754881922,8.18475745361269,8.07722049436815,8.16484320190074,630453.013329353,0.0,1.0
2004-01-08,20.7,20.8,20.38,20.4,111800,8.24450020874855,8.28432871217246,8.11704899779205,8.12501469847683,280703.492195227,0.0,1.0
2004-01-09,20.47,20.84,20.43,20.7,67100,8.15289465087357,8.30026011354202,8.13696324950401,8.24450020874855,168472.31061091,0.0,1.0
2004-01-12,20.6,20.63,20.47,20.56,67900,8.20467170532465,8.21662025635182,8.15289465087357,8.18874030395508,170480.92236186,0.0,1.0
2004-01-13,20.85,20.85,20.31,20.63,66300,8.30424296388441,8.30424296388441,8.08916904539532,8.21662025635182,166463.69885996,0.0,1.0
2004-01-14,20.9,21.11,20.82,20.85,93700,8.32415721559637,8.40779707278657,8.29229441285724,8.30424296388441,235258.651329989,0.0,1.0
2004-01-15,20.86,21.0,20.8,20.95,69300,8.3082258142268,8.36398571902027,8.28432871217246,8.34407146730832,173995.992926022,0.0,1.0
2004-01-16,20.78,21.01,20.74,20.96,95100,8.27636301148768,8.36796856936266,8.26043161011811,8.34805431765071,238773.721894151,0.0,1.0
2004-01-20,21.1,21.1,20.75,20.75,95300,8.40381422244418,8.40381422244418,8.26441446046051,8.26441446046051,239275.874831889,0.0,1.0
2004-01-21,21.28,21.28,20.87,21.02,115000,8.47550552860721,8.47550552860721,8.31220866456919,8.37195141970505,288737.939199026,0.0,1.0
2004-01-22,21.24,21.45,21.2,21.3,108800,8.45957412723764,8.54321398442785,8.44364272586808,8.48347122929199,273171.198129166,0.0,1.0
2004-01-23,21.59,21.6,20.91,21.14,113200,8.59897388922132,8.60295673956371,8.32814006593876,8.41974562381374,284218.562759389,0.0,1.0
2004-01-26,22.15,22.15,21.51,21.65,100500,8.82201350839519,8.82201350839519,8.56711108648219,8.62287099127566,252331.851213062,0.0,1.0
2004-01-27,22.17,22.17,21.5,22.15,72800,8.82997920907997,8.82997920907997,8.5631282361398,8.82201350839519,182783.669336427,0.0,1.0
2004-01-28,21.93,22.29,21.85,22.17,93100,8.7343908008626,8.87777341318866,8.70252799812347,8.82997920907997,233752.192516777,0.0,1.0
2004-01-29,22.05,22.09,21.75,21.88,57500,8.78218500497129,8.79811640634085,8.66269949469957,8.71447654915064,144368.969599513,0.0,1.0
2004-01-30,22.11,22.4,21.81,22.05,104100,8.80608210702563,8.92158476695496,8.68659659675391,8.78218500497129,261370.604092336,0.0,1.0
2004-02-02,22.17,22.68,22.15,22.21,113700,8.82997920907997,9.03310457654189,8.82201350839519,8.84591061044953,285473.945103733,0.0,1.0
2004-02-03,22.65,23.22,22.2,22.2,103300,9.02115602551472,9.24817849503098,8.84192776010714,8.84192776010714,259361.992341386,0.0,1.0
2004-02-04,22.22,22.77,22.2,22.69,113500,8.84989346079193,9.06895022962341,8.84192776010714,9.03708742688428,284971.792165995,0.0,1.0
2004-02-05,22.68,22.8,22.18,22.22,80800,9.03310457654189,9.08089878065058,8.83396205942236,8.84989346079193,202869.786845925,0.0,1.0
2004-02-06,23.09,23.09,22.34,22.65,58300,9.19640144057991,9.19640144057991,8.89768766490061,9.02115602551472,146377.581350463,0.0,1.0
2004-02-09,22.77,23.1,22.65,23.02,38400,9.06895022962341,9.2003842909223,9.02115602551472,9.16852148818317,96413.3640455879,0.0,1.0
2004-02-10,23.4,23.4,22.6,22.68,46500,9.31986980119402,9.31986980119402,9.00124177380277,9.03310457654189,116750.558023954,0.0,1.0
2004-02-11,23.55,23.55,22.71,23.25,74800,9.37961255632988,9.37961255632988,9.04505312756907,9.26012704605816,187805.198713801,0.0,1.0
2004-02-12,23.22,23.63,23.01,23.61,90700,9.24817849503098,9.411475359069,9.16453863784078,9.40350965838422,227726.357263928,0.0,1.0
2004-02-13,22.72,23.18,22.35,23.18,186400,9.04903597791145,9.23224709366142,8.901670515243,9.23224709366142,468006.537971292,0.0,1.0
2004-02-17,22.6,22.67,22.27,22.6,109200,9.00124177380277,9.0291217261995,8.86980771250388,9.00124177380277,274175.504004641,0.0,1.0
2004-02-18,22.49,22.63,22.37,22.59,107400,8.95743042003647,9.01319032482994,8.90963621592778,8.99725892346038,269656.127565004,0.0,1.0
2004-02-19,22.58,22.97,22.25,22.48,161900,8.99327607311799,9.14860723647122,8.8618420118191,8.95344756969408,406492.803098455,0.0,1.0
2004-02-20,22.85,22.85,22.55,22.68,107200,9.10081303236253,9.10081303236253,8.98132752209082,9.03310457654189,269153.974627266,0.0,1.0
2004-02-23,22.8,22.84,22.55,22.79,68800,9.08089878065058,9.09683018202014,8.98132752209082,9.07691593030819,172740.610581678,0.0,1.0
2004-02-24,22.85,22.85,22.59,22.8,62000,9.10081303236253,9.10081303236253,8.99725892346038,9.08089878065058,155667.410698606,0.0,1.0
2004-02-25,22.95,22.95,22.74,22.75,121200,9.14064153578644,9.14064153578644,9.05700167859624,9.06098452893863,304304.680268887,0.0,1.0
2004-02-26,23.15,23.17,22.86,22.98,52000,9.22029854263425,9.22826424331903,9.10479588270492,9.15259008681361,130559.763811734,0.0,1.0
2004-02-27,23.04,23.15,22.81,22.95,79000,9.17648718886795,9.22029854263425,9.08488163099297,9.14064153578644,198350.410406288,0.0,1.0
2004-03-01,23.2,23.2,23.08,23.14,68000,9.2402127943462,9.2402127943462,9.19241859023752,9.21631569229186,170731.998830729,0.0,1.0
2004-03-02,23.07,23.19,23.03,23.17,71700,9.18843573989513,9.23622994400381,9.17250433852556,9.22826424331903,180021.828178871,0.0,1.0
2004-03-03,23.2,23.25,22.74,22.9,76500,9.2402127943462,9.26012704605816,9.05700167859624,9.12072728407449,192073.49868457,0.0,1.0
2004-03-04,23.51,23.52,22.95,23.08,104500,9.36368115496031,9.3676640053027,9.14064153578644,9.19241859023752,262374.909967811,0.0,1.0
2004-03-05,23.4,23.61,23.35,23.57,68100,9.31986980119402,9.40350965838422,9.29995554948206,9.38757825701466,170983.075299597,0.0,1.0
2004-03-08,23.15,23.5,23.1,23.48,72300,9.22029854263425,9.35969830461792,9.2003842909223,9.35173260393314,181528.286992084,0.0,1.0
2004-03-09,23.22,23.49,23.02,23.15,119900,9.24817849503098,9.35571545427553,9.16852148818317,9.22029854263425,301040.686173594,0.0,1.0
2004-03-10,22.89,23.35,22.82,23.24,65000,9.1167444337321,9.29995554948206,9.08886448133536,9.25614419571577,163199.704764667,0.0,1.0
2004-03-11,22.46,22.8,22.4,22.8,93700,8.9454818690093,9.08089878065058,8.92158476695496,9.08089878065058,235258.651329989,0.0,1.0
2004-03-12,22.69,22.96,22.4,22.46,136500,9.03708742688428,9.14462438612883,8.92158476695496,8.9454818690093,342719.380005801,0.0,1.0
2004-03-15,22.32,22.67,22.26,22.6,68300,8.88972196421583,9.0291217261995,8.86582486216149,9.00124177380277,171485.228237335,0.0,1.0
2004-03-16,22.22,22.53,22.12,22.37,110700,8.84989346079193,8.97336182140603,8.81006495736802,8.90963621592778,277941.651037671,0.0,1.0
2004-03-17,22.37,22.44,22.23,22.3,92100,8.90963621592778,8.93751616832452,8.85387631113432,8.88175626353105,231241.42782809,0.0,1.0
2004-03-18,22.37,22.41,22.08,22.37,68000,8.90963621592778,8.92556761729735,8.79413355599846,8.90963621592778,170731.998830729,0.0,1.0
2004-03-19,22.66,22.66,22.29,22.47,66900,9.02513887585711,9.02513887585711,8.87777341318866,8.94946471935169,167970.157673173,0.0,1.0
2004-03-22,22.63,22.74,22.41,22.58,137200,9.01319032482994,9.05700167859624,8.92556761729735,8.99327607311799,344476.915287882,0.0,1.0
2004-03-23,22.8,23.3,22.41,23.3,1177000,9.08089878065058,9.28004129777011,8.92556761729735,9.28004129777011,2955170.03858482,0.0,1.0
2004-03-24,22.85,22.93,22.7,22.75,195300,9.10081303236253,9.13267583510166,9.04107027722667,9.06098452893863,490352.343700608,0.0,1.0
2004-03-25,24.34,24.5,22.86,22.95,554900,9.69425773337873,9.75798333885698,9.10479588270492,9.14064153578644,1393223.32575252,0.0,1.0
2004-03-26,24.17,24.82,24.09,24.3,190900,9.62654927755809,9.88543454981348,9.59468647481897,9.67832633200917,479304.979070384,0.0,1.0
2004-03-29,24.49,24.59,24.15,24.15,154500,9.84759747156077,9.88780815948058,9.71088113263343,9.71088113263343,384226.204505931,0.235,1.0
2004-03-30,24.73,24.9,24.33,24.39,98900,9.94410312256831,10.012461292032,9.78326037088908,9.80738678364096,245954.508903797,0.0,1.0
2004-03-31,25.0,25.05,24.6,24.7,218600,10.0526719799518,10.0727773239117,9.89182922827256,9.93203991619237,543636.558608391,0.0,1.0
2004-04-01,24.75,24.92,24.49,24.92,98700,9.95214526015227,10.0205034296159,9.84759747156077,10.0205034296159,245457.128703789,0.0,1.0
2004-04-02,24.5,24.95,24.36,24.85,100300,9.85161854035275,10.0325666359919,9.79532357726502,9.99235594807208,249436.170303851,0.0,1.0
2004-04-05,23.52,24.49,23.0,24.49,131800,9.45755379873864,9.84759747156077,9.24845822155564,9.84759747156077,327773.55180506,0.0,1.0
2004-04-06,22.93,23.15,22.65,23.05,304900,9.22031074001178,9.30877425343535,9.10772081383632,9.26856356551555,758256.114911705,0.0,1.0
2004-04-07,23.83,23.84,22.78,22.9,209300,9.58220693129004,9.58622800008203,9.15999470813207,9.20824753363584,520508.379308035,0.0,1.0
2004-04-08,23.3,23.83,23.25,23.83,91700,9.36909028531507,9.58220693129004,9.34898494135516,9.58220693129004,228048.82170352,0.0,1.0
2004-04-12,22.4,23.21,21.46,23.2,228100,9.0071940940368,9.33290066618724,8.62921362759061,9.32887959739526,567262.118108757,0.0,1.0
2004-04-13,21.76,22.15,20.9,21.95,244000,8.74984569135004,8.90666737423728,8.40403377523969,8.82624599839767,606803.844009367,0.0,1.0
2004-04-14,21.35,21.5,20.81,21.1,239900,8.58498187087883,8.64529790275854,8.36784415611187,8.48445515107931,596607.549909209,0.0,1.0
2004-04-15,21.75,21.92,21.17,21.17,237200,8.74582462255806,8.81418279202173,8.51260263262317,8.51260263262317,589892.917209106,0.0,1.0
2004-04-16,21.8,21.92,21.6,21.9,388300,8.76592996651796,8.81418279202173,8.68550859067835,8.80614065443777,965663.658314907,0.0,1.0
2004-04-19,21.85,21.95,21.42,21.73,134200,8.78603531047786,8.82624599839767,8.61312935242269,8.73778248497409,333742.114205152,0.0,1.0
2004-04-20,21.25,21.41,21.01,21.35,584600,8.54477118295902,8.60910828363071,8.44826553195148,8.58498187087883,1453842.32462244,0.0,1.0
2004-04-21,21.45,21.53,21.1,21.23,145200,8.62519255879863,8.65736110913448,8.48445515107931,8.53672904537506,361098.025205574,0.0,1.0
2004-04-22,21.38,21.69,21.3,21.35,117600,8.59704507725477,8.72169820980617,8.56487652691892,8.58498187087883,292459.557604515,0.0,1.0
2004-04-23,21.08,21.45,20.99,21.45,110600,8.47641301349535,8.62519255879863,8.44022339436752,8.62519255879863,275051.250604246,0.0,1.0
2004-04-26,21.2,21.42,21.01,21.15,88900,8.52466583899912,8.61312935242269,8.44826553195148,8.50456049503921,221085.498903413,0.0,1.0
2004-04-27,21.4,21.47,21.05,21.15,170100,8.60508721483873,8.63323469638259,8.4643498071194,8.50456049503921,423021.86010653,0.0,1.0
2004-04-28,21.04,21.38,20.95,21.25,85300,8.46032873832742,8.59704507725477,8.4241391191996,8.54477118295902,212132.655303275,0.0,1.0
2004-04-29,20.92,21.44,20.62,21.1,93400,8.41207591282366,8.62117149000665,8.29144384906424,8.48445515107931,232276.553403586,0.0,1.0
2004-04-30,20.35,20.99,20.35,20.92,86400,8.18287499168076,8.44022339436752,8.18287499168076,8.41207591282366,214868.246403317,0.0,1.0
2004-05-03,20.97,20.97,20.17,20.17,128700,8.43218125678356,8.43218125678356,8.1104957534251,8.1104957534251,320064.158704941,0.0,1.0
2004-05-04,20.9,21.05,20.71,20.93,93000,8.40403377523969,8.4643498071194,8.32763346819206,8.41609698161564,231281.79300357,0.0,1.0
2004-05-05,20.55,20.92,20.5,20.82,63800,8.26329636752037,8.41207591282366,8.24319102356047,8.37186522490385,158664.283802449,0.0,1.0
2004-05-06,20.55,20.68,20.02,20.45,191100,8.26329636752037,8.31557026181612,8.05017972154539,8.22308567960056,475246.781107336,0.0,1.0
2004-05-07,19.87,20.69,19.8,20.45,140600,7.98986368966568,8.3195913306081,7.96171620812182,8.22308567960056,349658.280605398,0.0,1.0
2004-05-10,19.47,19.9,19.0,19.35,199600,7.82902093798645,8.00192689604162,7.64003070476336,7.78076811248268,496385.439607663,0.0,1.0
2004-05-11,19.7,19.99,19.32,19.47,83300,7.92150552020201,8.03811651516945,7.76870490610674,7.82902093798645,207158.853303198,0.0,1.0
2004-05-12,19.5,19.6,19.22,19.6,141300,7.84108414436239,7.8812948322822,7.72849421818693,7.8812948322822,351399.111305425,0.0,1.0
2004-05-13,19.65,19.83,19.5,19.5,108300,7.9014001762421,7.97377941449776,7.84108414436239,7.84108414436239,269331.378304158,0.0,1.0
2004-05-14,20.02,20.25,19.66,19.66,105900,8.05017972154539,8.14266430376095,7.90542124503409,7.90542124503409,263362.815904066,0.0,1.0
2004-05-17,20.2,20.24,19.75,20.02,113000,8.12255895980104,8.13864323496897,7.94161086416191,8.05017972154539,281019.813004338,0.0,1.0
2004-05-18,20.86,20.88,20.19,20.21,263300,8.38794950007177,8.39599163765573,8.11853789100906,8.12658002859303,654801.033310108,0.0,1.0
2004-05-19,20.75,21.3,20.65,21.0,213100,8.34371774335998,8.56487652691892,8.30350705544018,8.4442444631595,529958.603108181,0.0,1.0
2004-05-20,21.05,21.15,20.72,20.75,120100,8.4643498071194,8.50456049503921,8.33165453698404,8.34371774335998,298676.810104611,0.0,1.0
2004-05-21,21.21,21.55,21.02,21.55,87500,8.5286869077911,8.66540324671844,8.45228660074346,8.66540324671844,217603.837503359,0.0,1.0
2004-05-24,22.02,22.02,21.15,21.25,438400,8.85439347994153,8.85439347994153,8.50456049503921,8.54477118295902,1090257.39841683,0.0,1.0
2004-05-25,22.3,22.39,21.92,21.92,73600,8.966983406117,9.00317302524482,8.81418279202173,8.81418279202173,183035.913602825,0.0,1.0
2004-05-26,22.58,22.61,22.0,22.2,111100,9.07957333229245,9.0916365386684,8.84635134235757,8.92677271819719,276294.701104265,0.0,1.0
2004-05-27,22.88,23.05,22.64,22.68,226100,9.20020539605188,9.26856356551555,9.10369974504434,9.11978402021226,562288.31610868,0.0,1.0
2004-05-28,23.2,23.24,22.79,22.82,232700,9.32887959739526,9.34496387256318,9.16401577692405,9.17607898329999,578701.862708933,0.0,1.0
2004-06-01,23.25,23.25,23.0,23.15,491800,9.34898494135516,9.34898494135516,9.24845822155564,9.30877425343535,1223057.91181888,0.0,1.0
2004-06-02,23.37,23.37,23.04,23.3,303000,9.39723776685893,9.39723776685893,9.26454249672357,9.36909028531507,753531.003011632,0.0,1.0
2004-06-03,22.92,23.42,22.92,23.27,75300,9.2162896712198,9.41734311081884,9.2162896712198,9.35702707893912,187263.645302891,0.0,1.0
2004-06-04,23.3,23.45,22.92,23.02,184000,9.36909028531507,9.42940631719478,9.2162896712198,9.25650035913961,457589.784007064,0.0,1.0
2004-06-07,23.5,23.56,23.3,23.3,108400,9.44951166115468,9.47363807390656,9.36909028531507,9.36909028531507,269580.068404161,0.0,1.0
2004-06-08,23.29,23.6,23.28,23.5,487400,9.36506921652309,9.48972234907449,9.36104814773111,9.44951166115468,1212115.54741871,0.0,1.0
2004-06-09,23.06,23.57,23.05,23.15,63100,9.27258463430753,9.47765914269855,9.26856356551555,9.30877425343535,156923.453102422,0.0,1.0
2004-06-10,23.31,23.42,23.0,23.06,97000,9.37311135410705,9.41734311081884,9.24845822155564,9.27258463430753,241229.397003724,0.0,1.0
2004-06-14,23.08,23.31,23.0,23.26,170600,9.28062677189149,9.37311135410705,9.24845822155564,9.35300601014714,424265.310606549,0.0,1.0
2004-06-15,23.7,23.82,23.2,23.2,149500,9.52993303699429,9.57818586249806,9.32887959739526,9.32887959739526,371791.699505739,0.0,1.0
2004-06-16,23.85,23.99,23.6,23.73,135900,9.59024906887401,9.64654403196174,9.48972234907449,9.54199624337024,337969.845905217,0.0,1.0
2004-06-17,24.1,24.3,23.8,23.85,198700,9.69077578867352,9.77119716451314,9.5701437249141,9.59024906887401,494147.228707628,0.0,1.0
2004-06-18,24.3,24.51,24.13,24.2,402400,9.77119716451314,9.85563960914473,9.70283899504946,9.73098647659333,1000728.96241545,0.0,1.0
2004-06-21,24.75,24.82,24.46,24.6,87100,9.95214526015227,9.98029274169613,9.83553426518483,9.89182922827256,216609.077103344,0.0,1.0
2004-06-22,24.81,24.9,24.58,24.75,98800,9.97627167290415,10.012461292032,9.8837870906886,9.95214526015227,245705.818803793,0.0,1.0
2004-06-23,24.59,24.92,24.44,24.85,116800,9.88780815948058,10.0205034296159,9.82749212760087,9.99235594807208,290470.036804484,0.0,1.0
2004-06-24,24.53,24.59,24.31,24.59,258000,9.86368174672869,9.88780815948058,9.77521823330512,9.88780815948058,641620.458009905,0.0,1.0
2004-06-25,25.0,25.0,24.4,24.4,290300,10.0526719799518,10.0526719799518,9.81140785243294,9.81140785243294,721947.360311144,0.0,1.0
2004-06-28,24.83,25.1,24.68,24.78,149700,10.0788089270997,10.1884053189771,10.0179220427233,10.0585132989742,368798.63750623,0.235,1.0
2004-06-29,24.39,24.92,24.35,24.83,195900,9.90020739959568,10.1153410577255,9.88397089709532,10.0788089270997,482616.253089317,0.0,1.0
2004-06-30,24.85,24.97,24.28,24.39,533800,10.0869271783498,10.1356366858509,9.85555701771969,9.90020739959568,1315061.54108769,0.0,1.0
2004-07-01,24.73,24.88,24.62,24.85,97100,10.0382176708488,10.0991045552251,9.99356728897276,10.0869271783498,239214.079504709,0.0,1.0
2004-07-02,25.05,25.05,24.77,24.83,153700,10.1681096908517,10.1681096908517,10.0544541733491,10.0788089270997,378652.976517752,0.0,1.0
2004-07-06,25.2,25.28,24.85,25.05,59300,10.228996575228,10.2614695802287,10.0869271783498,10.1681096908517,146090.575845822,0.0,1.0
2004-07-07,25.35,25.35,24.95,24.95,103500,10.2898834596044,10.2898834596044,10.1275184346007,10.1275184346007,254981.021923145,0.0,1.0
2004-07-08,24.9,25.4,24.9,25.2,192000,10.1072228064753,10.3101790877298,10.1072228064753,10.228996575228,473008.272553082,0.0,1.0
2004-07-09,25.15,25.25,24.61,24.7,101300,10.2087009471026,10.2492922033535,9.98950816334767,10.0260402939735,249561.135466808,0.0,1.0
2004-07-12,25.25,25.42,24.95,25.16,45900,10.2492922033535,10.31829733898,10.1275184346007,10.2127600727276,113078.540157221,0.0,1.0
2004-07-13,25.02,25.25,24.95,25.25,63100,10.1559323139764,10.2492922033535,10.1275184346007,10.2492922033535,155452.197906768,0.0,1.0
2004-07-14,25.26,25.4,25.0,25.03,112100,10.2533513289786,10.3101790877298,10.1478140627262,10.1599914396015,276167.850797918,0.0,1.0
2004-07-15,25.15,25.38,25.15,25.36,100700,10.2087009471026,10.3020608364796,10.2087009471026,10.2939425852295,248082.984615079,0.0,1.0
2004-07-16,25.15,25.3,25.02,25.16,85500,10.2087009471026,10.2695878314789,10.1559323139764,10.2127600727276,210636.496371294,0.0,1.0
2004-07-19,25.31,25.48,24.95,25.2,91300,10.273646957104,10.3426520927305,10.1275184346007,10.228996575228,224925.287938002,0.0,1.0
2004-07-20,25.29,25.3,25.03,25.21,85500,10.2655287058538,10.2695878314789,10.1599914396015,10.2330557008531,210636.496371295,0.0,1.0
2004-07-21,25.26,25.55,25.12,25.3,232200,10.2533513289786,10.3710659721062,10.1965235702273,10.2695878314789,572044.379618882,0.0,1.0
2004-07-22,24.77,25.2,24.67,25.08,137800,10.0544541733491,10.228996575228,10.0138629170982,10.1802870677269,339481.978946953,0.0,1.0
2004-07-23,24.63,24.98,24.55,24.72,86700,9.99762641459785,10.139695811476,9.96515340959713,10.0341585452237,213592.798074751,0.0,1.0
2004-07-26,24.24,24.7,24.09,24.6,83300,9.83932051521932,10.0260402939735,9.77843363084297,9.98544903772258,205216.609914957,0.0,1.0
2004-07-27,24.55,24.58,24.22,24.22,144500,9.96515340959713,9.9773307864724,9.83120226396914,9.83120226396914,355987.996791252,0.0,1.0
2004-07-28,25.0,25.1,24.2,24.67,87700,10.1478140627262,10.1884053189771,9.82308401271896,10.0138629170982,216056.382827632,0.0,1.0
2004-07-29,24.89,25.2,24.53,25.2,75300,10.1031636808502,10.228996575228,9.95703515834695,10.228996575228,185507.931891912,0.0,1.0
2004-07-30,25.33,25.33,24.86,24.9,94200,10.2817652083542,10.2817652083542,10.0909863039749,10.1072228064753,232069.683721356,0.0,1.0
2004-08-02,25.65,25.65,25.0,25.13,123500,10.4116572283571,10.4116572283571,10.1478140627262,10.2005826958524,304252.716980758,0.0,1.0
2004-08-03,25.05,25.55,25.05,25.55,176500,10.1681096908517,10.3710659721062,10.1681096908517,10.3710659721062,434822.708883431,0.0,1.0
2004-08-04,25.05,25.17,24.75,24.9,158500,10.1681096908517,10.2168191983527,10.0463359220989,10.1072228064753,390478.183331579,0.0,1.0
2004-08-05,24.69,25.1,24.69,24.9,90400,10.0219811683484,10.1884053189771,10.0219811683484,10.1072228064753,222708.06166041,0.0,1.0
2004-08-06,24.25,24.88,24.24,24.76,138600,9.84337964084441,10.0991045552251,9.83932051521932,10.050395047724,341452.846749257,0.0,1.0
2004-08-09,24.6,24.6,24.31,24.4,151600,9.98544903772258,9.98544903772258,9.86773439459496,9.90426652522077,373479.448536705,0.0,1.0
2004-08-10,25.2,25.29,24.65,24.65,64300,10.228996575228,10.2655287058538,10.005744665848,10.005744665848,158408.499610225,0.0,1.0
2004-08-11,24.84,25.1,24.71,25.0,408400,10.0828680527248,10.1884053189771,10.0300994195986,10.1478140627262,1006128.01307645,0.0,1.0
2004-08-12,24.45,24.84,24.39,24.75,46400,9.92456215334622,10.0828680527248,9.90020739959568,10.0463359220989,114310.332533662,0.0,1.0
2004-08-13,24.4,24.64,24.2,24.5,31200,9.90426652522077,10.0016855402229,9.82308401271896,9.94485778147168,76863.8442898759,0.0,1.0
2004-08-16,24.6,24.71,24.49,24.5,50100,9.98544903772258,10.0300994195986,9.94079865584659,9.94485778147168,123425.59611932,0.0,1.0
2004-08-17,24.55,24.75,24.49,24.5,95800,9.96515340959713,10.0463359220989,9.94079865584659,9.94485778147168,236011.419325965,0.0,1.0
2004-08-18,25.1,25.1,24.56,24.58,252100,10.1884053189771,10.1884053189771,9.96921253522222,9.9773307864724,621069.716201209,0.0,1.0
2004-08-19,24.55,25.07,24.46,25.0,119400,9.96515340959713,10.1762279421018,9.92862127897132,10.1478140627262,294152.019493948,0.0,1.0
2004-08-20,25.55,25.57,24.6,24.6,121500,10.3710659721062,10.3791842233564,9.98544903772258,9.98544903772258,299325.547474997,0.0,1.0
2004-08-23,25.8,26.05,25.45,25.45,92100,10.4725441127334,10.5740222533607,10.3304747158553,10.3304747158553,226896.155740308,0.0,1.0
2004-08-24,26.05,26.21,25.76,25.76,184500,10.5740222533607,10.6389682633621,10.4563076102331,10.4563076102331,454531.386906478,0.0,1.0
2004-08-25,26.1,26.2,25.89,26.06,263600,10.5943178814862,10.6349091377371,10.5090762433593,10.5780813789858,649400.940859334,0.0,1.0
2004-08-26,25.82,26.2,25.8,26.09,53400,10.4806623639836,10.6349091377371,10.4725441127334,10.5902587558611,131555.425803826,0.0,1.0
2004-08-27,26.32,26.5,26.05,26.05,529800,10.6836186452381,10.7566829064898,10.5740222533607,10.5740222533607,1305207.20207617,0.0,1.0
2004-08-30,26.2,26.39,26.12,26.32,55400,10.6349091377371,10.7120325246138,10.6024361327363,10.6836186452381,136482.595309587,0.0,1.0
2004-08-31,26.45,26.54,26.0,26.15,188900,10.7363872783643,10.7729194089901,10.5537266252352,10.6146135096116,465371.159819154,0.0,1.0
2004-09-01,26.3,26.91,26.06,26.46,66600,10.675500393988,10.9231070571185,10.5780813789858,10.7404464039894,164074.74454185,0.0,1.0
2004-09-02,26.25,26.5,26.23,26.35,50700,10.6552047658625,10.7566829064898,10.6470865146123,10.6957960221134,124903.746971049,0.0,1.0
2004-09-03,26.3,26.52,26.05,26.26,90700,10.675500393988,10.76480115774,10.5740222533607,10.6592638914876,223447.137086273,0.0,1.0
2004-09-07,26.4,26.46,26.19,26.4,126100,10.7160916502389,10.7404464039894,10.630850012112,10.7160916502389,310658.037338248,0.0,1.0
2004-09-08,26.2,26.39,26.09,26.3,87400,10.6349091377371,10.7120325246138,10.5902587558611,10.675500393988,215317.307401767,0.0,1.0
2004-09-09,25.5,26.11,25.42,26.1,168700,10.3507703439807,10.5983770071112,10.31829733898,10.5943178814862,415606.747810965,0.0,1.0
2004-09-10,25.36,25.55,25.2,25.55,129600,10.2939425852295,10.3710659721062,10.228996575228,10.3710659721062,319280.58397333,0.0,1.0
2004-09-13,25.39,25.71,25.3,25.35,98600,10.3061199621047,10.4360119821076,10.2695878314789,10.2898834596044,242909.456634032,0.0,1.0
2004-09-14,24.68,25.36,24.64,25.33,80300,10.0179220427233,10.2939425852295,10.0016855402229,10.2817652083542,197825.855656315,0.0,1.0
2004-09-15,24.95,24.98,24.33,24.33,82700,10.1275184346007,10.139695811476,9.87585264584514,9.87585264584514,203738.45906323,0.0,1.0
2004-09-16,25.72,25.72,24.95,25.0,166500,10.4400711077327,10.4400711077327,10.1275184346007,10.1478140627262,410186.861354627,0.0,1.0
2004-09-17,26.08,26.23,25.37,26.23,270500,10.586199630236,10.6470865146123,10.2980017108545,10.6470865146123,666399.675654211,0.0,1.0
2004-09-20,25.99,26.38,25.85,26.1,210400,10.5496674996102,10.7079733989887,10.4928397408589,10.5943178814862,518338.232006084,0.0,1.0
2004-09-21,26.01,26.1,25.79,26.03,92200,10.5577857508603,10.5943178814862,10.4684849871083,10.5659040021105,227142.514215596,0.0,1.0
2004-09-22,25.77,25.96,25.56,25.96,98700,10.4603667358582,10.5374901227349,10.3751250977313,10.5374901227349,243155.815109318,0.0,1.0
2004-09-23,25.32,25.45,25.25,25.25,804700,10.2777060827291,10.3304747158553,10.2492922033535,10.2492922033535,1982446.65064305,0.0,1.0
2004-09-24,25.38,25.42,24.97,25.32,105100,10.3020608364796,10.31829733898,10.1356366858509,10.2777060827291,258922.757527756,0.0,1.0
2004-09-27,25.07,25.33,25.03,25.3,53000,10.1762279421018,10.2817652083542,10.1599914396015,10.2695878314789,130569.991902674,0.0,1.0
2004-09-28,25.17,25.17,24.83,24.9,66700,10.3203269017925,10.3203269017925,10.1809184335125,10.2096201769819,162673.04475679,0.255,1.0
2004-09-29,25.14,25.29,25.14,25.25,75300,10.3080261545914,10.3695298905973,10.3080261545914,10.353128894329,183647.380362612,0.0,1.0
2004-09-30,25.62,25.7,25.01,25.1,101400,10.5048381098103,10.5376401023468,10.2547229167196,10.2916251583231,247302.050050052,0.0,1.0
2004-10-01,26.5,26.5,25.7,25.77,106900,10.8656600277117,10.8656600277117,10.5376401023468,10.5663418458162,260715.869332845,0.0,1.0
2004-10-04,26.51,26.62,26.25,26.5,182600,10.8697602767787,10.9148630165164,10.7631538010351,10.8656600277117,445338.800188754,0.0,1.0
2004-10-05,26.94,26.96,26.5,26.51,131100,11.0460709866623,11.0542714847965,10.8656600277117,10.8697602767787,319736.67417714,0.0,1.0
2004-10-06,27.08,27.09,26.9,26.94,156800,11.1034744736012,11.1075747226683,11.0296699903941,11.0460709866623,382415.793371284,0.0,1.0
2004-10-07,26.43,27.05,26.43,27.05,115600,10.8369582842422,11.0911737264,10.8369582842422,11.0911737264,281934.092561993,0.0,1.0
2004-10-08,26.64,26.88,26.52,26.6,166700,10.9230635146505,11.02146949226,10.8738605258458,10.9066625183823,406560.668080313,0.0,1.0
2004-10-11,26.6,26.71,26.4,26.54,185900,10.9066625183823,10.9517652581199,10.824657537041,10.8820610239799,453387.091758428,0.0,1.0
2004-10-12,27.0,27.0,26.46,26.57,42800,11.0706724810647,11.0706724810647,10.8492590314434,10.8943617711811,104383.902782468,0.0,1.0
2004-10-13,26.83,27.0,26.75,27.0,149200,11.0009682469247,11.0706724810647,10.9681662543882,11.0706724810647,363880.333998695,0.0,1.0
2004-10-14,27.0,27.1,26.87,26.88,128100,11.0706724810647,11.1116749717353,11.0173692431929,11.02146949226,312420.045477433,0.0,1.0
2004-10-15,27.0,27.09,26.9,27.0,150300,11.0706724810647,11.1075747226683,11.0296699903941,11.0706724810647,366563.097855255,0.0,1.0
2004-10-18,26.9,27.09,26.77,26.94,108200,11.0296699903941,11.1075747226683,10.9763667525223,11.0460709866623,263886.408436052,0.0,1.0
2004-10-19,26.76,27.07,26.69,27.0,101600,10.9722665034552,11.0993742245341,10.9435647599858,11.0706724810647,247789.8252967,0.0,1.0
2004-10-20,27.05,27.05,26.24,26.7,83000,11.0911737264,11.0911737264,10.7590535519681,10.9476650090529,202426.727358524,0.0,1.0
2004-10-21,27.1,27.21,26.9,27.05,137300,11.1116749717353,11.156777711473,11.0296699903941,11.0911737264,334857.706823197,0.0,1.0
2004-10-22,27.11,27.3,27.03,27.05,157700,11.1157752208024,11.1936799530765,11.0829732282659,11.0911737264,384610.781981195,0.0,1.0
2004-10-25,27.15,27.25,26.95,27.0,103600,11.1321762170706,11.1731787077412,11.0501712357294,11.0706724810647,252667.57776317,0.0,1.0
2004-10-26,27.4,27.4,27.05,27.2,92900,11.2346824437471,11.2346824437471,11.0911737264,11.1526774624059,226571.602067554,0.0,1.0
2004-10-27,28.05,28.35,27.3,27.3,139200,11.5011986331061,11.6242061051179,11.1936799530765,11.1936799530765,339491.571666344,0.0,1.0
2004-10-28,27.8,27.86,27.1,27.4,268800,11.3986924064296,11.423293900832,11.1116749717353,11.2346824437471,655569.931493629,0.0,1.0
2004-10-29,27.42,27.99,27.42,27.7,132400,11.2428829418813,11.4765971387037,11.2428829418813,11.357689915759,322907.213280343,0.0,1.0
2004-11-01,27.0,27.76,26.95,27.65,319200,11.0706724810647,11.3822914101613,11.0501712357294,11.3371886704237,778489.293648686,0.0,1.0
2004-11-02,26.7,27.1,26.69,27.0,359400,10.9476650090529,11.1116749717353,10.9435647599858,11.0706724810647,876532.11822474,0.0,1.0
2004-11-03,27.35,27.35,26.9,26.9,150700,11.2141811984118,11.2141811984118,11.0296699903941,11.0296699903941,367538.64834855,0.0,1.0
2004-11-04,27.4,27.52,27.29,27.5,132900,11.2346824437471,11.2838854325519,11.1895797040095,11.2756849344178,324126.651396963,0.0,1.0
2004-11-05,26.35,27.4,26.34,27.4,163300,10.8041562917057,11.2346824437471,10.8000560426387,11.2346824437471,398268.488887315,0.0,1.0
2004-11-08,26.49,26.75,26.35,26.35,267000,10.8615597786446,10.9681662543882,10.8041562917057,10.8041562917057,651179.954273806,0.0,1.0
2004-11-09,26.48,26.63,26.3,26.4,150700,10.8574595295775,10.9189632655835,10.7836550463704,10.824657537041,367538.64834855,0.0,1.0
2004-11-10,26.63,26.75,26.3,26.3,264200,10.9189632655835,10.9681662543882,10.7836550463704,10.7836550463704,644351.100820745,0.0,1.0
2004-11-11,26.58,26.8,26.43,26.6,251300,10.8984620202481,10.9886674997235,10.8369582842422,10.9066625183823,612889.597412016,0.0,1.0
2004-11-12,26.9,26.99,26.5,26.58,267300,11.0296699903941,11.0665722319976,10.8656600277117,10.8984620202481,651911.617143777,0.0,1.0
2004-11-15,27.89,27.89,27.0,27.0,135300,11.4355946480331,11.4355946480331,11.0706724810647,11.0706724810647,329979.954356728,0.0,1.0
2004-11-16,27.4,28.17,27.37,27.8,93300,11.2346824437471,11.5504016219108,11.222381696546,11.3986924064296,227547.152560848,0.0,1.0
2004-11-17,26.98,27.74,26.74,27.32,115900,11.0624719829306,11.3740909120272,10.9640660053211,11.2018804512107,282665.755431963,0.0,1.0
2004-11-18,27.08,27.22,26.64,27.05,61600,11.1034744736012,11.1608779605401,10.9230635146505,11.0911737264,150234.77596729,0.0,1.0
2004-11-19,26.71,27.19,26.65,27.08,78300,10.9517652581199,11.1485772133389,10.9271637637176,11.1034744736012,190964.009062319,0.0,1.0
2004-11-22,27.05,27.11,26.74,26.8,115800,11.0911737264,11.1157752208024,10.9640660053211,10.9886674997235,282421.86780864,0.0,1.0
2004-11-23,27.5,27.57,26.9,27.25,161500,11.2756849344178,11.3043866778872,11.0296699903941,11.1731787077412,393878.511667488,0.0,1.0
2004-11-24,27.88,27.9,27.44,27.63,96600,11.4314943989661,11.4396948971002,11.2510834400154,11.3289881722896,235595.444130523,0.0,1.0
2004-11-26,27.75,28.0,27.68,27.8,26200,11.3781911610943,11.4806973877708,11.3494894176249,11.3986924064296,63898.5573107629,0.0,1.0
2004-11-29,27.58,28.35,27.5,27.89,395100,11.3084869269542,11.6242061051179,11.2756849344178,11.4355946480331,963599.999751243,0.0,1.0
2004-11-30,27.78,27.92,27.52,27.58,399800,11.3904919082955,11.4478953952343,11.2838854325519,11.3084869269542,975062.718047442,0.0,1.0
2004-12-01,28.25,28.25,27.61,27.79,144400,11.5832036144473,11.5832036144473,11.3207876741554,11.3945921573625,352173.728079168,0.0,1.0
2004-12-02,28.18,28.27,27.7,27.7,168100,11.5545018709779,11.5914041125815,11.357689915759,11.357689915759,409975.094806842,0.0,1.0
2004-12-03,28.24,28.46,27.89,28.1,65000,11.5791033653803,11.6693088448556,11.4355946480331,11.5216998784414,158526.955160289,0.0,1.0
2004-12-06,28.47,28.53,28.11,28.2,100800,11.6734090939227,11.698010588325,11.5258001275085,11.562702369112,245838.724310111,0.0,1.0
2004-12-07,27.94,28.54,27.94,28.42,138600,11.4560958933684,11.7021108373921,11.4560958933684,11.6529078485874,338028.245926404,0.0,1.0
2004-12-08,28.23,28.24,27.91,27.95,70400,11.5750031163132,11.5791033653803,11.4437951461673,11.4601961424355,171696.88681976,0.0,1.0
2004-12-09,28.08,28.3,27.91,28.23,73600,11.5134993803073,11.6037048597826,11.4437951461673,11.5750031163132,179501.290766113,0.0,1.0
2004-12-10,28.26,28.34,27.88,27.95,64000,11.5873038635144,11.6201058560509,11.4314943989661,11.4601961424355,156088.078927055,0.0,1.0
2004-12-13,28.18,28.4,28.06,28.4,71900,11.5545018709779,11.6447073504532,11.5052988821732,11.6447073504532,175355.201169613,0.0,1.0
2004-12-14,28.19,28.2,27.78,27.78,99600,11.558602120045,11.562702369112,11.3904919082955,11.3904919082955,242912.072830228,0.0,1.0
2004-12-15,28.34,28.51,28.12,28.12,128000,11.6201058560509,11.6898100901909,11.5299003765755,11.5299003765755,312176.157854109,0.0,1.0
2004-12-16,27.91,28.35,27.91,28.3,54900,11.4437951461673,11.6242061051179,11.4437951461673,11.6037048597826,133894.305204614,0.0,1.0
2004-12-17,28.38,28.38,27.6,27.88,105700,11.6365068523191,11.6365068523191,11.3166874250884,11.4314943989661,257789.217852964,0.0,1.0
2004-12-20,28.15,28.42,28.0,28.38,46200,11.5422011237767,11.6529078485874,11.4806973877708,11.6365068523191,112676.081975468,0.0,1.0
2004-12-21,28.61,28.63,28.2,28.2,70800,11.7308125808615,11.7390130789957,11.562702369112,11.562702369112,172672.437313055,0.0,1.0
2004-12-22,29.05,29.16,28.5,28.5,102100,11.9112235398122,11.9563262795499,11.6857098411239,11.6857098411239,249009.263413317,0.0,1.0
2004-12-23,28.98,29.17,28.85,28.88,108500,11.8825217963428,11.9604265286169,11.829218558471,11.8415193056722,264618.071306022,0.0,1.0
2004-12-27,28.69,28.97,28.59,28.92,54300,11.763614573398,11.8784215472757,11.7226120827274,11.8579203019404,132430.979464673,0.0,1.0
2004-12-28,28.67,28.83,28.45,28.64,95200,11.7554140752639,11.8210180603369,11.6652085957886,11.7431133280627,232181.017403994,0.0,1.0
2004-12-29,28.59,28.67,28.31,28.56,81300,11.8271684339375,11.8602629940884,11.7113374734092,11.8147579738809,196527.766809369,0.255,1.0
2004-12-30,28.65,28.7,28.43,28.59,38200,11.8519893540507,11.872673454145,11.7609793136356,11.8271684339375,92341.4599276494,0.0,1.0
2004-12-31,29.35,29.37,28.53,28.67,219200,12.1415667553713,12.149840395409,11.8023475138243,11.8602629940884,529875.602516774,0.0,1.0
2005-01-03,28.58,29.3,28.55,29.21,191200,11.8230316139186,12.1208826552769,11.810621153862,12.0836512751071,462190.762779231,0.0,1.0
2005-01-04,27.69,28.66,27.61,28.58,168700,11.4548546322395,11.8561261740695,11.4217600720886,11.8230316139186,407801.159418706,0.0,1.0
2005-01-05,26.63,27.57,26.21,27.55,306900,11.0163517102398,11.4052127920131,10.8426052694474,11.3969391519754,741874.189837581,0.0,1.0
2005-01-06,26.9,27.24,26.53,26.53,186800,11.1280458507491,11.2686977313906,10.9749835100511,10.9749835100511,451554.573677618,0.0,1.0
2005-01-07,26.86,27.15,26.43,26.95,180200,11.1114985706737,11.2314663512208,10.9336153098624,11.1487299508435,435600.290025195,0.0,1.0
2005-01-10,26.88,27.37,26.72,26.93,158900,11.1197722107114,11.3224763916358,11.0535830904096,11.1404563108057,384111.465510564,0.0,1.0
2005-01-11,26.36,26.88,26.33,26.88,71500,10.9046575697304,11.1197722107114,10.8922471096738,11.1197722107114,172838.072901229,0.0,1.0
2005-01-12,25.9,26.25,25.57,26.21,172900,10.7143638488626,10.8591525495229,10.57784878824,10.8426052694474,417953.885379334,0.0,1.0
2005-01-13,25.65,26.25,25.65,25.65,183700,10.6109433483909,10.8591525495229,10.6109433483909,10.6109433483909,444060.894992389,0.0,1.0
2005-01-14,26.43,26.45,25.75,25.76,71300,10.9336153098624,10.9418889499002,10.6523115485796,10.6564483685984,172354.609760247,0.0,1.0
2005-01-18,26.75,26.8,26.09,26.23,69100,11.0659935504661,11.0866776505605,10.792963429221,10.8508789094851,167036.51520944,0.0,1.0
2005-01-19,26.62,27.3,26.6,26.75,109500,11.0122148902209,11.2935186515038,11.0039412501832,11.0659935504661,264696.069687896,0.0,1.0
2005-01-20,25.99,26.73,25.95,26.37,99400,10.7515952290323,11.0577199104284,10.7350479489569,10.9087943897492,240281.181068283,0.0,1.0
2005-01-21,26.21,26.57,25.85,26.0,50000,10.8426052694474,10.9915307901266,10.6936797487682,10.7557320490512,120865.785245615,0.0,1.0
2005-01-24,25.9,26.36,25.7,26.25,69100,10.7143638488626,10.9046575697304,10.6316274484852,10.8591525495229,167036.515209439,0.0,1.0
2005-01-25,25.52,26.08,25.44,26.0,99900,10.5571646881456,10.7888266092021,10.5240701279947,10.7557320490512,241489.83892074,0.0,1.0
2005-01-26,26.02,26.02,25.46,25.46,101600,10.7640056890889,10.7640056890889,10.5323437680325,10.5323437680325,245599.27561909,0.0,1.0
2005-01-27,25.52,26.1,25.5,26.02,82300,10.5571646881456,10.7971002492399,10.5488910481079,10.7640056890889,198945.082514283,0.0,1.0
2005-01-28,25.35,25.82,25.14,25.62,79000,10.4868387478249,10.6812692887116,10.3999655274287,10.5985328883343,190967.940688072,0.0,1.0
2005-01-31,25.73,26.31,25.32,26.25,216400,10.6440379085418,10.8839734696361,10.4744282877683,10.8591525495229,523107.118543022,0.0,1.0
2005-02-01,25.97,26.16,25.51,25.83,189900,10.7433215889946,10.8219211693531,10.5530278681268,10.6854061087305,459048.252362846,0.0,1.0
2005-02-02,26.48,26.48,25.67,25.87,433100,10.9542994099568,10.9542994099568,10.6192169884286,10.701953388806,1046939.43179751,0.0,1.0
2005-02-03,26.38,26.67,26.2,26.5,81100,10.9129312097681,11.0328989903152,10.8384684494285,10.9625730499945,196044.303668387,0.0,1.0
2005-02-04,26.86,26.95,26.5,26.5,93500,11.1114985706737,11.1487299508435,10.9625730499945,10.9625730499945,226019.018409299,0.0,1.0
2005-02-07,26.69,26.9,26.55,26.9,103100,11.041172630353,11.1280458507491,10.9832571500888,11.1280458507491,249225.249176457,0.0,1.0
2005-02-08,26.5,26.6,26.36,26.55,128100,10.9625730499945,11.0039412501832,10.9046575697304,10.9832571500888,309658.141799265,0.0,1.0
2005-02-09,26.55,26.65,26.28,26.5,103700,10.9832571500888,11.0246253502775,10.8715630095795,10.9625730499945,250675.638599406,0.0,1.0
2005-02-10,26.24,26.5,26.0,26.5,121600,10.855015729504,10.9625730499945,10.7557320490512,10.9625730499945,293945.589717335,0.0,1.0
2005-02-11,26.9,27.35,26.56,27.25,364900,11.1280458507491,11.3142027515981,10.9873939701077,11.2728345514094,882078.5007225,0.0,1.0
2005-02-14,26.6,27.0,26.45,26.9,197400,11.0039412501832,11.1694140509378,10.9418889499002,11.1280458507491,477178.120149686,0.0,1.0
2005-02-15,26.75,26.88,26.47,26.6,201900,11.0659935504661,11.1197722107114,10.9501625899379,11.0039412501832,488056.040821795,0.0,1.0
2005-02-16,27.2,27.48,26.6,26.85,178400,11.2521504513151,11.3679814118434,11.0039412501832,11.1073617506548,431249.121756354,0.0,1.0
2005-02-17,27.26,27.55,27.15,27.3,157600,11.2769713714283,11.3969391519754,11.2314663512208,11.2935186515038,380968.955094178,0.0,1.0
2005-02-18,27.1,27.27,26.93,27.27,117700,11.2107822511265,11.2811081914472,11.1404563108057,11.2811081914472,284518.058468176,0.0,1.0
2005-02-22,26.35,27.07,26.13,26.85,144500,10.9005207497115,11.1983717910699,10.8095107092965,11.1073617506548,349302.119359827,0.0,1.0
2005-02-23,26.32,26.97,26.25,26.57,157000,10.8881102896549,11.1570035908812,10.8591525495229,10.9915307901266,379518.565671231,0.0,1.0
2005-02-24,25.99,26.45,25.99,26.32,76300,10.7515952290323,10.9418889499002,10.7515952290323,10.8881102896549,184441.188284809,0.0,1.0
2005-02-25,26.58,26.58,26.05,26.05,88800,10.9956676101454,10.9956676101454,10.7764161491455,10.7764161491455,214657.634596212,0.0,1.0
2005-02-28,26.45,26.78,25.97,26.75,183400,10.9418889499002,11.0784040105227,10.7433215889946,11.0659935504661,443335.700280914,0.0,1.0
2005-03-01,26.91,27.17,26.3,26.3,105300,11.132182670768,11.2397399912585,10.8798366496172,10.8798366496172,254543.343727265,0.0,1.0
2005-03-02,26.99,27.0,26.69,26.85,82900,11.1652772309189,11.1694140509378,11.041172630353,11.1073617506548,200395.47193723,0.0,1.0
2005-03-03,26.68,27.07,26.56,27.07,81300,11.0370358103341,11.1983717910699,10.9873939701077,11.1983717910699,196527.766809369,0.0,1.0
2005-03-04,27.5,27.54,26.6,26.6,121100,11.3762550518811,11.3928023319566,11.0039412501832,11.0039412501832,292736.931864879,0.0,1.0
2005-03-07,27.51,27.9,27.28,27.38,97600,11.3803918719,11.5417278526357,11.285245011466,11.3266132116547,235930.012799439,0.0,1.0
2005-03-08,27.13,27.5,27.06,27.45,100200,11.2231927111831,11.3762550518811,11.194234971051,11.3555709517868,242215.033632211,0.0,1.0
2005-03-09,26.4,27.01,26.3,27.0,73100,10.9212048498058,11.1735508709567,10.8798366496172,11.1694140509378,176705.77802909,0.0,1.0
2005-03-10,26.6,26.88,26.25,26.47,76100,11.0039412501832,11.1197722107114,10.8591525495229,10.9501625899379,183957.725143825,0.0,1.0
2005-03-11,26.12,26.5,26.03,26.5,78100,10.8053738892776,10.9625730499945,10.7681425091078,10.9625730499945,188792.35655365,0.0,1.0
2005-03-14,26.7,26.7,26.2,26.2,27000,11.0453094503718,11.0453094503718,10.8384684494285,10.8384684494285,65267.5240326321,0.0,1.0
2005-03-15,26.7,26.94,26.5,26.8,62500,11.0453094503718,11.1445931308246,10.9625730499945,11.0866776505605,151082.231557019,0.0,1.0
2005-03-16,26.65,26.89,26.54,26.7,156800,11.0246253502775,11.1239090307303,10.97912033007,11.0453094503718,379035.102530248,0.0,1.0
2005-03-17,26.8,26.95,26.62,26.7,68400,11.0866776505605,11.1487299508435,11.0122148902209,11.0453094503718,165344.394216001,0.0,1.0
2005-03-18,26.66,27.15,26.54,27.15,182200,11.0287621702964,11.2314663512208,10.97912033007,11.2314663512208,440434.921435019,0.0,1.0
2005-03-21,26.63,26.68,26.34,26.64,60400,11.0163517102398,11.0370358103341,10.8963839296926,11.0204885302586,146005.868576702,0.0,1.0
2005-03-22,25.94,26.95,25.93,26.6,80200,10.730911128938,11.1487299508435,10.7267743089191,11.0039412501832,193868.719533966,0.0,1.0
2005-03-23,25.66,26.1,25.5,25.6,95400,10.6150801684098,10.7971002492399,10.5488910481079,10.5902592482966,230611.918248632,0.0,1.0
2005-03-24,25.71,26.14,25.64,25.75,67400,10.6357642685041,10.8136475293153,10.606806528372,10.6523115485796,162927.078511089,0.0,1.0
2005-03-28,25.72,25.72,25.4,25.6,85300,10.7474584090135,10.7474584090135,10.6137419746867,10.6973147461409,204133.471980691,0.26,1.0
2005-03-29,25.91,26.02,25.4,25.46,191400,10.9334078254991,10.9798252265337,10.7181998752481,10.7435184576306,453579.897425405,0.255,1.0
2005-03-30,26.27,26.33,25.87,25.91,70000,11.085319319794,11.1106379021765,10.9165287705775,10.9334078254991,165886.064889123,0.0,1.0
2005-03-31,26.48,26.48,26.17,26.29,143600,11.1739343581326,11.1739343581326,11.0431216824899,11.0937588472548,340303.413115404,0.0,1.0
2005-04-01,26.05,27.06,25.97,26.85,143400,10.9924845177249,11.4186806544966,10.9587264078816,11.3300656161579,339829.452930005,0.0,1.0
2005-04-04,25.95,25.99,25.75,25.95,72300,10.9502868804208,10.9671659353424,10.8658916058125,10.9502868804208,171336.607021194,0.0,1.0
2005-04-05,26.36,26.39,25.87,25.95,73600,11.1232971933677,11.1359564845589,10.9165287705775,10.9502868804208,174417.348226278,0.0,1.0
2005-04-06,26.45,26.67,26.43,26.43,64200,11.1612750669414,11.2541098690105,11.1528355394806,11.1528355394806,152141.219512596,0.0,1.0
2005-04-07,26.62,26.77,26.35,26.46,37700,11.2330110503584,11.2963075063146,11.1190774296373,11.1654948306718,89341.4949474282,0.0,1.0
2005-04-08,26.15,26.75,26.11,26.72,91200,11.034682155029,11.2878679788538,11.0178031001074,11.2752086876626,216125.844541259,0.0,1.0
2005-04-11,25.86,26.1,25.65,26.1,108900,10.9123090068471,11.013583336377,10.8236939685084,11.013583336377,258071.320948936,0.0,1.0
2005-04-12,25.9,26.0,25.39,25.87,148300,10.9291880617687,10.9713856990728,10.7139801115177,10.9165287705775,351441.477472244,0.0,1.0
2005-04-13,25.85,26.12,25.73,25.9,83700,10.9080892431167,11.0220228638378,10.8574520783517,10.9291880617687,198352.337588851,0.0,1.0
2005-04-14,25.63,25.86,25.6,25.8,142700,10.8152544410476,10.9123090068471,10.8025951498563,10.8869904244646,338170.592281113,0.0,1.0
2005-04-15,25.72,25.98,25.56,25.64,187700,10.8532323146213,10.962946171612,10.7857160949347,10.819474204778,444811.633995549,0.0,1.0
2005-04-18,25.82,25.93,25.51,25.87,188400,10.8954299519254,10.94184735296,10.7646172762826,10.9165287705775,446470.494644442,0.0,1.0
2005-04-19,26.16,26.16,25.63,25.65,134600,11.0389019187594,11.0389019187594,10.8152544410476,10.8236939685084,318975.204772516,0.0,1.0
2005-04-20,25.83,26.1,25.5,26.1,108600,10.8996497156558,11.013583336377,10.7603975125522,11.013583336377,257360.380670841,0.0,1.0
2005-04-21,26.33,26.34,25.69,26.0,66600,11.1106379021765,11.1148576659069,10.8405730234301,10.9713856990728,157828.741737366,0.0,1.0
2005-04-22,26.17,26.33,25.8,26.25,88300,11.0431216824899,11.1106379021765,10.8869904244646,11.0768797923332,209253.421852994,0.0,1.0
2005-04-25,26.35,26.4,26.08,26.17,51800,11.1190774296373,11.1401762482893,11.0051438089161,11.0431216824899,122755.688017951,0.0,1.0
2005-04-26,26.05,26.42,25.77,26.35,218600,10.9924845177249,11.1486157757502,10.8743311332734,11.1190774296373,518038.482639463,0.0,1.0
2005-04-27,26.3,26.43,25.89,26.0,102900,11.0979786109852,11.1528355394806,10.9249682980383,10.9713856990728,243852.515387012,0.0,1.0
2005-04-28,26.16,26.3,25.95,26.3,53700,11.0389019187594,11.0979786109852,10.9502868804208,11.0979786109852,127258.309779228,0.0,1.0
2005-04-29,26.3,26.35,25.99,26.04,108000,11.0979786109852,11.1190774296373,10.9671659353424,10.9882647539945,255938.500114648,0.0,1.0
2005-05-02,26.35,26.38,25.91,26.35,111200,11.1190774296373,11.1317367208285,10.9334078254991,11.1190774296373,263521.863081007,0.0,1.0
2005-05-03,26.24,26.28,25.92,26.2,141000,11.0726600286027,11.0895390835244,10.9376275892295,11.0557809736811,334141.930705236,0.0,1.0
2005-05-04,26.8,27.3,26.35,27.0,218700,11.3089667975059,11.5199549840265,11.1190774296373,11.3933620721141,518275.46273216,0.0,1.0
2005-05-05,26.9,26.98,26.5,26.65,127600,11.35116443481,11.3849225446533,11.1823738855935,11.2456703415497,302386.598283602,0.0,1.0
2005-05-06,26.68,26.98,26.4,26.9,90500,11.2583296327409,11.3849225446533,11.1401762482893,11.35116443481,214466.983892367,0.0,1.0
2005-05-09,27.03,27.04,26.74,26.75,131700,11.4060213633053,11.4102411270358,11.2836482151234,11.2878679788538,312102.782084252,0.0,1.0
2005-05-10,27.0,27.03,26.65,27.03,86000,11.3933620721141,11.4060213633053,11.2456703415497,11.4060213633053,203802.879720923,0.0,1.0
2005-05-11,26.97,27.0,26.5,27.0,80700,11.3807027809229,11.3933620721141,11.1823738855935,11.3933620721141,191242.934807889,0.0,1.0
2005-05-12,26.3,26.98,26.06,26.95,111300,11.0979786109852,11.3849225446533,10.9967042814553,11.372263253462,263758.843173707,0.0,1.0
2005-05-13,26.08,26.43,26.0,26.28,85500,11.0051438089161,11.1528355394806,10.9713856990728,11.0895390835244,202617.97925743,0.0,1.0
2005-05-16,26.36,26.48,26.09,26.16,100400,11.1232971933677,11.1739343581326,11.0093635726466,11.0389019187594,237928.013069543,0.0,1.0
2005-05-17,26.29,26.49,26.1,26.45,110700,11.0937588472548,11.1781541218631,11.013583336377,11.1612750669414,262336.962617514,0.0,1.0
2005-05-18,26.69,26.73,26.25,26.54,121600,11.2625493964713,11.279428451393,11.0768797923332,11.1992529405151,288167.792721678,0.0,1.0
2005-05-19,26.94,27.0,26.55,26.55,129800,11.3680434897316,11.3933620721141,11.2034727042455,11.2034727042455,307600.160322976,0.0,1.0
2005-05-20,27.4,27.46,26.79,26.87,243200,11.5621526213306,11.5874712037131,11.3047470337754,11.3385051436187,576335.585443355,0.0,1.0
2005-05-23,27.85,27.98,27.38,27.4,293400,11.7520419891992,11.8068989176945,11.5537130938698,11.5621526213306,695299.591978125,0.0,1.0
2005-05-24,28.03,28.07,27.75,27.75,260400,11.8279977363466,11.8448767912683,11.7098443518951,11.7098443518951,617096.16138754,0.0,1.0
2005-05-25,28.25,28.43,27.85,28.03,309500,11.9208325384157,11.9967882855631,11.7520419891992,11.8279977363466,733453.386902624,0.0,1.0
2005-05-26,27.95,28.34,27.9,28.3,226700,11.7942396265033,11.9588104119894,11.7731408078512,11.9419313570677,537233.870148062,0.0,1.0
2005-05-27,28.12,28.18,27.91,28.09,119200,11.8659756099203,11.8912941923028,11.7773605715817,11.8533163187291,282480.270496908,0.0,1.0
2005-05-31,27.93,28.34,27.83,28.0,152400,11.7858000990425,11.9588104119894,11.7436024617384,11.8153384451554,361157.661272891,0.0,1.0
2005-06-01,28.62,28.63,27.93,27.94,238900,12.076963796441,12.0811835601714,11.7858000990425,11.7900198627729,566145.441457307,0.0,1.0
2005-06-02,28.39,28.74,28.29,28.58,128000,11.9799092306415,12.1276009612059,11.9377115933373,12.0600847415193,303334.518654396,0.0,1.0
2005-06-03,28.34,28.86,28.24,28.54,142700,11.9588104119894,12.1782381259709,11.9166127746853,12.0432056865977,338170.592281113,0.0,1.0
2005-06-06,28.59,28.8,28.46,28.75,125900,12.0643045052497,12.1529195435884,12.0094475767544,12.1318207249363,298357.936707724,0.0,1.0
2005-06-07,28.72,28.95,28.66,28.71,203200,12.1191614337451,12.2162159995446,12.0938428513626,12.1149416700147,481543.548363855,0.0,1.0
2005-06-08,28.82,29.18,28.64,28.68,101800,12.1613590710492,12.3132705653441,12.0854033239018,12.1022823788234,241245.734367326,0.0,1.0
2005-06-09,29.25,29.25,28.55,28.76,62300,12.3428089114569,12.3428089114569,12.0474254503281,12.1360404886667,147638.597751321,0.0,1.0
2005-06-10,29.2,29.37,29.01,29.35,40500,12.3217100928049,12.3934460762219,12.241534581927,12.3850065487611,95976.9375429928,0.0,1.0
2005-06-13,29.17,29.75,28.74,29.2,299100,12.3090508016136,12.5537970979776,12.1276009612059,12.3217100928049,708807.457261958,0.0,1.0
2005-06-14,29.4,29.55,28.92,29.07,182500,12.4061053674131,12.4694018233693,12.2035567083533,12.2668531643095,432488.669175216,0.0,1.0
2005-06-15,29.3,29.57,29.07,29.5,149600,12.363907730109,12.4778413508302,12.2668531643095,12.4483030047173,354522.218677327,0.0,1.0
2005-06-16,29.52,29.52,29.05,29.17,113100,12.4567425321781,12.4567425321781,12.2584136368487,12.3090508016136,268024.484842284,0.0,1.0
2005-06-17,29.49,29.78,29.49,29.65,214500,12.4440832409869,12.5664563891688,12.4440832409869,12.5115994606735,508322.298838812,0.0,1.0
2005-06-20,29.49,29.75,29.43,29.43,98300,12.4440832409869,12.5537970979776,12.4187646586044,12.4187646586044,232951.431122868,0.0,1.0
2005-06-21,29.42,29.69,29.23,29.55,66300,12.414544894874,12.5284785155951,12.3343693839961,12.4694018233693,157117.801459269,0.0,1.0
2005-06-22,29.33,29.61,29.13,29.52,129600,12.3765670213003,12.4947204057518,12.292171746692,12.4567425321781,307126.200137576,0.0,1.0
2005-06-23,28.9,29.48,28.9,29.3,177000,12.1951171808925,12.4398634772564,12.1951171808925,12.363907730109,419454.764076784,0.0,1.0
2005-06-24,29.06,29.06,28.6,28.91,422800,12.2626334005791,12.2626334005791,12.0685242689801,12.1993369446229,1001951.83193031,0.0,1.0
2005-06-27,28.82,29.15,28.82,28.95,86100,12.1613590710492,12.3006112741528,12.1613590710492,12.2162159995446,204039.859813622,0.0,1.0
2005-06-28,29.36,29.36,28.06,28.73,419800,12.496830287617,12.496830287617,11.9434965214759,12.2286762317179,986276.336985472,0.255,1.0
2005-06-29,29.45,29.45,29.06,29.27,105400,12.5351380098883,12.5351380098883,12.369137880046,12.4585225653457,247626.312335085,0.0,1.0
2005-06-30,29.45,29.67,29.34,29.4,276200,12.5351380098883,12.6287791087737,12.4883174604456,12.5138559419598,648903.106897064,0.0,1.0
2005-07-01,29.8,29.8,29.27,29.52,41800,12.6841124853878,12.6841124853878,12.4585225653457,12.5649329049882,98204.7424630606,0.0,1.0
2005-07-05,30.24,30.38,29.75,29.75,108200,12.8713946831587,12.9309844733585,12.6628304174593,12.6628304174593,254204.620442658,0.0,1.0
2005-07-06,29.8,30.34,29.61,30.21,214900,12.6841124853878,12.9139588190157,12.6032406272595,12.8586254424016,504885.147256261,0.0,1.0
2005-07-07,30.09,30.13,29.37,29.55,319500,12.8075484793732,12.824574133716,12.5010867012027,12.5777021457453,750631.942989178,0.0,1.0
2005-07-08,30.74,30.84,29.95,30.15,106600,13.0842153624437,13.1267794983007,12.7479586891733,12.8330869608874,250445.587238331,0.0,1.0
2005-07-11,31.59,31.59,30.62,30.62,159000,13.4460105172282,13.4460105172282,13.0331383994153,13.0331383994153,373553.924680063,0.0,1.0
2005-07-12,31.75,31.95,31.52,31.55,190100,13.5141131345995,13.5992414063135,13.4162156221283,13.4289848628854,446620.132589179,0.0,1.0
2005-07-13,31.94,32.44,31.65,32.01,243300,13.5949849927278,13.8078056720128,13.4715489987425,13.6247798878277,571607.986633074,0.0,1.0
2005-07-14,31.61,32.2,31.4,32.16,338100,13.4545233443996,13.705651745956,13.3651386590999,13.6886260916132,794330.703989493,0.0,1.0
2005-07-15,32.09,32.2,31.39,31.61,155300,13.6588311965133,13.705651745956,13.3608822455142,13.4545233443996,364861.160395054,0.0,1.0
2005-07-18,31.92,32.2,31.8,32.11,284600,13.5864721655564,13.705651745956,13.535395202528,13.6673440236847,668638.031219782,0.0,1.0
2005-07-19,32.1,32.29,31.92,31.97,153900,13.663087610099,13.7439594682273,13.5864721655564,13.6077542334849,361572.006341267,0.0,1.0
2005-07-20,32.2,32.52,31.94,32.0,131700,13.705651745956,13.8418569806984,13.5949849927278,13.620523474242,309415.420631221,0.0,1.0
2005-07-21,31.94,32.6,31.83,32.21,146600,13.5949849927278,13.875908289384,13.5481644432851,13.7099081595417,344421.417346522,0.0,1.0
2005-07-22,32.71,32.73,31.92,31.98,78100,13.9227288388267,13.9312416659981,13.5864721655564,13.6120106470706,183487.808286244,0.0,1.0
2005-07-25,32.62,32.97,32.15,32.75,85000,13.8844211165554,14.0333955920549,13.6843696780275,13.9397544931695,199698.638979907,0.0,1.0
2005-07-26,33.2,33.2,32.46,32.46,90000,14.131293104526,14.131293104526,13.8163184991842,13.8163184991842,211445.617743432,0.0,1.0
2005-07-27,32.88,33.38,32.59,33.32,312300,13.9950878697836,14.2079085490687,13.8716518757983,14.1823700675545,733716.293569708,0.0,1.0
2005-07-28,33.52,33.52,32.93,32.93,291600,14.2674983392685,14.2674983392685,14.0163699377121,14.0163699377121,685083.801488716,0.0,1.0
2005-07-29,33.67,33.85,33.52,33.53,219200,14.331344543054,14.4079599875966,14.2674983392685,14.2717547528542,514987.548992889,0.0,1.0
2005-08-01,33.95,34.13,33.68,33.7,147300,14.4505241234536,14.5271395679962,14.3356009566397,14.3441137838111,346065.994373416,0.0,1.0
2005-08-02,34.0,34.05,33.74,33.82,92000,14.4718061913821,14.4930882593106,14.3611394381539,14.3951907468395,216144.409248841,0.0,1.0
2005-08-03,33.78,34.13,33.76,33.95,52300,14.3781650924967,14.5271395679962,14.3696522653253,14.4505241234536,122873.39786646,0.0,1.0
2005-08-04,33.04,33.8,33.04,33.7,234100,14.0631904871548,14.3866779196681,14.0631904871548,14.3441137838111,549993.545708193,0.0,1.0
2005-08-05,32.24,33.14,32.1,33.1,485700,13.7226774002988,14.1057546230118,13.663087610099,14.088728968669,1141101.51708872,0.0,1.0
2005-08-08,31.23,32.2,31.04,32.13,214300,13.292779628143,13.705651745956,13.2119077700147,13.6758568508561,503475.509804638,0.0,1.0
2005-08-09,31.35,31.71,31.07,31.23,134600,13.3438565911714,13.4970874802567,13.2246770107718,13.292779628143,316228.668314066,0.0,1.0
2005-08-10,31.54,32.29,31.51,31.6,191800,13.4247284492997,13.7439594682273,13.4119592085426,13.4502669308139,450614.10536878,0.0,1.0
2005-08-11,32.25,32.45,31.51,31.55,96200,13.7269338138845,13.8120620855985,13.4119592085426,13.4289848628854,226011.871410201,0.0,1.0
2005-08-12,32.43,32.95,31.99,32.2,105500,13.8035492584271,14.0248827648835,13.6162670606563,13.705651745956,247861.251910355,0.0,1.0
2005-08-15,32.86,33.04,32.03,32.37,63500,13.9865750426122,14.0631904871548,13.6332927149991,13.7780107769129,149186.630296755,0.0,1.0
2005-08-16,32.55,33.03,32.5,32.76,79100,13.8546262214555,14.0589340735691,13.833344153527,13.9440109067552,185837.204038949,0.0,1.0
2005-08-17,32.91,33.01,32.27,32.5,124500,14.0078571105407,14.0504212463977,13.7354466410559,13.833344153527,292499.771211747,0.0,1.0
2005-08-18,32.86,32.97,32.49,32.89,127500,13.9865750426122,14.0333955920549,13.8290877399413,13.9993442833693,299547.958469861,0.0,1.0
2005-08-19,32.52,32.86,32.52,32.86,116300,13.8418569806984,13.9865750426122,13.8418569806984,13.9865750426122,273234.726039567,0.0,1.0
2005-08-22,32.95,33.05,32.56,32.56,93700,14.0248827648835,14.0674469007405,13.8588826350412,13.8588826350412,220138.382028439,0.0,1.0
2005-08-23,33.28,33.47,32.93,32.94,125400,14.1653444132117,14.24621627134,14.0163699377121,14.0206263512978,294614.22738918,0.0,1.0
2005-08-24,33.3,33.86,33.02,33.3,84800,14.1738572403831,14.4122164011823,14.0546776599834,14.1738572403831,199228.759829366,0.0,1.0
2005-08-25,33.37,33.5,32.98,33.34,112100,14.203652135483,14.2589855120971,14.0376520056406,14.1908828947259,263367.263878206,0.0,1.0
2005-08-26,33.32,33.44,33.2,33.42,176500,14.1823700675545,14.2334470305829,14.131293104526,14.2249342034115,414668.350352394,0.0,1.0
2005-08-29,33.46,33.74,33.07,33.16,116500,14.2419598577543,14.3611394381539,14.0759597279119,14.1142674501832,273704.605190108,0.0,1.0
2005-08-30,33.67,33.77,33.24,33.4,92100,14.331344543054,14.373908678911,14.1483187588689,14.2164213762401,216379.348824111,0.0,1.0
2005-08-31,34.84,34.84,33.5,33.68,150900,14.829344932581,14.829344932581,14.2589855120971,14.3356009566397,354523.819083152,0.0,1.0
2005-09-01,34.81,35.08,34.65,34.86,188900,14.8165756918238,14.9314988586378,14.7484730744526,14.8378577597523,443800.857685936,0.0,1.0
2005-09-02,34.33,35.03,34.19,34.81,63100,14.6122678397102,14.9102167907093,14.5526780495104,14.8165756918238,148246.871995672,0.0,1.0
2005-09-06,34.82,34.91,34.39,34.43,154700,14.8208321054095,14.8591398276809,14.6378063212244,14.6548319755672,363451.522943432,0.0,1.0
2005-09-07,34.76,34.9,34.56,34.82,61100,14.7952936238953,14.8548834140952,14.7101653521813,14.8208321054095,143548.080490263,0.0,1.0
2005-09-08,34.73,34.75,34.45,34.66,96800,14.7825243831382,14.7910372103096,14.6633448027386,14.7527294880383,227421.508861824,0.0,1.0
2005-09-09,34.85,34.87,34.65,34.74,56200,14.8336013461666,14.8421141733381,14.7484730744526,14.7867807967239,132036.04130201,0.0,1.0
2005-09-12,35.05,35.28,34.65,34.84,70500,14.9187296178807,15.0166271303518,14.7484730744526,14.829344932581,165632.400565687,0.0,1.0
2005-09-13,34.89,35.08,34.7,34.82,98300,14.8506270005095,14.9314988586378,14.7697551423811,14.8208321054095,230945.60249088,0.0,1.0
2005-09-14,34.48,35.07,34.41,34.98,68100,14.6761140434957,14.9272424450521,14.6463191483958,14.8889347227808,159993.850759197,0.0,1.0
2005-09-15,34.7,34.76,34.48,34.48,59900,14.7697551423811,14.7952936238953,14.6761140434957,14.6761140434957,140728.805587017,0.0,1.0
2005-09-16,34.83,34.97,34.54,34.88,226300,14.8250885189952,14.8846783091951,14.7016525250099,14.8463705869238,531668.258837096,0.0,1.0
2005-09-19,34.65,34.9,34.5,34.75,66700,14.7484730744526,14.8548834140952,14.6846268706671,14.7910372103096,156704.69670541,0.0,1.0
2005-09-20,34.33,34.88,34.19,34.73,170800,14.6122678397102,14.8463705869238,14.5526780495104,14.7825243831382,401276.794561979,0.0,1.0
2005-09-21,33.58,34.08,33.44,34.08,257900,14.2930368207827,14.5058575000677,14.2334470305829,14.5058575000677,605909.164622564,0.0,1.0
2005-09-22,33.76,33.87,33.25,33.4,117100,14.3696522653253,14.416472814768,14.1525751724546,14.2164213762401,275114.242641731,0.0,1.0
2005-09-23,33.9,34.0,33.1,33.1,327700,14.4292420555251,14.4718061913821,14.088728968669,14.088728968669,769896.98816136,0.0,1.0
2005-09-26,33.88,34.25,33.77,34.05,550800,14.4207292283537,14.5782165310246,14.373908678911,14.4930882593106,1294047.1805898,0.0,1.0
2005-09-27,33.89,34.43,33.8,34.38,336900,14.4249856419394,14.6548319755672,14.3866779196681,14.6335499076387,791511.429086244,0.0,1.0
2005-09-28,33.53,33.77,33.3,33.71,202000,14.3909343332538,14.4939413192359,14.2922193050209,14.4681895727404,470647.689938323,0.28,1.0
2005-09-29,34.4,34.41,33.33,33.53,95200,14.764334657439,14.7686266151883,14.3050951782687,14.3909343332538,221810.198426378,0.0,1.0
2005-09-30,34.95,35.68,34.41,34.41,308700,15.0003923336481,15.3137052493437,14.7686266151883,14.7686266151883,719252.187544357,0.0,1.0
2005-10-03,35.38,35.56,34.86,34.9,163900,15.1849465168661,15.2622017563527,14.9617647139048,14.9789325449018,381877.011786589,0.0,1.0
2005-10-04,34.78,35.52,34.78,35.34,214500,14.9274290519107,15.2450339253556,14.9274290519107,15.167778685869,499771.928177082,0.0,1.0
2005-10-05,33.91,34.7,33.82,34.7,310200,14.5540287277255,14.8930933899167,14.5154011079822,14.8930933899167,722747.096133009,0.0,1.0
2005-10-06,33.9,34.25,33.53,33.9,210600,14.5497367699762,14.6999552912002,14.3909343332538,14.5497367699762,490685.16584659,0.0,1.0
2005-10-07,33.44,33.99,33.4,33.9,156200,14.3523067135105,14.5883643897195,14.3351388825135,14.5497367699762,363936.481031515,0.0,1.0
2005-10-10,33.55,35.39,33.39,34.39,149500,14.3995182487523,15.1892384746153,14.3308469247642,14.7600426996898,348325.889335541,0.0,1.0
2005-10-11,33.42,33.62,33.3,33.56,369500,14.343722798012,14.4295619529971,14.2922193050209,14.4038102065016,860912.482337674,0.0,1.0
2005-10-12,32.82,33.5,32.52,33.42,275000,14.0862053330566,14.378058460006,13.957446600579,14.343722798012,640733.24125267,0.0,1.0
2005-10-13,32.96,33.0,32.5,32.7,128200,14.1462927415462,14.1634605725432,13.9488626850805,14.0347018400656,298698.187376699,0.0,1.0
2005-10-14,33.89,33.9,33.0,33.2,157700,14.545444812227,14.5497367699762,14.1634605725432,14.2492997275284,367431.389620166,0.0,1.0
2005-10-17,33.69,33.91,33.46,33.89,147000,14.4596056572419,14.5540287277255,14.360890629009,14.545444812227,342501.041687789,0.0,1.0
2005-10-18,33.57,33.9,33.49,33.69,119500,14.4081021642508,14.5497367699762,14.3737665022568,14.4596056572419,278427.717562523,0.0,1.0
2005-10-19,34.44,34.44,33.25,33.5,117200,14.781502488436,14.781502488436,14.2707595162746,14.378058460006,273068.857726592,0.0,1.0
2005-10-20,33.95,34.44,33.8,34.44,313000,14.5711965587225,14.781502488436,14.5068171924837,14.781502488436,729270.925498492,0.0,1.0
2005-10-21,34.16,34.65,33.9,33.96,149700,14.6613276714569,14.8716336011704,14.5497367699762,14.5754885164718,348791.877147361,0.0,1.0
2005-10-24,34.65,34.74,34.23,34.27,170600,14.8716336011704,14.9102612209137,14.6913713757017,14.7085392066987,397487.603482564,0.0,1.0
2005-10-25,34.66,34.84,34.33,34.52,201000,14.8759255589197,14.9531807984063,14.7342909531942,14.8158381504301,468317.750879221,0.0,1.0
2005-10-26,34.42,34.91,34.35,34.66,128500,14.7729185729375,14.983224502651,14.7428748686927,14.8759255589197,299397.169094429,0.0,1.0
2005-10-27,34.1,34.37,33.92,34.17,174200,14.6355759249613,14.7514587841912,14.5583206854747,14.6656196292061,405875.384095328,0.0,1.0
2005-10-28,34.71,34.71,33.78,34.15,547800,14.8973853476659,14.8973853476659,14.4982332769852,14.6570357137076,1276340.61657532,0.0,1.0
2005-10-31,34.76,35.07,34.52,34.71,331300,14.9188451364122,15.0518958266391,14.8158381504301,14.8973853476659,771908.810280033,0.0,1.0
2005-11-01,34.2,34.56,33.78,34.56,165300,14.6784955024539,14.8330059814271,14.4982332769852,14.8330059814271,385138.926469331,0.0,1.0
2005-11-02,34.8,34.8,34.11,34.16,147600,14.9360129674092,14.9360129674092,14.6398678827106,14.6613276714569,343899.005123251,0.0,1.0
2005-11-03,34.45,35.35,34.42,34.9,158800,14.7857944461853,15.1720706436183,14.7729185729375,14.9789325449018,369994.322585177,0.0,1.0
2005-11-04,34.11,34.46,33.93,34.46,158700,14.6398678827106,14.7900864039345,14.562612643224,14.7900864039345,369761.328679267,0.0,1.0
2005-11-07,34.28,34.47,34.07,34.22,171400,14.7128311644479,14.7943783616838,14.6227000517136,14.6870794179524,399351.554729846,0.0,1.0
2005-11-08,34.07,34.25,33.66,34.06,131700,14.6227000517136,14.6999552912002,14.4467297839941,14.6184080939643,306852.97408355,0.0,1.0
2005-11-09,34.95,35.23,34.02,34.11,67500,15.0003923336481,15.1205671506272,14.6012402629673,14.6398678827106,157270.886489291,0.0,1.0
2005-11-10,35.71,35.75,34.44,34.95,144500,15.3265811225915,15.3437489535885,14.781502488436,15.0003923336481,336676.194040038,0.0,1.0
2005-11-11,35.88,35.9,35.6,35.69,114600,15.3995444043288,15.4081283198273,15.2793695873497,15.317997207093,267011.016172931,0.0,1.0
2005-11-14,35.81,35.97,35.68,35.95,71000,15.369500700084,15.4381720240721,15.3137052493437,15.4295881085736,165425.673196144,0.0,1.0
2005-11-15,35.87,35.98,35.39,35.73,133000,15.3952524465796,15.4424639818214,15.1892384746153,15.33516503809,309881.894860381,0.0,1.0
2005-11-16,35.7,35.86,35.43,35.86,97200,15.3222891648422,15.3909604888303,15.2064063056123,15.3909604888303,226470.07654458,0.0,1.0
2005-11-17,36.36,36.38,35.58,35.84,154000,15.6055583762931,15.6141422917916,15.2707856718512,15.3823765733318,358810.615101494,0.0,1.0
2005-11-18,36.39,36.54,36.06,36.5,132000,15.6184342495409,15.6828136157797,15.4767996438154,15.6656457847827,307551.95580128,0.0,1.0
2005-11-21,36.34,36.42,36.0,36.39,109000,15.5969744607946,15.6313101227886,15.4510478973199,15.6184342495409,253963.357441966,0.0,1.0
2005-11-22,36.69,36.86,36.05,36.34,94800,15.7471929820185,15.8201562637559,15.4725076860662,15.5969744607946,220878.222802738,0.0,1.0
2005-11-23,36.64,36.88,36.17,36.49,127300,15.7257331932723,15.8287401792544,15.5240111790572,15.6613538270334,296601.242223507,0.0,1.0
2005-11-25,36.64,36.8,36.5,36.62,25200,15.7257331932723,15.7944045172603,15.6656457847827,15.7171492777737,58714.4642893352,0.0,1.0
2005-11-28,35.85,36.7,35.85,36.7,180800,15.3866685310811,15.7514849397678,15.3866685310811,15.7514849397678,421252.98188539,0.0,1.0
2005-11-29,35.8,36.0,35.45,35.98,359600,15.3652087423348,15.4510478973199,15.2149902211108,15.4424639818214,837846.085652579,0.0,1.0
2005-11-30,36.08,36.34,35.79,35.82,231900,15.4853835593139,15.5969744607946,15.3609167845855,15.3737926578333,540312.867805433,0.0,1.0
2005-12-01,36.82,36.82,36.0,36.15,248000,15.8029884327589,15.8029884327589,15.4510478973199,15.5154272635587,577824.88665695,0.0,1.0
2005-12-02,36.9,36.91,36.29,36.74,73000,15.8373240947529,15.8416160525022,15.5755146720483,15.7686527707648,170085.551314345,0.0,1.0
2005-12-05,36.51,36.9,36.15,36.9,117600,15.6699377425319,15.8373240947529,15.5154272635587,15.8373240947529,274000.833350232,0.0,1.0
2005-12-06,36.35,36.94,36.34,36.56,128700,15.6012664185438,15.8544919257499,15.5969744607946,15.6913975312782,299863.15690625,0.0,1.0
2005-12-07,36.1,36.74,35.76,36.35,129100,15.4939674748125,15.7686527707648,15.3480409113378,15.6012664185438,300795.132529888,0.0,1.0
2005-12-08,36.46,36.8,35.92,36.1,131400,15.6484779537857,15.7944045172603,15.4167122353259,15.4939674748125,306153.992365819,0.0,1.0
2005-12-09,36.71,36.77,35.88,36.46,105600,15.755776897517,15.7815286440126,15.3995444043288,15.6484779537857,246041.564641025,0.0,1.0
2005-12-12,36.52,36.8,36.38,36.69,150700,15.6742297002812,15.7944045172603,15.6141422917916,15.7471929820185,351121.816206462,0.0,1.0
2005-12-13,36.37,36.49,36.02,36.47,113400,15.6098503340424,15.6613538270334,15.4596318128184,15.6527699115349,264215.089302009,0.0,1.0
2005-12-14,36.43,37.15,36.17,36.17,234700,15.6356020805379,15.9446230384843,15.5240111790572,15.5240111790572,546836.697170913,0.0,1.0
2005-12-15,35.92,36.4,35.84,36.4,248900,15.4167122353259,15.6227262072901,15.3823765733318,15.6227262072901,579921.83181014,0.0,1.0
2005-12-16,36.63,36.79,35.98,36.01,534300,15.721441235523,15.7901125595111,15.4424639818214,15.4553398550692,1244886.43927746,0.0,1.0
2005-12-19,35.7,36.48,35.67,36.48,149400,15.3222891648422,15.6570618692842,15.3094132915945,15.6570618692842,348092.895429632,0.0,1.0
2005-12-20,35.87,36.04,35.39,35.62,166100,15.3952524465796,15.4682157283169,15.1892384746153,15.2879535028482,387002.877716611,0.0,1.0
2005-12-21,35.88,36.26,35.51,35.87,130200,15.3995444043288,15.5626387988005,15.2407419676064,15.3952524465796,303358.0654949,0.0,1.0
2005-12-22,36.13,36.13,35.53,35.83,83600,15.5068433480602,15.5068433480602,15.2493258831049,15.3780846155826,194782.905340811,0.0,1.0
2005-12-23,35.91,36.28,35.91,36.1,70900,15.4124202775766,15.5712227142991,15.4124202775766,15.4939674748125,165192.679290233,0.0,1.0
2005-12-27,35.51,36.1,35.5,35.88,129800,15.2407419676064,15.4939674748125,15.2364500098571,15.3995444043288,302426.089871259,0.0,1.0
2005-12-28,35.44,35.56,35.31,35.35,98600,15.3308730803407,15.3827834858047,15.2746368077548,15.2919402762428,227931.180545808,0.28,1.0
2005-12-29,35.55,35.86,35.3,35.54,116000,15.3784576186827,15.5125594994644,15.2703109406328,15.3741317515607,268154.33005389,0.0,1.0
2005-12-30,35.54,35.77,35.3,35.55,138100,15.3741317515607,15.4736266953665,15.2703109406328,15.3784576186827,319242.353279674,0.0,1.0
2006-01-03,36.24,36.32,34.91,35.66,279200,15.6769424501001,15.7115493870761,15.1016021228751,15.4260421570246,645419.732336607,0.0,1.0
2006-01-04,36.58,36.82,36.14,36.24,206200,15.8240219322479,15.9278427431757,15.6336837788802,15.6769424501001,476667.438423381,0.0,1.0
2006-01-05,37.41,37.41,36.55,36.55,235300,16.1830689033732,16.1830689033732,15.8110443308819,15.8110443308819,543937.188462764,0.0,1.0
2006-01-06,37.9,37.95,37.52,37.7,119700,16.3950363923508,16.4166657279608,16.2306534417151,16.308519049911,276707.528512507,0.0,1.0
2006-01-09,38.2,38.25,37.6,37.9,117800,16.5248124060106,16.5464417416206,16.2652603786911,16.3950363923508,272315.345520245,0.0,1.0
2006-01-10,38.68,38.78,38.06,38.2,144000,16.7324540278663,16.7757126990862,16.4642502663027,16.5248124060106,332881.237308277,0.0,1.0
2006-01-11,38.77,39.0,38.58,38.75,174100,16.7713868319642,16.87088177577,16.6891953566463,16.7627350977202,402462.662606744,0.0,1.0
2006-01-12,38.86,39.1,38.67,38.83,134300,16.8103196360621,16.9141404469899,16.7281281607443,16.7973420346961,310457.987295151,0.0,1.0
2006-01-13,38.88,38.93,38.47,38.86,119800,16.8189713703061,16.8406007059161,16.6416108183044,16.8103196360621,276938.696038415,0.0,1.0
2006-01-17,38.9,38.96,38.4,38.87,140700,16.8276231045501,16.853578307282,16.6113297484505,16.8146455031841,325252.708953296,0.0,1.0
2006-01-18,38.86,39.16,38.64,38.92,105200,16.8103196360621,16.9400956497219,16.7151505593783,16.8362748387941,243188.23725577,0.0,1.0
2006-01-19,38.82,38.99,38.62,38.86,129900,16.7930161675741,16.866555908648,16.7064988251343,16.8103196360621,300286.616155177,0.0,1.0
2006-01-20,38.35,39.25,38.26,39.15,151800,16.5897004128405,16.9790284538198,16.5507676087426,16.9357697825999,350912.304329143,0.0,1.0
2006-01-23,38.83,38.89,38.34,38.35,145900,16.7973420346961,16.8232972374281,16.5853745457185,16.5897004128405,337273.420300541,0.0,1.0
2006-01-24,39.6,39.87,39.0,39.0,140800,17.1304338030895,17.2472322153833,16.87088177577,16.87088177577,325483.876479206,0.0,1.0
2006-01-25,39.69,40.08,39.45,39.56,178900,17.1693666071875,17.3380754249452,17.0655457962597,17.1131303346016,413558.703850353,0.0,1.0
2006-01-26,40.34,40.35,39.53,39.89,141000,17.450547970117,17.454873837239,17.1001527332356,17.2558839496273,325946.211531022,0.0,1.0
2006-01-27,41.0,41.4,40.37,40.37,158500,17.7360552001685,17.9090898850482,17.463525571483,17.463525571483,366400.528565014,0.0,1.0
2006-01-30,40.39,41.04,40.27,40.9,106100,17.4721773057269,17.7533586686564,17.420266900263,17.6927965289485,245268.744988947,0.0,1.0
2006-01-31,40.49,40.62,39.98,40.25,171500,17.5154359769469,17.5716722495328,17.2948167537253,17.411615166019,396452.306933122,0.0,1.0
2006-02-01,40.52,40.98,40.4,40.49,138900,17.5284135783128,17.7274034659245,17.4765031728489,17.5154359769469,321091.693486944,0.0,1.0
2006-02-02,40.2,40.72,40.02,40.54,169500,17.3899858304091,17.6149309207527,17.3121202222132,17.5370653125568,391828.956414952,0.0,1.0
2006-02-03,39.84,40.1,39.6,40.1,207000,17.2342546140174,17.3467271591892,17.1304338030895,17.3467271591892,478516.778630649,0.0,1.0
2006-02-06,40.2,40.28,39.71,39.81,129600,17.3899858304091,17.424592767385,17.1780183414315,17.2212770126514,299593.11357745,0.0,1.0
2006-02-07,39.67,40.45,39.67,39.95,153100,17.1607148729435,17.4981325084589,17.1607148729435,17.2818391523593,353917.482165954,0.0,1.0
2006-02-08,39.97,40.14,39.26,39.71,75100,17.2904908866033,17.3640306276771,16.9833543209418,17.1780183414315,173606.811957303,0.0,1.0
2006-02-09,39.96,40.52,39.72,39.92,104500,17.2861650194813,17.5284135783128,17.1823442085534,17.2688615509933,241570.06457441,0.0,1.0
2006-02-10,39.91,40.46,39.54,40.06,320500,17.2645356838713,17.5024583755809,17.1044786003576,17.3294236907012,740891.920536828,0.0,1.0
2006-02-13,40.18,40.18,39.54,39.81,117800,17.3813340961651,17.3813340961651,17.1044786003576,17.2212770126514,272315.345520244,0.0,1.0
2006-02-14,40.55,40.71,40.01,40.08,124000,17.5413911796788,17.6106050536307,17.3077943550912,17.3380754249452,286647.732126573,0.0,1.0
2006-02-15,40.78,40.9,40.41,40.43,201000,17.6408861234846,17.6927965289485,17.4808290399709,17.4894807742149,464646.727076139,0.0,1.0
2006-02-16,41.1,41.32,40.66,40.68,115000,17.7793138713884,17.8744829480722,17.5889757180207,17.5976274522647,265842.654794805,0.0,1.0
2006-02-17,41.85,41.94,41.01,41.35,372400,18.1037539055378,18.1426867096357,17.7403810672905,17.8874605494382,860867.866483353,0.0,1.0
2006-02-21,41.84,41.84,41.46,41.47,128400,18.0994280384158,18.0994280384158,17.9350450877801,17.9393709549021,296819.103266548,0.0,1.0
2006-02-22,41.52,41.84,40.75,41.34,288500,17.9610002905121,18.0994280384158,17.6279085221187,17.8831346823162,666918.312246098,0.0,1.0
2006-02-23,41.59,41.81,41.22,41.52,192100,17.991281360366,18.0864504370498,17.8312242768523,17.9610002905121,444072.81727028,0.0,1.0
2006-02-24,41.33,41.53,41.09,41.53,172200,17.8788088151942,17.9653261576341,17.7749880042664,17.9653261576341,398070.479614483,0.0,1.0
2006-02-27,42.15,42.15,41.18,41.27,105800,18.2335299191976,18.2335299191976,17.8139208083643,17.8528536124623,244575.242411221,0.0,1.0
2006-02-28,41.52,42.2,41.25,42.2,200700,17.9610002905121,18.2551592548075,17.8442018782183,18.2551592548075,463953.224498412,0.0,1.0
2006-03-01,41.89,41.89,41.26,41.6,201100,18.1210573740258,18.1210573740258,17.8485277453403,17.995607227488,464877.894602046,0.0,1.0
2006-03-02,41.92,41.99,41.18,41.85,159000,18.1340349753918,18.1643160452457,17.8139208083643,18.1037539055378,367556.366194556,0.0,1.0
2006-03-03,41.38,41.86,41.28,41.8,253700,17.9004381508042,18.1080797726598,17.8571794795843,18.0821245699278,586472.013229931,0.0,1.0
2006-03-06,41.3,41.65,40.43,40.43,584900,17.8658312138282,18.017236563098,17.4894807742149,17.4894807742149,1352098.85903897,0.0,1.0
2006-03-07,41.22,41.5,40.96,41.25,233600,17.8312242768523,17.9523485562681,17.7187517316805,17.8442018782183,540007.340522318,0.0,1.0
2006-03-08,41.72,41.72,40.61,41.1,182200,18.0475176329519,18.0475176329519,17.5673463824108,17.7793138713884,421187.232205336,0.0,1.0
2006-03-09,42.0,42.34,41.66,41.72,137300,18.1686419123677,18.3157213945154,18.02156243022,18.0475176329519,317393.013072407,0.0,1.0
2006-03-10,42.6,42.79,41.25,41.75,286500,18.4281939396872,18.5103854150051,17.8442018782183,18.0604952343179,662294.96172793,0.0,1.0
2006-03-13,42.24,43.09,42.06,42.75,76000,18.2724627232955,18.6401614286649,18.1945971150997,18.4930819465171,175687.31969048,0.0,1.0
2006-03-14,42.6,42.82,41.94,42.0,129400,18.4281939396872,18.5233630163711,18.1426867096357,18.1686419123677,299130.778525634,0.0,1.0
2006-03-15,43.74,43.94,42.62,42.7,223500,18.9213427915944,19.0078601340342,18.4368456739312,18.4714526109072,516659.420405556,0.0,1.0
2006-03-16,44.26,44.6,43.51,43.75,215400,19.146287881938,19.2933673640857,18.8218478477885,18.9256686587164,497934.850806965,0.0,1.0
2006-03-17,44.78,44.78,43.95,44.4,325800,19.3712329722816,19.3712329722816,19.0121860011562,19.2068500216459,753143.799409978,0.0,1.0
2006-03-20,44.06,44.82,43.77,44.82,206700,19.0597705394981,19.3885364407695,18.9343203929603,19.3885364407695,477823.276052925,0.0,1.0
2006-03-21,43.54,44.27,43.47,44.06,195200,18.8348254491545,19.15061374906,18.8045443793006,19.0597705394981,451239.010573444,0.0,1.0
2006-03-22,43.65,43.77,43.22,43.44,251700,18.8824099874964,18.9343203929603,18.6963977012508,18.7915667779346,581848.662711762,0.0,1.0
2006-03-23,44.1,44.1,43.4,43.75,210800,19.0770740079861,19.0770740079861,18.7742633094466,18.9256686587164,487301.144615173,0.0,1.0
2006-03-24,44.33,44.54,44.1,44.1,289700,19.1765689517919,19.2674121613537,19.0770740079861,19.0770740079861,669692.322557001,0.0,1.0
2006-03-27,44.46,44.6,44.11,44.36,304300,19.2328052243778,19.2933673640857,19.0813998751081,19.1895465531579,703442.781339646,0.0,1.0
2006-03-28,44.72,45.19,44.4,44.45,223600,19.3452777695496,19.5485935242832,19.2068500216459,19.2284793572558,516890.587931465,0.0,1.0
2006-03-29,45.57,45.57,44.46,44.55,189100,19.8341007543347,19.8341007543347,19.3509791428072,19.3901511653635,434468.247728182,0.28,1.0
2006-03-30,45.83,46.12,45.5,46.12,283100,19.9472643750529,20.0734853366232,19.8036336256798,20.0734853366232,650438.714605225,0.0,1.0
2006-03-31,45.74,45.99,45.05,45.77,158500,19.9080923524966,20.0169035262641,19.6077735128984,19.9211496933487,364162.968085228,0.0,1.0
2006-04-03,44.38,45.74,44.29,45.74,238000,19.3161595672016,19.9080923524966,19.2769875446453,19.9080923524966,546818.841667408,0.0,1.0
2006-04-04,44.43,44.72,43.9,44.2,157800,19.3379218019551,19.4641427635253,19.107242113568,19.237815522089,362554.677374441,0.0,1.0
2006-04-05,44.73,44.86,44.48,44.48,149200,19.468495210476,19.5250770208351,19.3596840367086,19.3596840367086,342795.677213351,0.0,1.0
2006-04-06,44.5,45.26,44.39,44.76,309100,19.36838893061,19.6991748988631,19.3205120141523,19.4815525513281,710175.22672015,0.0,1.0
2006-04-07,43.7,45.05,43.7,44.5,150800,19.0201931745541,19.6077735128984,19.0201931745541,19.36838893061,346471.770266576,0.0,1.0
2006-04-10,42.7,43.71,42.7,43.71,276500,18.5849484794842,19.0245456215047,18.5849484794842,19.0245456215047,635274.830760665,0.0,1.0
2006-04-11,42.0,42.73,41.96,42.7,530800,18.2802771929352,18.5980058203363,18.2628674051324,18.5849484794842,1219543.87040782,0.0,1.0
2006-04-12,41.99,42.55,41.93,42.0,201800,18.2759247459845,18.5196617752237,18.2498100642804,18.2802771929352,463647.236338165,0.0,1.0
2006-04-13,40.89,41.99,40.57,41.92,378500,17.7971555814077,18.2759247459845,17.6578772789853,18.2454576173297,869625.76290384,0.0,1.0
2006-04-17,40.56,41.09,40.28,40.6,285800,17.6535248320346,17.8842045204216,17.531656317415,17.6709346198374,656642.121632544,0.0,1.0
2006-04-18,41.17,41.34,40.06,40.5,373300,17.9190240960272,17.9930156941891,17.4359024844997,17.6274101503304,857678.460480858,0.0,1.0
2006-04-19,42.07,42.07,41.12,41.17,166200,18.3107443215901,18.3107443215901,17.8972618612737,17.9190240960272,381854.16590388,0.0,1.0
2006-04-20,41.94,42.15,41.43,42.1,131600,18.254162511231,18.3455638971957,18.0321877167454,18.3238016624422,302358.653627862,0.0,1.0
2006-04-21,41.79,42.45,41.55,42.45,144900,18.1888758069706,18.4761373057167,18.0844170801538,18.4761373057167,332916.177132804,0.0,1.0
2006-04-24,41.1,41.84,40.9,41.82,193500,17.8885569673723,18.2106380417241,17.8015080283584,18.2019331478227,444577.503624554,0.0,1.0
2006-04-25,41.16,41.18,40.9,41.06,192100,17.9146716490765,17.9233765429779,17.8015080283584,17.8711471795695,441360.922202981,0.0,1.0
2006-04-26,41.18,41.57,40.98,41.26,134500,17.9233765429779,18.0931219740552,17.836327603964,17.9581961185835,309021.572286835,0.0,1.0
2006-04-27,41.21,42.0,40.73,40.83,156600,17.93643388383,18.2802771929352,17.7275164301965,17.7710408997035,359797.607584523,0.0,1.0
2006-04-28,41.5,41.63,40.83,40.83,191900,18.0626548454003,18.1192366557594,17.7710408997035,17.7710408997035,440901.410571327,0.0,1.0
2006-05-01,40.66,42.05,40.65,41.6,231600,17.6970493015416,18.3020394276887,17.6926968545909,18.1061793149073,532114.469454504,0.0,1.0
2006-05-02,39.57,40.21,38.93,39.25,276800,17.2226325839154,17.5011891887601,16.9440759790707,17.0833542814931,635964.098208147,0.0,1.0
2006-05-03,38.99,39.75,38.44,39.48,501100,16.9701906607749,17.300976629028,16.7308060784864,17.1834605613591,1151306.3931073,0.0,1.0
2006-05-04,39.15,39.47,38.6,38.65,320600,17.0398298119861,17.1791081144084,16.8004452296976,16.8222074644511,736597.145540214,0.0,1.0
2006-05-05,39.81,40.38,39.0,39.5,337800,17.3270913107322,17.575180786922,16.9745431077256,17.1921654552605,776115.145862397,0.0,1.0
2006-05-08,39.92,40.06,39.58,39.86,181000,17.3749682271899,17.4359024844997,17.2269850308661,17.3488535454857,415858.026646222,0.0,1.0
2006-05-09,39.9,40.0,39.69,39.92,248800,17.3662633332885,17.4097878027955,17.2748619473238,17.3749682271899,571632.469776685,0.0,1.0
2006-05-10,39.42,39.99,39.3,39.9,242200,17.1573458796549,17.4054353558448,17.1051165162465,17.3662633332885,556468.585932129,0.0,1.0
2006-05-11,39.65,40.1,39.4,40.0,513200,17.257452159521,17.4533122723025,17.1486409857535,17.4097878027955,1179106.84682233,0.0,1.0
2006-05-12,39.44,39.77,39.2,39.66,383000,17.1660507735563,17.3096815229294,17.0615920467396,17.2618046064717,879964.774616042,0.0,1.0
2006-05-15,40.03,40.15,39.06,39.4,235300,17.4228451436476,17.475074507056,17.0006577894298,17.1486409857535,540615.434640088,0.0,1.0
2006-05-16,40.17,40.39,40.04,40.1,93500,17.4837794009573,17.5795332338727,17.4271975905983,17.4533122723025,214821.687797911,0.0,1.0
2006-05-17,38.86,39.92,38.65,39.92,169400,16.9136088504158,17.3749682271899,16.8222074644511,17.3749682271899,389206.352010332,0.0,1.0
2006-05-18,38.61,39.51,38.52,39.36,150300,16.8047976766483,17.1965179022112,16.765625654092,17.1312311979507,345322.991187444,0.0,1.0
2006-05-19,38.61,39.2,37.69,38.61,221600,16.8047976766483,17.0615920467396,16.404372557184,16.8047976766483,509138.88787184,0.0,1.0
2006-05-22,38.05,38.63,37.32,38.51,231600,16.5610606474092,16.8135025705497,16.2433320200082,16.7612732071413,532114.469454503,0.0,1.0
2006-05-23,38.04,39.12,37.96,38.75,182900,16.5567082004585,17.026772471134,16.5218886248529,16.8657319339581,420223.387146929,0.0,1.0
2006-05-24,38.34,38.62,37.6,38.0,263800,16.6872816089795,16.809150123599,16.3652005346277,16.5392984126557,606095.842150681,0.0,1.0
2006-05-25,38.95,39.33,38.52,38.59,198700,16.9527808729721,17.1181738570986,16.765625654092,16.7960927827469,456524.806047538,0.0,1.0
2006-05-26,39.75,39.9,39.09,39.1,191600,17.300976629028,17.3662633332885,17.0137151302819,17.0180675772326,440212.143123847,0.0,1.0
2006-05-30,39.45,39.85,39.21,39.69,216500,17.170403220507,17.344501098535,17.0659444936903,17.2748619473238,497421.341264682,0.0,1.0
2006-05-31,39.5,39.75,38.72,39.5,326000,17.1921654552605,17.300976629028,16.852674593106,17.1921654552605,749003.959594855,0.0,1.0
2006-06-01,40.13,40.13,39.59,39.6,200700,17.4663696131546,17.4663696131546,17.2313374778168,17.2356899247675,461119.92236407,0.0,1.0
2006-06-02,40.59,41.07,40.25,40.63,229000,17.6665821728867,17.8754996265202,17.5185989765629,17.6839919606895,526140.818243011,0.0,1.0
2006-06-05,41.01,41.69,40.49,40.58,355500,17.8493849448161,18.1453513374636,17.6230577033797,17.662229725936,816781.925263711,0.0,1.0
2006-06-06,41.08,41.54,40.68,40.75,782400,17.8798520734709,18.0800646332031,17.705754195443,17.7362213240979,1797609.50302765,0.0,1.0
2006-06-07,40.87,41.49,40.6,41.15,220000,17.7884506875063,18.0583023984496,17.6709346198374,17.9103192021258,505462.794818612,0.0,1.0
2006-06-08,41.01,41.33,40.46,40.55,366500,17.8493849448161,17.9886632472384,17.6100003625276,17.6491723850839,842055.065004642,0.0,1.0
2006-06-09,41.9,42.06,41.1,41.23,303300,18.2367527234283,18.3063918746394,17.8885569673723,17.9451387777314,696849.389402205,0.0,1.0
2006-06-12,41.81,41.95,41.55,41.82,355800,18.197580700872,18.2585149581817,18.0844170801538,18.2019331478227,817471.192711192,0.0,1.0
2006-06-13,41.83,42.45,41.72,41.95,568800,18.2062855947734,18.4761373057167,18.1584086783157,18.2585149581817,1306851.08042194,0.0,1.0
2006-06-14,41.57,42.09,41.3,41.82,358900,18.0931219740552,18.3194492154915,17.9756059063863,18.2019331478227,824593.623001819,0.0,1.0
2006-06-15,42.14,42.17,41.41,41.63,288900,18.341211450245,18.3542687910971,18.023482822844,18.1192366557594,663764.551923171,0.0,1.0
2006-06-16,41.62,42.17,41.39,42.14,589800,18.1148842088087,18.3542687910971,18.0147779289426,18.341211450245,1355099.80174554,0.0,1.0
2006-06-19,41.08,41.68,40.82,41.62,192000,17.8798520734709,18.1409988905129,17.7666884527528,18.1148842088087,441131.166387154,0.0,1.0
2006-06-20,40.62,41.35,40.5,41.0,171300,17.6796395137388,17.9973681411398,17.6274101503304,17.8450324978654,393571.712511038,0.0,1.0
2006-06-21,41.57,41.6,40.55,40.6,137800,18.0931219740552,18.1061793149073,17.6491723850839,17.6709346198374,316603.514209113,0.0,1.0
2006-06-22,41.0,41.5,40.84,41.5,239300,17.8450324978654,18.0626548454003,17.7753933466542,18.0626548454003,549805.667273154,0.0,1.0
2006-06-23,40.22,41.13,40.18,40.85,450700,17.5055416357108,17.9016143082244,17.488131847908,17.7797457936049,1035509.46193068,0.0,1.0
2006-06-26,40.3,40.65,39.92,40.23,340200,17.5403612113164,17.6926968545909,17.3749682271899,17.5098940826615,781629.285442239,0.0,1.0
2006-06-27,40.16,40.43,40.0,40.2,294000,17.4794269540066,17.5969430216755,17.4097878027955,17.4968367418094,675482.09853033,0.0,1.0
2006-06-28,39.99,40.1,39.71,40.03,274100,17.5273038704643,17.5755160091428,17.4045820629192,17.5448355572565,625381.923027597,0.28,1.0
2006-06-29,41.0,41.1,40.07,40.15,391600,17.9699789619664,18.0138081789468,17.5623672440487,17.597430617633,893467.935270364,0.0,1.0
2006-06-30,42.08,42.66,40.94,41.12,718700,18.4433345053548,18.6975439638412,17.9436814317782,18.0225740223429,1639773.76169257,0.0,1.0
2006-07-03,42.0,42.12,41.86,42.0,252000,18.4082711317705,18.460866192147,18.3469102279979,18.4082711317705,574958.936895126,0.0,1.0
2006-07-05,42.07,42.4,41.6,42.0,331000,18.4389515836568,18.5835879996921,18.2329542638489,18.4082711317705,755204.000445581,0.0,1.0
2006-07-06,42.27,42.4,41.92,42.07,307600,18.5266100176176,18.5835879996921,18.3732077581862,18.4389515836568,701814.95630532,0.0,1.0
2006-07-07,42.44,43.2,42.0,42.2,337400,18.6011196864843,18.9342217355354,18.4082711317705,18.4959295657313,769806.132176251,0.0,1.0
2006-07-10,42.4,43.19,42.34,42.44,259300,18.5835879996921,18.9298388138373,18.5572904695039,18.6011196864843,591614.493400422,0.0,1.0
2006-07-11,42.25,42.45,41.94,42.35,197600,18.5178441742215,18.6055026081823,18.3819736015823,18.5616733912019,450840.817184432,0.0,1.0
2006-07-12,42.32,42.43,42.0,42.25,516400,18.5485246261078,18.5967367647862,18.4082711317705,18.5178441742215,1178209.50401842,0.0,1.0
2006-07-13,42.2,42.44,42.01,42.22,275900,18.4959295657313,18.6011196864843,18.4126540534685,18.5046954091274,629488.772576846,0.0,1.0
2006-07-14,40.91,42.23,40.8,42.15,416800,17.9305326666841,18.5090783308254,17.8823205280056,18.4740149572411,950963.828959873,0.0,1.0
2006-07-17,41.12,41.21,40.65,40.91,159400,18.0225740223429,18.0620203176253,17.816576702535,17.9305326666841,363684.343416997,0.0,1.0
2006-07-18,42.21,42.21,41.19,41.3,254700,18.5003124874294,18.5003124874294,18.0532544742292,18.1014666129077,581119.211219001,0.0,1.0
2006-07-19,43.49,44.02,42.27,42.3,371300,19.0613264647785,19.2936213147747,18.5266100176176,18.5397587827117,847151.798687146,0.0,1.0
2006-07-20,43.25,43.74,43.03,43.6,216600,18.9561363440256,19.1708995072296,18.8597120666687,19.109538603457,494190.895759857,0.0,1.0
2006-07-21,42.4,43.26,42.23,43.26,337600,18.5835879996921,18.9605192657236,18.5090783308254,18.9605192657236,770262.448792836,0.0,1.0
2006-07-24,43.49,43.49,42.65,42.85,193100,19.0613264647785,19.0613264647785,18.6931610421431,18.780819476104,440573.693311306,0.0,1.0
2006-07-25,43.59,44.1,43.32,43.53,130500,19.105155681759,19.328684688359,18.9868167959119,19.0788581515707,297746.592320689,0.0,1.0
2006-07-26,43.54,43.75,42.9,43.59,218200,19.0832410732687,19.1752824289276,18.8027340845941,19.105155681759,497841.428692527,0.0,1.0
2006-07-27,43.9,44.0,43.5,43.79,214100,19.2410262543982,19.2848554713786,19.0657093864766,19.1928141157198,488486.938052565,0.0,1.0
2006-07-28,44.8,44.82,43.98,43.98,203400,19.6354892072219,19.6442550506179,19.2760896279825,19.2760896279825,464073.999065351,0.0,1.0
2006-07-31,45.0,45.08,44.44,44.65,306800,19.7231476411827,19.758211014767,19.4777040260924,19.5697453817513,699989.689838986,0.0,1.0
2006-08-01,45.01,45.33,44.29,44.84,288200,19.7275305628807,19.867784057218,19.4119602006218,19.653020894014,657552.244496728,0.0,1.0
2006-08-02,45.44,45.44,44.96,45.1,273200,19.9159961958965,19.9159961958965,19.7056159543905,19.7669768581631,623328.498252969,0.0,1.0
2006-08-03,46.32,46.41,45.15,45.3,246100,20.301693305324,20.3411396006064,19.7888914666533,19.8546352921239,561497.596705916,0.0,1.0
2006-08-04,47.54,47.54,46.79,46.85,301200,20.836409752485,20.836409752485,20.5076906251319,20.5339881553202,687212.82457465,0.0,1.0
2006-08-07,47.21,47.41,46.9,47.29,465600,20.6917733364496,20.7794317704105,20.5559027638104,20.726836710034,1062305.08340623,0.0,1.0
2006-08-08,46.61,47.49,46.6,47.21,420000,20.4287980345672,20.8144951439948,20.4244151128692,20.6917733364496,958264.89482521,0.0,1.0
2006-08-09,45.66,46.9,45.55,46.81,335600,20.0124204732534,20.5559027638104,19.9642083345749,20.516456468528,765699.282626999,0.0,1.0
2006-08-10,45.56,45.84,45.0,45.5,164600,19.968591256273,20.0913130638181,19.7231476411827,19.9422937260847,375548.575448165,0.0,1.0
2006-08-11,45.17,45.5,44.7,45.5,143500,19.7976573100494,19.9422937260847,19.5916599902415,19.9422937260847,327407.172398613,0.0,1.0
2006-08-14,45.24,46.03,45.19,45.37,277800,19.8283377619357,20.1745885760809,19.8064231534454,19.8853157440102,633823.780434387,0.0,1.0
2006-08-15,45.48,45.71,45.24,45.5,413700,19.9335278826886,20.0343350817436,19.8283377619357,19.9422937260847,943890.921402833,0.0,1.0
2006-08-16,45.49,45.75,45.35,45.49,333300,19.9379108043867,20.0518667685357,19.8765499006141,19.9379108043867,760451.64153629,0.0,1.0
2006-08-17,45.58,45.85,45.13,45.3,270700,19.977357099669,20.0956959855161,19.7801256232572,19.8546352921239,617624.540545678,0.0,1.0
2006-08-18,45.84,45.87,45.26,45.7,148900,20.0913130638181,20.1044618289122,19.8371036053317,20.0299521600455,339727.721046366,0.0,1.0
2006-08-21,45.86,45.89,45.59,45.7,370500,20.1000789072142,20.1132276723083,19.9817400213671,20.0299521600455,845326.532220809,0.0,1.0
2006-08-22,46.02,46.3,45.66,46.05,241000,20.1702056543828,20.292927461928,20.0124204732534,20.1833544194769,549861.522983037,0.0,1.0
2006-08-23,45.7,46.21,45.5,46.17,318700,20.0299521600455,20.2534811666456,19.9422937260847,20.2359494798534,727140.528525701,0.0,1.0
2006-08-24,45.77,45.96,45.5,45.71,272300,20.0606326119318,20.1439081241946,19.9422937260847,20.0343350817436,621275.073478344,0.0,1.0
2006-08-25,45.84,45.97,45.55,45.7,84200,20.0913130638181,20.1482910458926,19.9642083345749,20.0299521600455,192109.295581625,0.0,1.0
2006-08-28,46.9,47.04,45.81,45.83,167800,20.5559027638104,20.617263667583,20.078164298724,20.08693014212,382849.6413135,0.0,1.0
2006-08-29,46.85,46.9,46.25,46.9,142600,20.5339881553202,20.5559027638104,20.2710128534377,20.5559027638104,325353.747623988,0.0,1.0
2006-08-30,47.24,47.5,46.83,46.89,129300,20.7049221015438,20.8188780656928,20.5252223119241,20.5515198421123,295008.692621189,0.0,1.0
2006-08-31,46.97,47.5,46.87,47.35,415100,20.5865832156967,20.8188780656928,20.5427539987163,20.7531342402222,947085.137718914,0.0,1.0
2006-09-01,46.19,46.97,46.15,46.97,211300,20.2447153232495,20.5865832156967,20.2271836364573,20.5865832156967,482098.505420397,0.0,1.0
2006-09-05,46.59,46.6,45.89,45.95,250400,20.4200321911711,20.4244151128692,20.1132276723083,20.1395252024965,571308.403962459,0.0,1.0
2006-09-06,45.96,46.55,45.93,46.5,212900,20.1439081241946,20.402500504379,20.1307593591005,20.3805858958888,485749.038353064,0.0,1.0
2006-09-07,45.77,46.1,45.41,45.55,175300,20.0606326119318,20.2052690279671,19.9028474308023,19.9642083345749,399961.514435379,0.0,1.0
2006-09-08,46.25,46.38,45.5,45.77,150400,20.2710128534377,20.3279908355123,19.9422937260847,20.0606326119318,343150.095670743,0.0,1.0
2006-09-11,46.2,46.24,45.5,45.95,102200,20.2490982449476,20.2666299317397,19.9422937260847,20.1395252024965,233177.791074134,0.0,1.0
2006-09-12,45.25,46.1,45.0,46.1,1461000,19.8327206836337,20.2052690279671,19.7231476411827,20.2052690279671,3333392.88414198,0.0,1.0
2006-09-13,45.5,45.75,45.03,45.25,1404900,19.9422937260847,20.0518667685357,19.7362964062768,19.8327206836337,3205396.07319033,0.0,1.0
2006-09-14,45.35,45.5,45.11,45.45,502700,19.8765499006141,19.9422937260847,19.7713597798611,19.9203791175945,1146951.81578246,0.0,1.0
2006-09-15,45.84,45.84,45.41,45.6,643100,20.0913130638181,20.0913130638181,19.9028474308023,19.9861229430651,1467286.08062403,0.0,1.0
2006-09-18,45.74,45.86,45.33,45.8,384800,20.0474838468377,20.1000789072142,19.867784057218,20.0737813770259,877953.170306525,0.0,1.0
2006-09-19,45.72,45.85,45.43,45.67,275200,20.0387180034416,20.0956959855161,19.9116132741984,20.0168033949514,627891.664418804,0.0,1.0
2006-09-20,45.81,46.02,45.61,45.65,420300,20.078164298724,20.1702056543828,19.9905058647632,20.0080375515553,958949.369750083,0.0,1.0
2006-09-21,45.56,46.31,45.34,45.81,568500,19.968591256273,20.297310383626,19.8721669789161,20.078164298724,1297079.98263841,0.0,1.0
2006-09-22,45.84,45.87,45.04,45.56,257000,20.0913130638181,20.1044618289122,19.7406793279748,19.968591256273,586366.852309711,0.0,1.0
2006-09-25,45.31,45.9,45.14,45.9,470700,19.8590182138219,20.1176105940063,19.7845085449552,20.1176105940063,1073941.15712911,0.0,1.0
2006-09-26,45.0,45.3,44.86,45.15,430300,19.7231476411827,19.8546352921239,19.6617867374101,19.7888914666533,981765.200579255,0.0,1.0
2006-09-27,44.85,44.89,44.32,44.71,758100,19.7932743883513,19.8109272529117,19.559373932926,19.7314893623899,1717794.85965243,0.31,1.0
2006-09-28,44.72,45.08,44.52,44.85,574700,19.73590257853,19.8947783595736,19.647638255728,19.7932743883513,1302224.91207262,0.0,1.0
2006-09-29,44.76,45.08,44.67,44.73,341000,19.7535554430904,19.8947783595736,19.7138364978295,19.7403157946701,772679.12826999,0.0,1.0
2006-10-02,44.31,44.87,44.21,44.76,328300,19.5549607167859,19.8021008206315,19.5108285553849,19.7535554430904,743901.929064625,0.0,1.0
2006-10-03,44.77,45.14,44.23,44.31,331700,19.7579686592305,19.9212576564142,19.5196549876651,19.5549607167859,751606.061135354,0.0,1.0
2006-10-04,45.74,45.74,44.55,44.58,324100,20.1860506248203,20.1860506248203,19.6608779041483,19.6741175525686,734385.06003608,0.0,1.0
2006-10-05,46.25,46.25,45.55,45.59,549500,20.4111246479654,20.4111246479654,20.1021995181584,20.1198523827188,1245123.69790135,0.0,1.0
2006-10-06,46.49,46.78,46.03,46.25,683500,20.5170418353278,20.6450251033907,20.3140338928832,20.4111246479654,1548757.13833589,0.0,1.0
2006-10-09,46.95,47.01,46.25,46.5,298800,20.7200497777725,20.7465290746131,20.4111246479654,20.5214550514679,677057.25374508,0.0,1.0
2006-10-10,47.08,47.14,46.5,46.9,433300,20.7774215875938,20.8039008844344,20.5214550514679,20.697983697072,981823.654778257,0.0,1.0
2006-10-11,47.22,47.24,46.54,47.08,451200,20.8392066135552,20.8480330458354,20.5391079160283,20.7774215875938,1022383.64420944,0.0,1.0
2006-10-12,48.17,48.17,47.38,47.38,490500,21.2584621468647,21.2584621468647,20.9098180717968,20.9098180717968,1111434.34726226,0.0,1.0
2006-10-13,48.4,48.44,48.0,48.06,403800,21.359966118087,21.3776189826475,21.183437472483,21.2099167693236,914978.979458716,0.0,1.0
2006-10-16,49.06,49.11,48.34,48.41,383000,21.6512383833337,21.6733044640342,21.3334868212464,21.3643793342271,867847.818555442,0.0,1.0
2006-10-17,48.6,48.91,48.34,48.8,277100,21.4482304408891,21.5850401412322,21.3334868212464,21.5364947636911,627886.763764263,0.0,1.0
2006-10-18,48.98,49.0,48.56,48.8,195600,21.6159326542129,21.6247590864931,21.4305775763287,21.5364947636911,443214.186186539,0.0,1.0
2006-10-19,48.89,49.14,48.73,48.97,266100,21.576213708952,21.6865441124545,21.5056022507104,21.6115194380728,602961.630594263,0.0,1.0
2006-10-20,48.57,49.13,48.46,49.13,129100,21.4349907924688,21.6821308963144,21.3864454149277,21.6821308963144,292530.426567904,0.0,1.0
2006-10-23,48.4,48.56,48.27,48.4,167300,21.359966118087,21.4305775763287,21.3025943082657,21.359966118087,379088.616303723,0.0,1.0
2006-10-24,48.04,48.39,47.84,48.39,278100,21.2010903370434,21.355552901947,21.1128260142414,21.355552901947,630152.684961537,0.0,1.0
2006-10-25,48.42,48.42,47.98,48.03,187400,21.3687925503673,21.3687925503673,21.1746110402028,21.1966771209033,424633.632368902,0.0,1.0
2006-10-26,49.23,49.23,48.35,48.48,172200,21.7262630577154,21.7262630577154,21.3379000373865,21.3952718472079,390191.630170358,0.0,1.0
2006-10-27,48.56,49.33,48.42,49.22,269100,21.4305775763287,21.7703952191164,21.3687925503673,21.7218498415753,609759.394186081,0.0,1.0
2006-10-30,49.07,49.07,48.41,48.45,232000,21.6556515994738,21.6556515994738,21.3643793342271,21.3820321987876,525693.717767265,0.0,1.0
2006-10-31,47.79,48.15,47.02,47.55,1220400,21.0907599335409,21.2496357145845,20.7509422907532,20.9848427461785,2765330.2291516,0.0,1.0
2006-11-01,47.38,47.91,47.23,47.78,284000,20.9098180717968,21.1437185272221,20.8436198296953,21.0863467174008,643521.620025445,0.0,1.0
2006-11-02,46.24,46.95,46.0,46.85,513100,20.4067114318253,20.7200497777725,20.3007942444629,20.6759176163715,1162644.16632062,0.0,1.0
2006-11-03,46.0,46.44,45.52,46.24,650200,20.3007942444629,20.4949757546273,20.0889598697381,20.4067114318253,1473301.96246671,0.0,1.0
2006-11-06,46.25,46.55,46.05,46.15,505900,20.4111246479654,20.5435211321684,20.3228603251634,20.3669924865644,1146329.53370026,0.0,1.0
2006-11-07,45.74,46.35,45.67,46.3,280600,20.1860506248203,20.4552568093664,20.1551581118396,20.4331907286659,635817.487954718,0.0,1.0
2006-11-08,45.71,45.9,45.5,45.74,288800,20.1728109764,20.2566620830619,20.0801334374579,20.1860506248203,654398.041772354,0.0,1.0
2006-11-09,45.8,45.9,45.53,45.88,439700,20.2125299216609,20.2566620830619,20.0933730858782,20.2478356507817,996325.550440803,0.0,1.0
2006-11-10,46.38,46.38,45.54,45.74,176400,20.4684964577867,20.4684964577867,20.0977863020183,20.1860506248203,399708.499198904,0.0,1.0
2006-11-13,46.7,46.84,46.17,46.35,187300,20.6097193742699,20.6715044002314,20.3758189188446,20.4552568093664,424407.040249177,0.0,1.0
2006-11-14,47.21,47.53,46.78,46.85,290600,20.8347933974151,20.9760163138983,20.6450251033907,20.6759176163715,658476.699927444,0.0,1.0
2006-11-15,47.2,47.36,47.0,47.25,265200,20.830380181275,20.9009916395166,20.742115858473,20.8524462619755,600922.301516718,0.0,1.0
2006-11-16,47.4,47.48,47.08,47.3,118000,20.918644504077,20.9539502331978,20.7774215875938,20.874512342676,267378.701278178,0.0,1.0
2006-11-17,47.05,47.38,46.87,47.38,149600,20.7641819391735,20.9098180717968,20.6847440486517,20.9098180717968,338981.811111995,0.0,1.0
2006-11-20,48.33,48.67,47.3,47.3,460100,21.3290736051063,21.4791229538698,20.874512342676,20.874512342676,1042550.34286517,0.0,1.0
2006-11-21,49.34,49.83,48.33,48.33,320500,21.7748084352565,21.9910560261214,21.3290736051063,21.3290736051063,726227.743725899,0.0,1.0
2006-11-22,49.55,49.85,49.39,49.44,201400,21.8674859741986,21.9998824584016,21.796874515957,21.8189405966575,456356.529130721,0.0,1.0
2006-11-24,49.35,49.6,49.11,49.21,76900,21.7792216513966,21.8895520548991,21.6733044640342,21.7174366254352,174249.34007027,0.0,1.0
2006-11-27,48.08,49.48,48.07,49.35,363400,21.2187432016038,21.8365934612179,21.2143299854637,21.7792216513966,823435.763088898,0.0,1.0
2006-11-28,48.4,48.44,47.8,48.13,344400,21.359966118087,21.3776189826475,21.095173149681,21.2408092823043,780383.260340718,0.0,1.0
2006-11-29,49.6,49.75,48.56,48.75,456500,21.8895520548991,21.9557502970006,21.4305775763287,21.5144286829906,1034393.02655499,0.0,1.0
2006-11-30,49.71,49.92,49.36,49.6,1456900,21.9380974324402,22.0307749713823,21.7836348675367,21.8895520548991,3301220.59230659,0.0,1.0
2006-12-01,50.45,50.56,49.71,50.25,481100,22.2646754268077,22.3132208043488,21.9380974324402,22.1764111040057,1090134.68800789,0.0,1.0
2006-12-04,51.2,51.31,50.25,50.85,362900,22.5956666373152,22.6442120148563,22.1764111040057,22.4412040724117,822302.802490262,0.0,1.0
2006-12-05,50.59,51.45,50.48,51.45,210800,22.3264604527691,22.7059970408177,22.277915075228,22.7059970408177,477656.188385084,0.0,1.0
2006-12-06,50.16,50.5,49.9,50.47,356500,22.1366921587448,22.2867415075082,22.0219485391021,22.2735018590879,807800.906827714,0.0,1.0
2006-12-07,49.68,50.31,49.68,50.18,138600,21.9248577840199,22.2028904008463,21.9248577840199,22.145518591025,314056.677941996,0.0,1.0
2006-12-08,49.98,50.08,49.52,49.58,232700,22.0572542682229,22.101386429624,21.8542463257783,21.8807256226189,527279.862605357,0.0,1.0
2006-12-11,50.05,50.31,49.8,50.0,210900,22.0881467812037,22.2028904008463,21.9778163777011,22.0660807005032,477882.78050481,0.0,1.0
2006-12-12,49.81,50.2,49.57,49.98,212500,21.9822295938412,22.1543450233052,21.8763124064788,22.0572542682229,481508.254420448,0.0,1.0
2006-12-13,49.75,50.07,49.02,50.06,549400,21.9557502970006,22.0969732134839,21.6335855187733,22.0925599973438,1244897.10578162,0.0,1.0
2006-12-14,49.92,50.2,49.7,49.9,178700,22.0307749713823,22.1543450233052,21.9336842163001,22.0219485391021,404920.117952631,0.0,1.0
2006-12-15,49.33,50.0,49.16,49.89,482100,21.7703952191164,22.0660807005032,21.6953705447347,22.017535322962,1092400.60920517,0.0,1.0
2006-12-18,49.33,49.67,49.1,49.53,391300,21.7703952191164,21.9204445678798,21.6688912478941,21.8586595419184,886654.964492806,0.0,1.0
2006-12-19,49.25,49.26,48.54,49.18,264200,21.7350894899956,21.7395027061357,21.4217511440485,21.7041969770149,598656.380319446,0.0,1.0
2006-12-20,49.59,49.85,49.15,49.22,574900,21.885138838759,21.9998824584016,21.6909573285946,21.7218498415753,1302678.09631207,0.0,1.0
2006-12-21,49.26,49.77,49.23,49.58,349700,21.7395027061357,21.9645767292808,21.7262630577154,21.8807256226189,792392.642686261,0.0,1.0
2006-12-22,48.74,49.2,48.54,49.2,220200,21.5100154668505,21.7130234092951,21.4217511440485,21.7130234092951,498955.847639447,0.0,1.0
2006-12-26,49.3,49.38,48.6,48.6,202100,21.7571555706961,21.7924612998169,21.4482304408891,21.4482304408891,457942.673968812,0.0,1.0
2006-12-27,50.0,50.0,49.15,49.15,279800,22.2028904008463,22.2028904008463,21.8254412640319,21.8254412640319,630098.142513316,0.31,1.0
2006-12-28,50.11,50.32,49.59,49.9,305700,22.2517367597281,22.3449888994117,22.0208266995593,22.1584846200446,688423.881938247,0.0,1.0
2006-12-29,50.47,50.97,49.63,50.2,323600,22.4115975706142,22.6336264746227,22.03858901188,22.2917019624497,728733.94895393,0.0,1.0
2007-01-03,49.6,50.5,48.91,50.47,574100,22.0252672776395,22.4249193048547,21.7188673901078,22.4115975706142,1292849.69126839,0.0,1.0
2007-01-04,49.4,49.5,49.02,49.5,842900,21.9364557160361,21.9808614968378,21.7677137489897,21.9808614968378,1898176.284219,0.0,1.0
2007-01-05,48.36,49.16,48.23,49.15,304700,21.4746355956985,21.8298818421121,21.4169080806563,21.8254412640319,686171.92288709,0.0,1.0
2007-01-08,48.08,48.32,47.81,48.18,285500,21.3502994094538,21.4568732833778,21.2304038012892,21.3947051902555,642934.309104903,0.0,1.0
2007-01-09,48.56,48.69,47.87,48.05,353900,21.5634471573019,21.6211746723441,21.2570472697702,21.3369776752133,796968.308203942,0.0,1.0
2007-01-10,48.39,48.66,47.92,48.31,300200,21.487957329939,21.6078529381036,21.2792501601711,21.4524327052977,676038.107156891,0.0,1.0
2007-01-11,49.37,49.97,48.59,48.59,226100,21.9231339817956,22.1895686666058,21.5767688915424,21.5767688915424,509167.941466265,0.0,1.0
2007-01-12,49.67,49.71,49.3,49.44,194000,22.0563513242007,22.0741136365214,21.8920499352344,21.9542180283568,436880.055924173,0.0,1.0
2007-01-16,50.05,50.22,49.58,49.92,144100,22.2250932912471,22.30058311861,22.0163861214792,22.1673657762049,324507.299271512,0.0,1.0
2007-01-17,51.16,51.33,49.59,50.05,433200,22.7179974581459,22.7934872855088,22.0208266995593,22.2250932912471,975548.660960576,0.0,1.0
2007-01-18,51.2,51.25,50.82,51.2,277100,22.7357597704666,22.7579626608674,22.5670178034201,22.7357597704666,624017.853075197,0.0,1.0
2007-01-19,51.88,51.88,50.91,51.2,225700,23.0377190799181,23.0377190799181,22.6069830061417,22.7357597704666,508267.157845803,0.0,1.0
2007-01-22,51.88,52.22,51.35,51.76,336400,23.0377190799181,23.1886987346438,22.8023684416691,22.9844321429561,757559.02480872,0.0,1.0
2007-01-23,51.62,51.93,51.29,51.71,246400,22.9222640498337,23.0599219703189,22.7757249731881,22.9622292525552,554882.710204722,0.0,1.0
2007-01-24,51.73,51.98,51.45,51.69,281300,22.9711104087155,23.0821248607198,22.8467742224708,22.9533480963949,633476.081090052,0.0,1.0
2007-01-25,52.07,52.54,51.56,51.85,441700,23.1220900634413,23.3307972332093,22.8956205813527,23.0243973456776,994690.312895398,0.0,1.0
2007-01-26,53.07,53.15,51.6,52.07,296400,23.5661478714582,23.6016724960996,22.9133828936734,23.1220900634413,667480.6627625,0.0,1.0
2007-01-29,53.12,53.45,52.4,53.07,496800,23.5883507618591,23.7348898385047,23.2686291400869,23.5661478714582,1118773.25661407,0.0,1.0
2007-01-30,53.16,53.3,52.72,53.12,199000,23.6061130741798,23.6682811673021,23.4107276386523,23.5883507618591,448139.85117995,0.0,1.0
2007-01-31,53.28,53.76,52.72,53.16,260400,23.6594000111418,23.8725477589899,23.4107276386523,23.6061130741798,586410.1369209,0.0,1.0
2007-02-01,54.69,54.69,53.35,53.53,356700,24.2855215204456,24.2855215204456,23.690484057703,23.770414463146,803273.793547179,0.0,1.0
2007-02-02,54.54,54.87,54.09,54.82,205900,24.2189128492431,24.3654519258887,24.0190868356355,24.3432490354879,463678.368632924,0.0,1.0
2007-02-05,54.6,54.85,54.45,54.54,174500,24.2455563177241,24.3565707697284,24.1789476465216,24.2189128492431,392966.85442664,0.0,1.0
2007-02-06,54.98,54.98,54.56,54.68,177600,24.4142982847706,24.4142982847706,24.2277940054035,24.2810809423655,399947.927485222,0.0,1.0
2007-02-07,56.0,56.2,54.7,55.0,292600,24.8672372489478,24.9560488105512,24.2899620985258,24.4231794409309,658923.218368109,0.0,1.0
2007-02-08,55.85,56.45,55.6,55.99,334700,24.8006285777453,25.0670632625554,24.6896141257411,24.8627966708677,753730.694421755,0.0,1.0
2007-02-09,54.92,56.08,54.0,55.73,454100,24.3876548162895,24.9027618735892,23.979121632914,24.7473416407833,1022614.60512973,0.0,1.0
2007-02-12,54.57,54.9,53.7,54.89,364100,24.2322345834836,24.3787736601292,23.8459042905089,24.374333082049,819938.290525729,0.0,1.0
2007-02-13,55.42,55.42,54.0,54.35,345700,24.609683720298,24.609683720298,23.979121632914,24.1345418657199,778502.243984467,0.0,1.0
2007-02-14,54.78,55.47,54.57,55.2,267700,24.3254867231672,24.6318866106989,24.2322345834836,24.5119910025343,602849.437994335,0.0,1.0
2007-02-15,55.11,55.6,54.04,54.77,352000,24.4720257998128,24.6896141257411,23.9968839452347,24.321046145087,792689.586006745,0.0,1.0
2007-02-16,54.78,55.28,53.73,55.12,407200,24.3254867231672,24.5475156271756,23.8592260247494,24.4764663778929,916997.725630531,0.0,1.0
2007-02-20,54.97,55.22,54.04,54.79,361100,24.4098577066904,24.5208721586946,23.9968839452347,24.3299273012473,813182.413372262,0.0,1.0
2007-02-21,54.05,54.76,53.62,54.75,598000,24.0013245233148,24.3166055670068,23.8103796658675,24.3121649889267,1346671.51259101,0.0,1.0
2007-02-22,54.0,54.21,53.56,54.12,716500,23.979121632914,24.0723737725975,23.7837361973865,24.032408569876,1613528.66015294,0.0,1.0
2007-02-23,53.06,54.0,52.98,54.0,335000,23.5617072933781,23.979121632914,23.5261826687367,23.979121632914,754406.282137102,0.0,1.0
2007-02-26,52.25,53.31,51.46,52.16,652500,23.2020204688844,23.6727217453823,22.851214800551,23.1620552661628,1469403.28087898,0.0,1.0
2007-02-27,50.86,52.24,50.05,51.5,736600,22.5847801157408,23.1975798908042,22.2250932912471,22.8689771128717,1658793.03708117,0.0,1.0
2007-02-28,51.02,51.81,50.36,51.11,314500,22.6558293650235,23.0066350333569,22.3627512117324,22.6957945677451,708241.121588415,0.0,1.0
2007-03-01,50.57,51.3,48.87,51.02,539200,22.4560033514159,22.7801655512683,21.7011050777871,22.6558293650235,1214256.32038306,0.0,1.0
2007-03-02,49.4,50.47,49.07,50.47,489100,21.9364557160361,22.4115975706142,21.7899166393905,22.4115975706142,1101433.17192017,0.0,1.0
2007-03-05,47.31,48.9,47.31,48.7,468000,21.0083748972807,21.7144268120277,21.0083748972807,21.6256152504243,1053916.83594079,0.0,1.0
2007-03-06,48.29,48.83,47.76,47.76,668600,21.4435515491373,21.6833427654665,21.2082009108884,21.2082009108884,1505659.82160259,0.0,1.0
2007-03-07,47.76,48.43,47.59,48.43,543000,21.2082009108884,21.5057196422597,21.1327110835255,21.5057196422597,1222813.76477745,0.0,1.0
2007-03-08,48.87,49.72,48.53,48.94,359800,21.7011050777871,22.0785542146015,21.5501254230614,21.7321891243483,810254.866605761,0.0,1.0
2007-03-09,49.68,49.89,49.15,49.27,306300,22.0607919022809,22.1540440419644,21.8254412640319,21.8787282009939,689775.057368937,0.0,1.0
2007-03-12,49.6,49.97,49.01,49.5,152400,22.0252672776395,22.1895686666058,21.7632731709095,21.9808614968378,343198.559396103,0.0,1.0
2007-03-13,48.05,49.24,47.95,49.2,296600,21.3369776752133,21.8654064667534,21.2925718944116,21.8476441544327,667931.054572729,0.0,1.0
2007-03-14,48.8,49.07,47.11,47.9,629200,21.670021031226,21.7899166393905,20.9195633356774,21.2703690040107,1416932.63498706,0.0,1.0
2007-03-15,48.89,49.37,48.38,48.88,451900,21.7099862339475,21.9231339817956,21.4835167518589,21.7055456558673,1017660.29521718,0.0,1.0
2007-03-16,48.42,48.89,48.04,48.89,392200,21.5012790641795,21.7099862339475,21.3325370971331,21.7099862339475,883218.3398632,0.0,1.0
2007-03-19,49.0,49.01,48.45,48.67,212100,21.7588325928293,21.7632731709095,21.51460079842,21.6122935161838,477640.514750089,0.0,1.0
2007-03-20,48.59,48.86,48.41,48.79,279300,21.5767688915424,21.696664499707,21.4968384860994,21.6655804531458,628972.16298774,0.0,1.0
2007-03-21,48.66,48.92,48.1,48.59,379100,21.6078529381036,21.723307968188,21.3591805656141,21.5767688915424,853717.676293061,0.0,1.0
2007-03-22,48.29,49.03,48.1,48.79,370500,21.4435515491373,21.7721543270699,21.3591805656141,21.6655804531458,834350.828453125,0.0,1.0
2007-03-23,47.85,48.42,47.81,48.28,438300,21.2481661136099,21.5012790641795,21.2304038012892,21.4391109710572,987033.652121468,0.0,1.0
2007-03-26,46.54,47.7,46.4,47.7,663100,20.6664503851077,21.1815574424073,20.6042822919853,21.1815574424073,1493274.04682123,0.0,1.0
2007-03-27,46.03,46.51,45.75,46.3,1158700,20.4399809030191,20.6531286508672,20.3156447167743,20.5598765111836,2609344.95257391,0.0,1.0
2007-03-28,45.41,45.93,44.85,45.2,941700,20.3023229825338,20.5348093941374,20.0519530008069,20.2084342393862,2106290.84350539,0.31,1.0
2007-03-29,45.37,46.05,44.99,45.7,488500,20.2844394124105,20.5884601045074,20.1145454962386,20.4319788659281,1092622.99782561,0.0,1.0
2007-03-30,45.68,45.78,44.9,45.38,1006300,20.4230370808664,20.4677460061748,20.0743074634611,20.2889103049413,2250781.00862215,0.0,1.0
2007-04-02,46.12,46.25,45.07,45.45,622800,20.6197563522233,20.6778779551242,20.1503126364853,20.3202065526572,1393010.44635782,0.0,1.0
2007-04-03,46.33,46.53,46.1,46.27,573300,20.7136450953709,20.8030629459876,20.6108145671616,20.6868197401859,1282294.29816464,0.0,1.0
2007-04-04,47.03,47.4,46.15,47.2,642600,21.0266075725295,21.1920305961705,20.6331690298158,21.1026127455538,1437296.90563509,0.0,1.0
2007-04-05,46.98,47.5,46.81,46.9,385300,21.0042531098753,21.2367395214789,20.9282479368511,20.9684859696286,861796.604016807,0.0,1.0
2007-04-09,47.22,47.34,46.88,46.89,268200,21.1115545306154,21.1652052409855,20.959544184567,20.9640150770978,599880.221119408,0.0,1.0
2007-04-10,47.02,47.46,46.46,47.15,346700,21.0221366799987,21.2188559513556,20.7717666982718,21.0802582828996,775460.375324751,0.0,1.0
2007-04-11,46.22,47.1,45.81,47.02,339400,20.6644652775317,21.0579038202454,20.4811586837673,21.0221366799987,759132.539328584,0.0,1.0
2007-04-12,45.87,46.2,45.59,46.2,207000,20.5079840389524,20.65552349247,20.3827990480889,20.65552349247,462994.801535111,0.0,1.0
2007-04-13,46.13,46.19,45.36,45.67,532900,20.6242272447541,20.6510525999392,20.2799685198796,20.4185661883356,1191932.02772011,0.0,1.0
2007-04-16,46.76,46.98,46.38,46.45,318400,20.9058934741969,21.0042531098753,20.7359995580251,20.7672958057409,712162.052216328,0.0,1.0
2007-04-17,47.92,48.0,46.8,46.81,585500,21.4245170077741,21.4602841480208,20.9237770443203,20.9282479368511,1309581.914487,0.0,1.0
2007-04-18,47.71,48.07,47.54,47.75,401000,21.3306282646265,21.4915803957366,21.2546230916023,21.3485118347498,896912.634857874,0.0,1.0
2007-04-19,47.3,47.53,47.01,47.46,313100,21.1473216708621,21.2501521990714,21.0176657874679,21.2188559513556,700307.59594514,0.0,1.0
2007-04-20,47.79,48.0,47.3,48.0,256700,21.3663954048732,21.4602841480208,21.1473216708621,21.4602841480208,574158.287700789,0.0,1.0
2007-04-23,48.55,48.78,47.54,47.54,342200,21.7061832372169,21.8090137654261,21.2546230916023,21.2546230916023,765395.270943551,0.0,1.0
2007-04-24,48.31,48.78,47.74,48.6,276500,21.5988818164768,21.8090137654261,21.344040942219,21.728537699871,618444.746978059,0.0,1.0
2007-04-25,48.25,48.81,47.74,48.79,359100,21.5720564612917,21.8224264430186,21.344040942219,21.813484657957,803195.329619609,0.0,1.0
2007-04-26,48.37,48.63,47.78,48.12,214500,21.6257071716618,21.7419503774636,21.3619245123424,21.5139348583908,479769.975503775,0.0,1.0
2007-04-27,48.17,48.55,47.98,48.12,343800,21.536289321045,21.7061832372169,21.4513423629591,21.5139348583908,768973.974723535,0.0,1.0
2007-04-30,47.11,48.3,47.01,48.09,309900,21.0623747127762,21.5944109239459,21.0176657874679,21.5005221807983,693150.188385176,0.0,1.0
2007-05-01,46.78,47.11,46.2,47.06,267300,20.9148352592586,21.0623747127762,20.65552349247,21.040020250122,597867.200243167,0.0,1.0
2007-05-02,47.16,47.35,46.5,46.68,312400,21.0847291754304,21.1696761335163,20.7896502683951,20.8701263339502,698741.913041397,0.0,1.0
2007-05-03,46.26,46.82,45.0,45.0,705800,20.682348847655,20.9327188293819,20.1190163887695,20.1190163887695,1578655.70494436,0.0,1.0
2007-05-04,46.27,46.5,45.99,46.26,333800,20.6868197401859,20.7896502683951,20.5616347493224,20.682348847655,746607.076098649,0.0,1.0
2007-05-07,46.03,46.53,45.9,46.36,408700,20.5795183194458,20.8030629459876,20.5213967165449,20.7270577729634,914135.146799034,0.0,1.0
2007-05-08,45.23,45.85,45.08,45.78,474500,20.2218469169788,20.4990422538907,20.1547835290162,20.4677460061748,1061309.33975077,0.0,1.0
2007-05-09,45.48,45.73,45.09,45.15,256400,20.3336192302497,20.4453915435206,20.159254421547,20.1860797767321,573487.280742042,0.0,1.0
2007-05-10,44.49,45.29,44.47,45.27,281100,19.8910008696968,20.2486722721638,19.8820590846351,20.2397304871021,628733.520345506,0.0,1.0
2007-05-11,44.8,45.01,44.46,44.5,322700,20.0295985381527,20.1234872813003,19.8775881921043,19.8954717622276,721779.818625029,0.0,1.0
2007-05-14,43.88,44.9,43.86,44.73,367800,19.6182764253157,20.0743074634611,19.609334640254,19.9983022904369,822654.531423256,0.0,1.0
2007-05-15,43.32,44.19,43.1,43.88,389100,19.3679064435888,19.7568740937716,19.2695468079103,19.6182764253157,870296.02549426,0.0,1.0
2007-05-16,43.21,43.37,42.43,43.31,681800,19.3187266257495,19.3902609062429,18.9699970083442,19.3634355510579,1524975.14824464,0.0,1.0
2007-05-17,42.4,43.05,42.02,43.01,618500,18.9565843307517,19.2471923452561,18.7866904145799,19.2293087751328,1383392.67994912,0.0,1.0
2007-05-18,41.76,42.38,41.71,42.38,634600,18.6704472087781,18.94764254569,18.6480927461239,18.94764254569,1419403.38673518,0.0,1.0
2007-05-21,42.24,42.98,41.76,41.76,678300,18.8850500502583,19.2158960975403,18.6704472087781,18.6704472087781,1517146.73372593,0.0,1.0
2007-05-22,43.08,43.38,42.55,43.3,694400,19.2606050228487,19.3947317987738,19.0236477187143,19.3589646585271,1553157.44051199,0.0,1.0
2007-05-23,42.95,43.7,42.83,43.3,661800,19.2024834199478,19.5378003597606,19.1488327095777,19.3589646585271,1480241.35099486,0.0,1.0
2007-05-24,43.09,43.96,42.7,43.95,806200,19.2650759153795,19.6540435655624,19.0907111066768,19.6495726730315,1803219.3671382,0.0,1.0
2007-05-25,42.94,43.85,42.81,43.47,422300,19.1980125274169,19.6048637477232,19.139890924516,19.4349698315513,944554.12892888,0.0,1.0
2007-05-29,44.01,44.48,43.32,43.35,566000,19.6763980282166,19.8865299771659,19.3679064435888,19.3813191211813,1265966.46216847,0.0,1.0
2007-05-30,44.82,44.82,43.75,43.88,460800,20.0385403232144,20.0385403232144,19.5601548224148,19.6182764253157,1030666.68863469,0.0,1.0
2007-05-31,45.05,45.1,44.53,44.95,596100,20.1413708514237,20.1637253140779,19.9088844398201,20.0966619261153,1333290.82702937,0.0,1.0
2007-06-01,45.26,45.41,44.86,45.21,384500,20.2352595945713,20.3023229825338,20.0564238933378,20.2129051319171,860007.252126813,0.0,1.0
2007-06-04,45.57,45.69,44.54,45.06,403400,20.3738572630272,20.4275079733973,19.913355332351,20.1458417439545,902280.690527848,0.0,1.0
2007-06-05,44.57,45.63,44.47,45.32,471000,19.9267680099435,20.4006826182123,19.8820590846351,20.2620849497563,1053480.92523207,0.0,1.0
2007-06-06,43.94,44.5,43.9,44.14,387600,19.6451017805007,19.8954717622276,19.6272182103773,19.7345196311174,866940.990700529,0.0,1.0
2007-06-07,42.69,43.69,42.52,43.69,574600,19.086240214146,19.5333294672298,19.0102350411217,19.5333294672298,1285201.99498587,0.0,1.0
2007-06-08,43.21,43.35,42.35,42.69,487400,19.3187266257495,19.3813191211813,18.9342298680975,19.086240214146,1090162.63897688,0.0,1.0
2007-06-11,42.66,43.2,42.53,43.09,459600,19.0728275365535,19.3142557332187,19.0147059336526,19.2650759153795,1027982.6607997,0.0,1.0
2007-06-12,42.56,42.74,42.28,42.56,847200,19.0281186112451,19.1085946768002,18.9029336203816,19.0281186112451,1894923.65150023,0.0,1.0
2007-06-13,43.71,43.8,42.81,42.81,613300,19.5422712522914,19.582509285069,19.139890924516,19.139890924516,1371761.89266418,0.0,1.0
2007-06-14,43.36,43.87,43.21,43.71,323600,19.3857900137121,19.6138055327848,19.3187266257495,19.5422712522914,723792.839501268,0.0,1.0
2007-06-15,43.86,44.4,43.68,44.08,601500,19.609334640254,19.8507628369192,19.5288585746989,19.7076942759324,1345368.95228681,0.0,1.0
2007-06-18,43.53,44.1,43.42,43.96,457700,19.4617951867363,19.7166360609941,19.4126153688971,19.6540435655624,1023732.95006097,0.0,1.0
2007-06-19,43.9,43.96,43.14,43.4,473700,19.6272182103773,19.6540435655624,19.2874303780337,19.4036735838355,1059519.98786079,0.0,1.0
2007-06-20,42.31,44.0,42.29,44.0,347100,18.9163462979742,19.6719271356857,18.9074045129125,19.6719271356857,776355.051269744,0.0,1.0
2007-06-21,42.78,43.6,42.11,43.36,568800,19.1264782469235,19.4930914344522,18.8269284473574,19.3857900137121,1272229.19378344,0.0,1.0
2007-06-22,42.69,42.98,42.0,42.78,812800,19.086240214146,19.2158960975403,18.7777486295182,19.1264782469235,1817981.52023062,0.0,1.0
2007-06-25,41.98,42.67,41.66,42.58,445300,18.7688068444565,19.0772984290843,18.6257382834697,19.0370603963068,995997.995766114,0.0,1.0
2007-06-26,41.2,42.19,41.1,42.11,471900,18.4200772270512,18.8626955876041,18.3753683017428,18.8269284473574,1055493.94610831,0.0,1.0
2007-06-27,42.01,42.14,40.47,40.83,661600,18.920817190505,18.9793676840724,18.2272190359376,18.389358864278,1468954.31207632,0.31,1.0
2007-06-28,41.55,42.5,41.55,42.09,420900,18.7136385209589,19.1415075124128,18.7136385209589,18.9568482634695,934526.707909493,0.0,1.0
2007-06-29,41.01,41.86,40.77,41.49,458600,18.4704287784482,18.8532589286965,18.3623355595546,18.6866152162355,1018232.23627297,0.0,1.0
2007-07-02,42.18,42.19,41.28,41.3,635300,18.9973832205546,19.0018871046752,18.5920336497035,18.6010414179447,1410560.26974318,0.0,1.0
2007-07-03,42.08,42.45,41.88,42.3,201200,18.952344379349,19.11898809181,18.8622666969376,19.0514298300015,446725.5253775,0.0,1.0
2007-07-05,42.34,42.76,42.08,42.35,497300,19.0694453664837,19.2586084995476,18.952344379349,19.0739492506043,1104158.07042859,0.0,1.0
2007-07-06,42.12,42.43,41.77,42.41,309400,18.9703599158312,19.1099803235688,18.8127239716114,19.1009725553277,686962.612086477,0.0,1.0
2007-07-09,41.65,42.14,41.47,42.11,371400,18.7586773621646,18.9793676840724,18.6776074479943,18.9658560317107,824621.571198825,0.0,1.0
2007-07-10,40.26,41.6,40.17,41.28,456800,18.1326374694056,18.7361579415617,18.0921025123205,18.5920336497035,1014235.68584713,0.0,1.0
2007-07-11,40.12,40.48,39.83,40.21,308900,18.0695830917177,18.2317229200581,17.9389704522212,18.1101180488028,685852.459190408,0.0,1.0
2007-07-12,41.0,41.04,40.04,40.31,248600,18.4659248943277,18.4839404308099,18.0335520187532,18.1551568900085,551968.019924685,0.0,1.0
2007-07-13,41.85,41.94,41.0,41.0,362900,18.8487550445759,18.889290001661,18.4659248943277,18.4659248943277,805748.971965682,0.0,1.0
2007-07-16,41.48,42.27,41.48,41.81,288700,18.6821113321149,19.0379181776398,18.6821113321149,18.8307395080936,641002.282189287,0.0,1.0
2007-07-17,41.09,41.59,40.9,41.49,281800,18.5064598514128,18.7316540574412,18.420886053122,18.6866152162355,625682.172223557,0.0,1.0
2007-07-18,40.61,40.91,40.0,40.91,421700,18.2902734136255,18.4253899372425,18.0155364822709,18.4253899372425,936302.952543203,0.0,1.0
2007-07-19,41.34,41.69,40.72,40.97,435500,18.619056954427,18.7766928986468,18.3398161389518,18.4524132419659,966943.172474659,0.0,1.0
2007-07-20,40.86,41.6,40.75,41.25,700500,18.4028705166397,18.7361579415617,18.3533277913135,18.5785219973418,1555324.20739036,0.0,1.0
2007-07-23,39.38,41.09,39.38,40.94,322700,17.7362956667957,18.5064598514128,17.7362956667957,18.4389015896042,716492.679121866,0.0,1.0
2007-07-24,38.03,39.22,37.96,38.86,492400,17.128271310519,17.6642335208666,17.0967441216751,17.5020936925262,1093278.57204713,0.0,1.0
2007-07-25,37.3,38.33,36.77,38.06,634700,16.7994877697176,17.2633878341361,16.5607819113275,17.1417829628807,1409228.08626789,0.0,1.0
2007-07-26,36.64,36.81,35.21,36.71,769500,16.5022314177601,16.5787974478098,15.8581759885189,16.5337586066041,1708525.30704765,0.0,1.0
2007-07-27,36.36,37.03,35.75,35.75,795900,16.3761226623842,16.6778828984623,16.1013857310296,16.1013857310296,1767141.37996001,0.0,1.0
2007-07-30,37.05,37.39,36.4,36.4,516300,16.6868906667034,16.8400227268027,16.3941381988665,16.3941381988665,1146343.88047914,0.0,1.0
2007-07-31,37.69,38.55,35.81,37.97,768800,16.9751392504197,17.3624732847886,16.128409035753,17.1012480057956,1706971.09299316,0.0,1.0
2007-08-01,38.6,38.76,37.01,37.23,902200,17.3849927053914,17.4570548513205,16.6688751302211,16.7679605808736,2003159.88566392,0.0,1.0
2007-08-02,39.42,39.61,38.42,38.6,818200,17.754311203278,17.8398850015687,17.3039227912212,17.3849927053914,1816654.19912461,0.0,1.0
2007-08-03,38.97,39.81,38.36,39.59,624400,17.5516364178524,17.9299626839801,17.2768994864978,17.8308772333276,1386358.93660891,0.0,1.0
2007-08-06,40.19,40.35,38.21,39.1,610200,18.1011102805617,18.1731724264908,17.2093412246893,17.6101869114198,1354830.59436059,0.0,1.0
2007-08-07,40.82,41.0,39.36,39.85,643300,18.3848549801574,18.4659248943277,17.7272878985545,17.9479782204624,1428322.71608025,0.0,1.0
2007-08-08,42.9,43.15,40.82,40.82,969800,19.3216628772355,19.4342599802497,18.3848549801574,18.3848549801574,2153252.55721223,0.0,1.0
2007-08-09,42.2,43.9,39.63,39.63,709000,19.0063909887958,19.7720512892923,17.8488927698099,17.8488927698099,1574196.8066235,0.0,1.0
2007-08-10,41.64,43.0,41.0,41.3,636000,18.754173478044,19.3667017184412,18.4659248943277,18.6010414179447,1412114.48379767,0.0,1.0
2007-08-13,40.48,42.61,40.16,42.61,312300,18.2317229200581,19.1910502377391,18.0875986282,19.1910502377391,693401.498883667,0.0,1.0
2007-08-14,38.87,40.81,38.87,40.48,290200,17.5065975766467,18.3803510960369,17.5065975766467,18.2317229200581,644332.74087749,0.0,1.0
2007-08-15,38.71,40.28,38.46,38.58,536200,17.4345354307176,18.1416452376468,17.3219383277035,17.3759849371503,1190527.96574263,0.0,1.0
2007-08-16,39.74,40.82,37.99,38.36,678200,17.8984354951361,18.3848549801574,17.1102557740368,17.2768994864978,1505811.38822575,0.0,1.0
2007-08-17,41.01,44.0,39.81,43.99,869800,18.4704287784482,19.817090130498,17.9299626839801,19.8125862463774,1931221.97799876,0.0,1.0
2007-08-20,41.48,42.0,40.76,41.26,745500,18.6821113321149,18.9163133063844,18.357831675434,18.5830258814624,1655237.96803642,0.0,1.0
2007-08-21,41.8,41.99,41.0,41.1,419400,18.8262356239731,18.9118094222639,18.4659248943277,18.5109637355333,931196.249221291,0.0,1.0
2007-08-22,41.95,42.25,41.25,41.92,445000,18.8937938857816,19.0289104093986,18.5785219973418,18.8802822334199,988036.07749994,0.0,1.0
2007-08-23,42.08,42.99,41.85,42.44,481400,18.952344379349,19.3621978343206,18.8487550445759,19.1144842076894,1068855.20833364,0.0,1.0
2007-08-24,41.99,42.38,41.13,42.03,296000,18.9118094222639,19.087460902966,18.524475387895,18.9298249587461,657210.514471869,0.0,1.0
2007-08-27,40.77,42.31,40.77,41.94,252300,18.3623355595546,19.055933714122,18.3623355595546,18.889290001661,560183.151355584,0.0,1.0
2007-08-28,39.57,41.06,39.57,40.44,263800,17.8218694650865,18.4929481990511,17.8218694650865,18.2137073835759,585716.667965132,0.0,1.0
2007-08-29,41.0,41.25,39.44,39.68,379000,18.4659248943277,18.5785219973418,17.7633189715191,17.8714121904127,841495.895219048,0.0,1.0
2007-08-30,41.44,41.82,40.42,40.53,234300,18.6640957956326,18.8352433922142,18.2046996153347,18.254242340661,520217.647097161,0.0,1.0
2007-08-31,43.07,43.51,41.71,42.11,569600,19.3982289072852,19.5963998085901,18.785700666888,18.9658560317107,1264686.17919992,0.0,1.0
2007-09-04,44.03,44.52,42.75,42.97,642000,19.8306017828597,20.0512921047675,19.254104615427,19.3531900660795,1425436.31855047,0.0,1.0
2007-09-05,42.94,43.82,42.69,43.67,269000,19.3396784137178,19.7360202163278,19.2270813107036,19.6684619545192,597262.258084234,0.0,1.0
2007-09-06,42.86,44.63,42.37,43.39,220000,19.3036473407532,20.1008348300937,19.0829570188454,19.5423531991433,488467.274269635,0.0,1.0
2007-09-07,41.66,42.46,41.11,42.46,248600,18.7631812462851,19.1234919759305,18.5154676196539,19.1234919759305,551968.019924687,0.0,1.0
2007-09-10,41.0,41.82,40.89,41.78,341400,18.4659248943277,18.8352433922142,18.4163821690014,18.8172278557319,758012.397434784,0.0,1.0
2007-09-11,41.18,41.44,40.11,40.89,456400,18.5469948084979,18.6640957956326,18.0650792075971,18.4163821690014,1013347.56353027,0.0,1.0
2007-09-12,40.7,41.19,40.6,40.86,236400,18.3308083707106,18.5514986926184,18.2857695295049,18.4028705166397,524880.289260643,0.0,1.0
2007-09-13,41.75,42.36,40.39,40.7,294000,18.8037162033702,19.0784531347249,18.191187962973,18.3308083707106,652769.902887602,0.0,1.0
2007-09-14,42.05,42.05,41.01,41.2,240100,18.9388327269873,18.9388327269873,18.4704287784482,18.556002576739,533095.42069154,0.0,1.0
2007-09-17,41.23,41.99,41.0,41.85,133500,18.5695142291007,18.9118094222639,18.4659248943277,18.8487550445759,296410.823249982,0.0,1.0
2007-09-18,43.0,43.0,41.13,41.48,256600,19.3667017184412,19.3667017184412,18.524475387895,18.6821113321149,569730.466261763,0.0,1.0
2007-09-19,43.37,43.64,42.87,43.0,419100,19.5333454309022,19.6549503021575,19.3081512248738,19.3667017184412,930530.157483652,0.0,1.0
2007-09-20,42.41,43.74,42.24,43.3,144300,19.1009725553277,19.6999891433632,19.0244065252781,19.5018182420582,320390.125805037,0.0,1.0
2007-09-21,42.0,42.83,42.0,42.81,420200,18.9163133063844,19.2901356883915,18.9163133063844,19.2811279201504,932972.493855001,0.0,1.0
2007-09-24,42.23,42.5,41.95,42.01,373400,19.0199026411575,19.1415075124128,18.8937938857816,18.920817190505,829062.182783095,0.0,1.0
2007-09-25,41.67,42.02,41.6,41.85,291400,18.7676851304057,18.9253210746256,18.7361579415617,18.8487550445759,646997.107828051,0.0,1.0
2007-09-26,41.37,41.91,41.19,41.79,215900,18.785700666888,19.0309092325181,18.7039644783446,18.9764184401559,475456.473962843,0.34,1.0
2007-09-27,41.71,41.76,41.26,41.62,146200,18.9400912452477,18.9627957420653,18.7357507738892,18.899223150976,321962.651659879,0.0,1.0
2007-09-28,41.63,41.84,41.2,41.55,224500,18.9037640503395,18.9991229369735,18.7085053777081,18.8674368554313,494395.453472249,0.0,1.0
2007-10-01,42.4,42.4,41.32,41.48,461400,19.2534133013307,19.2534133013307,18.7629961700704,18.8356505598867,1016098.27274875,0.0,1.0
2007-10-02,42.9,43.08,42.39,42.46,594100,19.4804582695067,19.5621944580501,19.2488724019671,19.2806586975118,1308331.13099271,0.0,1.0
2007-10-03,42.53,42.83,42.3,42.58,244400,19.3124449930564,19.4486719739621,19.2080043076954,19.335149489874,538219.371174244,0.0,1.0
2007-10-04,42.74,42.91,42.03,42.73,396600,19.4078038796904,19.4849991688702,19.0854000248804,19.4032629803269,873395.264352311,0.0,1.0
2007-10-05,44.36,44.36,42.55,43.25,313200,20.1434295765809,20.1434295765809,19.3215267917835,19.63938974723,689731.207249479,0.0,1.0
2007-10-08,44.21,44.42,43.77,44.19,257300,20.075316086128,20.170674972762,19.8755165141331,20.066234287401,566627.840438351,0.0,1.0
2007-10-09,45.0,45.0,43.48,44.42,463700,20.4340471358462,20.4340471358462,19.743830432591,20.170674972762,1021163.34866406,0.0,1.0
2007-10-10,44.93,44.95,44.2,44.83,331200,20.4022608403016,20.4113426390286,20.0707751867645,20.3568518466664,729370.931804047,0.0,1.0
2007-10-11,45.14,45.39,44.5,45.07,456600,20.4976197269355,20.6111422110236,20.2070021676702,20.4658334313909,1005527.67953421,0.0,1.0
2007-10-12,44.33,45.19,44.25,45.12,345300,20.1298068784903,20.5203242237531,20.0934796835821,20.4885379282085,760422.049371792,0.0,1.0
2007-10-15,43.05,44.3,42.88,44.28,307200,19.5485717599596,20.1161841803997,19.4713764707797,20.1071023816727,676517.965731289,0.0,1.0
2007-10-16,42.15,43.04,42.0,42.94,415300,19.1398908172426,19.544030860596,19.0717773267898,19.4986218669608,914576.533750669,0.0,1.0
2007-10-17,42.0,42.48,41.01,42.48,506000,19.0717773267898,19.2897404962388,18.6222282898012,19.2897404962388,1114316.7013673,0.0,1.0
2007-10-18,42.3,42.92,41.24,41.78,361200,19.2080043076954,19.4895400682338,18.7266689751622,18.9718775407923,795437.139394996,0.0,1.0
2007-10-19,40.13,42.13,40.11,42.08,515600,18.2226291458113,19.1308090185156,18.2135473470843,19.108104521698,1135457.8877964,0.0,1.0
2007-10-22,40.98,40.98,39.3,40.0,314500,18.6086055917106,18.6086055917106,17.845734498639,18.1635974540855,692594.076245089,0.0,1.0
2007-10-23,41.45,41.66,40.6,41.55,279400,18.8220278617961,18.9173867484301,18.4360514158968,18.8674368554313,615296.613363682,0.0,1.0
2007-10-24,40.91,41.49,40.59,41.22,534500,18.576819296166,18.8401914592502,18.4315105165333,18.7175871764351,1177079.59857869,0.0,1.0
2007-10-25,40.92,41.25,40.24,41.13,415500,18.5813601955295,18.7312098745257,18.27257903881,18.6767190821634,915016.975134608,0.0,1.0
2007-10-26,41.25,41.48,40.8,41.24,240000,18.7312098745257,18.8356505598867,18.5268694031672,18.7266689751622,528529.660727571,0.0,1.0
2007-10-29,40.34,41.62,40.31,41.31,397500,18.3179880324453,18.899223150976,18.3043653343547,18.7584552707068,875377.250580038,0.0,1.0
2007-10-30,40.53,41.08,40.19,40.19,321700,18.4042651203522,18.6540145853458,18.2498745419924,18.2498745419924,708449.966066914,0.0,1.0
2007-10-31,41.33,41.35,40.51,40.6,465500,18.7675370694339,18.7766188681609,18.3951833216251,18.4360514158968,1025127.32111952,0.0,1.0
2007-11-01,39.63,40.54,39.52,40.36,364600,17.9955841776352,18.4088060197157,17.9456342846365,18.3270698311723,802924.64292197,0.0,1.0
2007-11-02,38.25,39.78,38.01,39.78,698600,17.3689400654693,18.0636976680881,17.2599584807448,18.0636976680881,1538461.75410117,0.0,1.0
2007-11-05,37.32,38.49,36.85,38.0,519100,16.9466364246618,17.4779216501938,16.7332141545763,17.2554175813813,1143165.61201534,0.0,1.0
2007-11-06,36.51,37.16,35.46,37.0,938100,16.5788235762166,16.8739820348455,16.1020291430468,16.8013276450291,2065890.31136889,0.0,1.0
2007-11-07,36.0,37.0,35.9,36.02,1034500,16.347237708677,16.8013276450291,16.3018287150418,16.356319507404,2278183.0584278,0.0,1.0
2007-11-08,35.45,36.43,35.0,36.25,773700,16.0974882436833,16.5424963813084,15.8931477723248,16.460760192765,1703847.49377051,0.0,1.0
2007-11-09,35.11,35.63,34.82,34.9,716000,15.9430976653236,16.1792244322267,15.8114115837815,15.8477387786896,1576780.15450392,0.0,1.0
2007-11-12,35.01,35.69,34.79,35.0,337700,15.8976886716884,16.2064698284078,15.7977888856909,15.8931477723248,743685.276782085,0.0,1.0
2007-11-13,35.62,35.62,34.87,35.03,692300,16.1746835328632,16.1746835328632,15.8341160805991,15.9067704704154,1524587.85050707,0.0,1.0
2007-11-14,34.91,35.81,34.73,35.78,511000,15.8522796780531,16.2609606207701,15.7705434895098,16.2473379226795,1125327.73596579,0.0,1.0
2007-11-15,34.62,34.83,33.66,34.73,616000,15.720593596511,15.815952483145,15.284667257613,15.7705434895098,1356559.4625341,0.0,1.0
2007-11-16,34.3,34.97,33.54,34.76,523400,15.5752848168783,15.8795250742343,15.2301764652507,15.7841661876003,1152635.10177005,0.0,1.0
2007-11-19,33.77,34.55,33.54,33.93,348800,15.3346171506117,15.6888073009664,15.2301764652507,15.4072715404281,768129.773590737,0.0,1.0
2007-11-20,33.36,34.23,32.66,33.63,550900,15.1484402767073,15.5434985213337,14.8305773212608,15.2710445595224,1213195.79206175,0.0,1.0
2007-11-21,33.15,33.89,32.62,32.91,625800,15.0530813900734,15.389107942974,14.8124137238067,14.9440998053489,1378141.09034714,0.0,1.0
2007-11-23,33.7,34.15,33.15,33.37,292400,15.3028308550671,15.5071713264255,15.0530813900734,15.1529811760709,643925.303319756,0.0,1.0
2007-11-26,32.6,33.95,32.6,33.61,794600,14.8033319250797,15.4163533391551,14.8033319250797,15.2619627607954,1749873.6183922,0.0,1.0
2007-11-27,34.14,34.15,32.75,32.75,710500,15.502630427062,15.5071713264255,14.8714454155325,14.8714454155325,1564668.01644558,0.0,1.0
2007-11-28,35.25,35.25,34.58,34.77,561800,16.0066702564129,16.0066702564129,15.7024299990569,15.7887070869638,1237199.84748645,0.0,1.0
2007-11-29,35.38,35.73,34.69,35.0,373400,16.0657019481387,16.2246334258619,15.7523798920557,15.8931477723248,822304.06381531,0.0,1.0
2007-11-30,36.12,36.44,35.75,36.16,575000,16.4017285010392,16.5470372806719,16.2337152245889,16.4198920984933,1266268.97882647,0.0,1.0
2007-12-03,35.37,36.23,35.1,36.0,436600,16.0611610487751,16.451678394038,15.9385567659601,16.347237708677,961483.541140241,0.0,1.0
2007-12-04,34.3,34.99,34.1,34.99,271600,15.5752848168783,15.8886068729613,15.4844668296079,15.8886068729613,598119.399390036,0.0,1.0
2007-12-05,35.25,35.5,34.28,34.9,343200,16.0066702564129,16.1201927405009,15.5662030181513,15.8477387786896,755797.414840425,0.0,1.0
2007-12-06,36.11,36.11,33.29,34.19,507800,16.3971876016757,16.3971876016757,15.1166539811627,15.5253349238796,1118280.67382275,0.0,1.0
2007-12-07,36.5,36.84,35.85,36.14,400500,16.574282676853,16.7286732552128,16.2791242182242,16.4108102997663,881983.871339137,0.0,1.0
2007-12-10,37.0,37.03,35.82,36.51,232200,16.8013276450291,16.8149503431197,16.2655015201336,16.5788235762166,511352.446753925,0.0,1.0
2007-12-11,34.77,37.38,34.77,37.25,410200,15.7887070869638,16.9738818208429,15.7887070869638,16.9148501291171,903345.27846021,0.0,1.0
2007-12-12,34.66,36.25,34.09,35.67,617000,15.7387571939651,16.460760192765,15.4799259302444,16.1973880296808,1358761.6694538,0.0,1.0
2007-12-13,33.67,34.73,33.27,34.42,635200,15.2892081569765,15.7705434895098,15.1075721824356,15.6297756092406,1398841.8353923,0.0,1.0
2007-12-14,32.54,33.68,32.51,33.19,526400,14.7760865288986,15.29374905634,14.762463830808,15.0712449875275,1159241.72252914,0.0,1.0
2007-12-17,31.31,32.11,31.25,31.88,739800,14.2175559071854,14.5808278562672,14.1903105110043,14.4763871709062,1629192.67919274,0.0,1.0
2007-12-18,31.88,32.04,31.14,31.64,790100,14.4763871709062,14.5490415607225,14.1403606180056,14.3674055861817,1739963.68725355,0.0,1.0
2007-12-19,32.58,32.63,31.41,32.02,521600,14.7942501263527,14.8169546231703,14.2629649008207,14.5399597619955,1148671.12931459,0.0,1.0
2007-12-20,32.55,32.95,31.59,32.85,586900,14.7806274282621,14.962263402803,14.344701089364,14.9168544091677,1292475.24117088,0.0,1.0
2007-12-21,32.74,32.95,32.19,32.65,687900,14.866904516169,14.962263402803,14.6171550511753,14.8260364218973,1514898.1400604,0.0,1.0
2007-12-24,33.3,33.37,32.81,32.81,174000,15.1211948805262,15.1529811760709,14.8986908117137,14.8986908117137,383184.004027489,0.0,1.0
2007-12-26,32.96,33.1,32.43,32.74,310700,14.9668043021665,15.0303768932558,14.7261366358998,14.866904516169,684225.689950234,0.0,1.0
2007-12-27,31.53,32.68,31.5,32.32,267000,14.4718462715426,14.9996808168098,14.4580766747096,14.8344456548131,581716.378272628,0.34,1.0
2007-12-28,30.97,32.08,30.97,31.59,506600,14.2148137973256,14.7242888801487,14.2148137973256,14.4993854652088,1103736.01959892,0.0,1.0
2007-12-31,31.5,31.55,30.81,30.88,389900,14.4580766747096,14.4810260027647,14.1413759475493,14.1735050068264,849480.209320213,0.0,1.0
2008-01-02,31.2,31.77,30.89,31.5,554600,14.320380706379,14.5820030462071,14.1780948724374,14.4580766747096,1208314.24490636,0.0,1.0
2008-01-03,30.22,31.79,30.08,31.51,501800,13.8705738764992,14.5911827774291,13.8063157579449,14.4626665403206,1093278.19706818,0.0,1.0
2008-01-04,28.91,30.0,28.86,30.0,738700,13.2693014814557,13.7695968330567,13.2463521534006,13.7695968330567,1609415.31322093,0.0,1.0
2008-01-07,28.97,29.4,28.59,29.05,744700,13.2968406751218,13.4942048963956,13.1224257819031,13.33355960001,1622487.59138436,0.0,1.0
2008-01-08,27.39,29.94,27.38,29.02,786300,12.5716419085808,13.7420576393906,12.5670520429698,13.3197900031769,1713122.05331748,0.0,1.0
2008-01-09,27.16,27.3,25.43,26.8,1296100,12.4660749995274,12.5303331180816,11.6720282488211,12.3008398375307,2823829.95460356,0.0,1.0
2008-01-10,28.25,29.02,26.46,26.94,909400,12.9663703511284,13.3197900031769,12.1447844067561,12.365097956085,1981321.62697052,0.0,1.0
2008-01-11,27.87,28.76,27.52,28.07,512500,12.7919554579097,13.2004534972904,12.6313101615241,12.8837527701301,1116590.42645963,0.0,1.0
2008-01-14,27.73,28.38,27.0,28.38,201000,12.7276973393555,13.0260386040717,12.3926371497511,13.0260386040717,437921.318474897,0.0,1.0
2008-01-15,26.76,27.6,26.53,27.5,365800,12.2824803750866,12.6680290864122,12.1769134660332,12.622130430302,796973.225363772,0.0,1.0
2008-01-16,27.52,27.92,26.68,26.68,555100,12.6313101615241,12.8149047859648,12.2457614501985,12.2457614501985,1209403.60141998,0.0,1.0
2008-01-17,27.63,28.16,27.31,27.52,625700,12.6817986832453,12.9250615606293,12.5349229836927,12.6313101615241,1363220.741143,0.0,1.0
2008-01-18,28.08,28.46,27.4,27.83,755500,12.8883426357411,13.0627575289598,12.5762317741918,12.7735959954656,1646017.69207854,0.0,1.0
2008-01-22,28.59,29.6,26.9,26.9,759400,13.1224257819031,13.586002208616,12.3467384936409,12.3467384936409,1654514.67288476,0.0,1.0
2008-01-23,30.47,30.66,27.87,27.91,904500,13.9853205167746,14.072527963384,12.7919554579097,12.8103149203538,1970645.93313705,0.0,1.0
2008-01-24,29.88,30.91,29.06,30.75,440700,13.7145184457245,14.1872746036595,13.338149465621,14.1138367538832,960158.831103921,0.0,1.0
2008-01-25,29.47,30.64,29.13,30.36,645500,13.5263339556727,14.063348232162,13.3702785248981,13.9348319950534,1406359.25908233,0.0,1.0
2008-01-28,30.94,30.94,29.01,29.49,478000,14.2010442004925,14.2010442004925,13.3152001375659,13.5355136868948,1041424.82701991,0.0,1.0
2008-01-29,31.44,31.87,30.9,31.19,600600,14.4305374810435,14.6279017023173,14.1826847380485,14.315790840768,1308535.04415932,0.0,1.0
2008-01-30,31.31,32.71,31.03,31.27,576600,14.3708692281002,15.0134504136429,14.2423529909917,14.3525097656562,1256245.93150561,0.0,1.0
2008-01-31,32.03,32.35,30.5,30.8,466600,14.7013395520936,14.8482152516462,13.9990901136077,14.1367860819383,1016587.49850939,0.0,1.0
2008-02-01,33.14,33.24,31.97,32.21,530000,15.2108146349167,15.2567132910269,14.6738003584275,14.7839571330919,1154717.9044363,0.0,1.0
2008-02-04,32.8,33.38,32.1,33.0,300800,15.054759204142,15.3209714095811,14.7334686113707,15.1465565163624,655356.878593283,0.0,1.0
2008-02-05,31.44,33.13,31.44,32.09,351800,14.4305374810435,15.2062247693057,14.4305374810435,14.7288787457597,766471.242982433,0.0,1.0
2008-02-06,31.43,32.19,31.01,31.58,437900,14.4259476154325,14.7747774018699,14.2331732597697,14.4947955995977,954058.434627649,0.0,1.0
2008-02-07,32.21,32.32,31.08,31.31,527900,14.7839571330919,14.8344456548131,14.2653023190468,14.3708692281002,1150142.6070791,0.0,1.0
2008-02-08,30.95,32.57,30.77,32.08,444400,14.2056340661035,14.9491922950886,14.1230164851052,14.7242888801487,968220.069304704,0.0,1.0
2008-02-11,29.77,30.97,29.71,30.9,387300,13.6640299240033,14.2148137973256,13.6364907303372,14.1826847380485,843815.555449395,0.0,1.0
2008-02-12,30.42,30.66,29.8,29.86,413100,13.9623711887195,14.072527963384,13.6777995208364,13.7053387145025,900026.351552145,0.0,1.0
2008-02-13,30.6,31.22,30.02,30.94,375300,14.0449887697179,14.3295604376011,13.7787765642788,14.2010442004925,817670.999122534,0.0,1.0
2008-02-14,30.2,31.08,30.08,30.85,433400,13.8613941452771,14.2653023190468,13.8063157579449,14.1597354099934,944254.226005082,0.0,1.0
2008-02-15,30.7,30.72,29.59,30.0,277200,14.0908874258281,14.1000671570501,13.581412343005,13.7695968330567,603939.251150456,0.0,1.0
2008-02-19,30.4,31.34,30.37,31.2,475000,13.9531914574975,14.3846388249333,13.9394218606644,14.320380706379,1034888.68793819,0.0,1.0
2008-02-20,30.4,30.52,29.9,30.2,490000,13.9531914574975,14.0082698448297,13.7236981769466,13.8613941452771,1067569.38334677,0.0,1.0
2008-02-21,30.35,31.76,30.14,30.65,479700,13.9302421294424,14.5774131805961,13.833854951611,14.067938097773,1045128.63916621,0.0,1.0
2008-02-22,31.24,31.24,29.7,30.35,392400,14.3387401688231,14.3387401688231,13.6319008647262,13.9302421294424,854926.991888309,0.0,1.0
2008-02-25,32.45,32.45,30.91,31.31,473500,14.8941139077564,14.8941139077564,14.1872746036595,14.3708692281002,1031620.61839733,0.0,1.0
2008-02-26,32.76,33.08,32.03,32.47,453800,15.036399741698,15.1832754412506,14.7013395520936,14.9032936389784,988699.971760739,0.0,1.0
2008-02-27,32.72,32.94,32.03,32.45,594300,15.0180402792539,15.1190173226963,14.7013395520936,14.8941139077564,1294809.15208772,0.0,1.0
2008-02-28,31.65,32.5,31.65,32.5,276100,14.5269246588749,14.9170632358115,14.5269246588749,14.9170632358115,601542.666820494,0.0,1.0
2008-02-29,30.64,31.57,30.39,31.57,407300,14.063348232162,14.4902057339867,13.9486015918865,14.4902057339867,887389.815994158,0.0,1.0
2008-03-03,30.87,30.87,30.0,30.56,350500,14.1689151412154,14.1689151412154,13.7695968330567,14.0266293072738,763638.916047024,0.0,1.0
2008-03-04,30.51,30.72,30.0,30.49,399200,14.0036799792187,14.1000671570501,13.7695968330567,13.9945002479967,869742.240473531,0.0,1.0
2008-03-05,30.93,31.18,30.29,30.63,301900,14.1964543348815,14.311200975157,13.9027029357763,14.0587583665509,657753.462923244,0.0,1.0
2008-03-06,29.74,31.55,29.74,31.42,491300,13.6502603271703,14.4810260027647,13.6502603271703,14.4213577498214,1070401.71028217,0.0,1.0
2008-03-07,30.19,30.43,29.11,29.47,601500,13.8568042796661,13.9669610543306,13.3610987936761,13.5263339556727,1310495.88588384,0.0,1.0
2008-03-10,29.42,30.37,29.42,30.3,418500,13.5033846276177,13.9394218606644,13.5033846276177,13.9072928013873,911791.401899226,0.0,1.0
2008-03-11,32.0,32.0,28.52,30.31,684500,14.6875699552605,14.6875699552605,13.0902967226259,13.9118826669983,1491329.06714462,0.0,1.0
2008-03-12,31.6,32.8,31.5,31.99,410400,14.5039753308198,15.054759204142,14.4580766747096,14.6829800896495,894143.826378598,0.0,1.0
2008-03-13,32.25,32.44,30.48,31.17,493600,14.802316595536,14.8895240421454,13.9899103823857,14.306611109546,1075412.75024483,0.0,1.0
2008-03-14,32.03,32.68,31.25,32.4,826900,14.7013395520936,14.9996808168098,14.3433300344341,14.8711645797013,1801577.80222335,0.0,1.0
2008-03-17,32.01,32.5,31.0,31.05,418900,14.6921598208716,14.9170632358115,14.2285833941586,14.2515327222137,912662.887110121,0.0,1.0
2008-03-18,34.42,34.49,32.57,32.85,734700,15.7983174331271,15.8304464924042,14.9491922950886,15.0777085321971,1600700.46111198,0.0,1.0
2008-03-19,34.47,35.36,34.19,34.5,921400,15.8212667611822,16.2297648005629,15.6927505240737,15.8350363580153,2007466.18329737,0.0,1.0
2008-03-20,34.87,35.31,34.02,35.26,1617100,16.004861385623,16.2068154725078,15.6147228086864,16.1838661444527,3523196.83634705,0.0,1.0
2008-03-24,35.8,36.08,35.02,35.15,489800,16.4317188874477,16.5602351245563,16.0737093697882,16.1333776227315,1067133.64074132,0.0,1.0
2008-03-25,35.16,36.16,34.31,35.88,877200,16.1379674883425,16.5969540494444,15.7478289114059,16.4684378123359,1911167.06749344,0.0,1.0
2008-03-26,34.39,34.89,34.27,34.66,351200,15.7845478362941,16.014041116845,15.7294694489618,15.9084742077916,765164.015166089,0.0,1.0
2008-03-27,33.37,34.72,33.3,34.4,378100,15.4724369747448,16.0983821325483,15.439980559155,15.9500099469949,815462.814332007,0.34,1.0
2008-03-28,33.17,33.99,32.99,33.35,299500,15.3797043587739,15.7599080842546,15.2962450044001,15.4631637131477,645943.170834266,0.0,1.0
2008-03-31,33.61,34.62,32.98,33.52,436900,15.5837161139098,16.0520158245629,15.2916083736015,15.5419864367229,942279.036185284,0.0,1.0
2008-04-01,35.87,35.87,33.79,33.79,488000,16.631594674381,16.631594674381,15.6671754682837,15.6671754682837,1052488.37184348,0.0,1.0
2008-04-02,35.98,36.52,35.38,35.72,470500,16.682597613165,16.9329756762865,16.4043997652523,16.5620452124029,1014745.44867287,0.0,1.0
2008-04-03,36.56,36.99,35.36,35.6,286400,16.9515221994806,17.1508973238181,16.3951265036552,16.5064056428203,617689.896917979,0.0,1.0
2008-04-04,36.06,36.95,35.86,36.75,310900,16.7196906595534,17.1323508006239,16.6269580435825,17.039618184653,670529.98935684,0.0,1.0
2008-04-07,35.65,36.24,35.23,36.24,325700,16.529588796813,16.8031500139272,16.3348503032741,16.8031500139272,702449.71866685,0.0,1.0
2008-04-08,35.37,36.01,35.35,35.65,515200,16.3997631344538,16.6965075055607,16.3904898728567,16.529588796813,1111151.65814295,0.0,1.0
2008-04-09,34.17,35.71,34.17,35.54,342000,15.8433674386284,16.5574085816043,15.8433674386284,16.478585858029,737604.555677193,0.0,1.0
2008-04-10,34.92,35.33,33.92,34.34,298000,16.1911147485192,16.3812166112596,15.7274516686647,15.9221901622036,642708.063133931,0.0,1.0
2008-04-11,34.56,35.01,34.21,34.6,238600,16.0241960397716,16.2328444257062,15.8619139618226,16.0427425629658,514597.798200523,0.0,1.0
2008-04-14,34.35,35.13,34.27,34.48,235800,15.9268267930022,16.2884839952887,15.8897337466138,15.9871029933833,508558.930493223,0.0,1.0
2008-04-15,34.65,34.87,34.21,34.65,295800,16.0659257169585,16.1679315945265,15.8619139618226,16.0659257169585,637963.238506767,0.0,1.0
2008-04-16,36.34,36.35,34.95,35.05,641900,16.8495163219126,16.8541529527112,16.2050246409149,16.2513909489003,1384410.42189822,0.0,1.0
2008-04-17,37.13,37.24,35.8,36.1,486600,17.2158101549977,17.2668130937817,16.5991382587912,16.7382371827476,1049468.93798983,0.0,1.0
2008-04-18,37.36,38.16,37.25,37.5,583700,17.3224526633642,17.6933831272478,17.2714497245802,17.3873654945439,1258888.24312508,0.0,1.0
2008-04-21,37.12,37.48,36.97,37.0,280500,17.2111735241992,17.3780922329468,17.141624062221,17.1555339546166,604965.139963311,0.0,1.0
2008-04-22,37.14,37.2,36.43,36.9,300100,17.2204467857962,17.2482665705875,16.8912459990995,17.1091676466312,647237.213914405,0.0,1.0
2008-04-23,37.53,37.61,36.8,37.3,441800,17.4012753869395,17.4383684333279,17.0628013386457,17.294632878573,952847.054673054,0.0,1.0
2008-04-24,38.91,38.91,37.37,37.64,395700,18.0411304371387,18.0411304371387,17.3270892941628,17.4522783257235,853421.411349315,0.0,1.0
2008-04-25,38.69,39.13,38.15,39.1,334100,17.9391245595707,18.1431363147067,17.6887464964493,18.1292264223111,720566.321788745,0.0,1.0
2008-04-28,38.43,38.56,37.8,38.53,379700,17.8185721588086,17.8788483591896,17.5264644185002,17.864938466794,818913.595879034,0.0,1.0
2008-04-29,38.03,38.45,37.68,38.45,574300,17.6331069268668,17.8278454204056,17.4708248489177,17.8278454204056,1238614.90153629,0.0,1.0
2008-04-30,37.3,38.7,37.19,38.07,429300,17.294632878573,17.9437611903693,17.243629939789,17.6516534500609,925887.823836897,0.0,1.0
2008-05-01,37.43,37.64,37.0,37.29,823100,17.3549090789541,17.4522783257235,17.1555339546166,17.2899962477744,1775211.43209911,0.0,1.0
2008-05-02,37.47,38.3,37.41,37.78,362900,17.3734556021482,17.7582959584275,17.345635817357,17.5171911569031,782680.389635246,0.0,1.0
2008-05-05,37.78,38.1,37.08,37.38,290100,17.5171911569031,17.6655633424566,17.192627001005,17.3317259249613,625669.82924548,0.0,1.0
2008-05-06,38.84,38.94,37.3,37.5,409300,18.0086740215489,18.0550403295344,17.294632878573,17.3873654945439,882753.054499051,0.0,1.0
2008-05-07,38.57,39.97,38.45,39.25,626800,17.8834849899882,18.5326133017845,17.8278454204056,18.1987758842892,1351843.67104814,0.0,1.0
2008-05-08,38.54,39.16,37.92,38.28,363600,17.8695750975925,18.1570462071023,17.5821039880828,17.7490226968304,784190.106562071,0.0,1.0
2008-05-09,38.24,38.96,37.9,38.09,215800,17.7304761736362,18.0643135911314,17.5728307264857,17.660926711658,465424.161155375,0.0,1.0
2008-05-12,39.6,39.6,38.36,38.7,367700,18.3610579622383,18.3610579622383,17.7861157432187,17.9437611903693,793032.734276329,0.0,1.0
2008-05-13,39.61,39.85,39.08,39.8,235100,18.3656945930369,18.4769737322019,18.119953160714,18.4537905782092,507049.213566398,0.0,1.0
2008-05-14,39.18,39.18,38.18,38.57,495800,18.1663194686994,18.1663194686994,17.7026563888449,17.8834849899882,1069310.93188524,0.0,1.0
2008-05-15,39.89,39.89,38.54,39.11,237200,18.4955202553961,18.4955202553961,17.8695750975925,18.1338630531096,511578.364346873,0.0,1.0
2008-05-16,38.9,40.0,38.13,40.0,510200,18.0364938063402,18.5465231941801,17.6794732348522,18.5465231941801,1100367.96580849,0.0,1.0
2008-05-19,38.6,38.98,38.35,38.72,284700,17.8973948823838,18.0735868527285,17.7814791124202,17.9530344519664,614023.441524261,0.0,1.0
2008-05-20,38.19,38.5,37.95,38.3,471300,17.7072930196435,17.8510285743984,17.5960138804784,17.7582959584275,1016470.83944638,0.0,1.0
2008-05-21,37.91,38.7,37.85,38.35,574900,17.5774673572842,17.9437611903693,17.5496475724929,17.7814791124202,1239908.94461643,0.0,1.0
2008-05-22,37.81,38.14,37.59,38.0,502400,17.5311010492988,17.6841098656507,17.4290951717308,17.6191970344711,1083545.40576673,0.0,1.0
2008-05-23,37.5,37.91,37.23,37.5,207200,17.3873654945439,17.5774673572842,17.2621764629831,17.3873654945439,446876.2103401,0.0,1.0
2008-05-27,38.19,39.01,37.67,39.0,300800,17.7072930196435,18.0874967451242,17.4661882181191,18.0828601143256,648746.930841227,0.0,1.0
2008-05-28,37.9,38.58,37.6,38.54,231800,17.5728307264857,17.8881216207867,17.4337318025293,17.8695750975925,499931.976625653,0.0,1.0
2008-05-29,38.46,38.51,37.71,37.83,435800,17.8324820512042,17.8556652051969,17.4847347413133,17.5403743108958,939906.623871699,0.0,1.0
2008-05-30,37.91,38.54,37.68,38.39,380400,17.5774673572842,17.8695750975925,17.4708248489177,17.8000256356144,820423.312805862,0.0,1.0
2008-06-02,36.76,37.64,36.05,37.64,911600,17.0442548154515,17.4522783257235,16.7150540287548,17.4522783257235,1966082.7864191,0.0,1.0
2008-06-03,37.41,37.63,36.76,37.15,639500,17.345635817357,17.447641694925,17.0442548154515,17.2250834165948,1379234.24957767,0.0,1.0
2008-06-04,37.56,38.13,37.26,37.39,567800,17.4151852793351,17.6794732348522,17.2760863553788,17.3363625557599,1224596.1015015,0.0,1.0
2008-06-05,38.36,38.36,37.51,37.55,377000,17.7861157432187,17.7861157432187,17.3920021253424,17.4105486485366,813090.402018429,0.0,1.0
2008-06-06,36.59,38.11,36.46,38.1,539200,16.9654320918763,17.6701999732551,16.9051558914952,17.6655633424566,1162913.38134837,0.0,1.0
2008-06-09,36.0,37.36,35.94,36.69,340700,16.6918708747621,17.3224526633642,16.6640510899708,17.0117983998617,734800.795670234,0.0,1.0
2008-06-10,36.09,36.56,35.28,35.67,741500,16.733600551949,16.9515221994806,16.3580334572669,16.5388620584101,1599221.5732007,0.0,1.0
2008-06-11,35.9,36.33,35.61,36.0,955700,16.6455045667767,16.8448796911141,16.5110422736189,16.6918708747621,2061194.95280904,0.0,1.0
2008-06-12,36.82,37.15,36.32,36.32,978200,17.0720746002428,17.2250834165948,16.8402430603156,16.8402430603156,2109721.56831413,0.0,1.0
2008-06-13,37.41,37.41,36.48,37.1,482800,17.345635817357,17.345635817357,16.9144291530923,17.2019002626021,1041273.33181564,0.0,1.0
2008-06-16,38.35,38.35,37.4,37.9,583100,17.7814791124202,17.7814791124202,17.3409991865584,17.5728307264857,1257594.20004495,0.0,1.0
2008-06-17,37.01,38.71,37.01,38.68,412700,17.1601705854152,17.9483978211678,17.1601705854152,17.9344879287722,890085.965286483,0.0,1.0
2008-06-18,36.36,36.98,36.17,36.89,311900,16.8587895835097,17.1462606930195,16.7706935983374,17.1045310158326,672686.727823735,0.0,1.0
2008-06-19,37.65,37.66,36.18,36.36,307900,17.456914956522,17.4615515873206,16.7753302291359,16.8587895835097,664059.773956165,0.0,1.0
2008-06-20,36.61,37.6,36.5,37.33,516000,16.9747053534734,17.4337318025293,16.9237024146894,17.3085427709686,1112877.04891647,0.0,1.0
2008-06-23,35.15,37.2,35.15,36.8,434500,16.2977572568858,17.2482665705875,16.2977572568858,17.0628013386457,937102.863864738,0.0,1.0
2008-06-24,34.92,35.6,34.19,34.77,303600,16.1911147485192,16.5064056428203,15.8526407002255,16.1215652865411,654785.798548528,0.0,1.0
2008-06-25,35.19,35.8,34.64,34.84,374600,16.31630378008,16.5991382587912,16.06128908616,16.1540217021309,807914.229697884,0.0,1.0
2008-06-26,34.04,34.84,33.9,34.52,487900,15.9407366853978,16.3153720951604,15.8751754886894,16.1655179312554,1041866.27806314,0.34,1.0
2008-06-27,34.27,34.66,33.65,34.11,432300,16.0484443657046,16.2310791279638,15.7581019231386,15.973517283752,923137.511798924,0.0,1.0
2008-06-30,34.33,35.02,33.75,34.09,345200,16.0765420214368,16.399665062357,15.8049313493589,15.964151398508,737143.347381421,0.0,1.0
2008-07-01,34.52,34.84,33.34,34.32,530500,16.1655179312554,16.3153720951604,15.6129307018556,16.0718590788147,1132834.72127997,0.0,1.0
2008-07-02,34.01,34.8,33.88,34.44,317600,15.9266878575317,16.2966403246723,15.8658096034453,16.1280543902791,678206.046142353,0.0,1.0
2008-07-03,33.63,34.26,33.46,34.19,141200,15.7487360378945,16.0437614230825,15.6691260133199,16.0109808247283,301519.816483942,0.0,1.0
2008-07-07,33.02,33.99,32.65,33.99,447100,15.4630765379505,15.9173219722877,15.2898076609353,15.9173219722877,954741.571883647,0.0,1.0
2008-07-08,35.31,35.73,32.7,33.1,568500,16.5354703983959,16.7321539885213,15.3132223740455,15.5005400789268,1213980.28095695,0.0,1.0
2008-07-09,32.83,35.41,32.8,35.26,426900,15.3741006281319,16.5822998246162,15.3600518002658,16.5120556852858,911606.300686935,0.0,1.0
2008-07-10,33.96,34.61,32.59,32.75,438200,15.9032731444216,16.2076644148537,15.2617100052031,15.3366370871557,935736.427643507,0.0,1.0
2008-07-11,34.53,35.54,33.01,33.6,499400,16.1702008738774,16.6431780787027,15.4583935953285,15.7346872100284,1066423.48691275,0.0,1.0
2008-07-14,33.32,35.17,33.23,34.88,566400,15.6035648166115,16.4699092016875,15.5614183330132,16.3341038656485,1209495.92108006,0.0,1.0
2008-07-15,33.0,34.33,32.0,32.85,768900,15.4537106527065,16.0765420214368,14.9854163905032,15.383466513376,1641916.33777977,0.0,1.0
2008-07-16,35.89,36.09,32.35,33.23,738200,16.8070810704738,16.9007399229144,15.1493193822744,15.5614183330132,1576359.26719863,0.0,1.0
2008-07-17,36.8,36.98,35.4,35.85,591900,17.2332288490787,17.3175218162753,16.5776168819942,16.7883492999857,1263948.86244225,0.0,1.0
2008-07-18,37.09,37.35,36.39,36.77,532300,17.3690341851177,17.4907906932905,17.0412282015754,17.2191800212126,1136678.4583173,0.0,1.0
2008-07-21,37.8,38.1,36.49,36.97,470500,17.7015231112819,17.8420113899429,17.0880576277957,17.3128388736533,1004710.15336895,0.0,1.0
2008-07-22,38.42,38.42,37.16,37.6,995400,17.9918655538479,17.9918655538479,17.4018147834719,17.6078642588413,2125586.58164389,0.0,1.0
2008-07-23,38.64,39.2,37.79,38.3,1275700,18.0948902915327,18.3571350783665,17.6968401686599,17.9356702423836,2724141.85473488,0.0,1.0
2008-07-24,36.47,38.75,36.15,38.75,998300,17.0786917425517,18.146402660375,16.9288375786466,18.146402660375,2131779.26909291,0.0,1.0
2008-07-25,37.75,38.26,36.49,36.85,603300,17.6781083981718,17.9169384718954,17.0880576277957,17.2566435621889,1288292.53034534,0.0,1.0
2008-07-28,37.04,38.66,36.89,37.47,478700,17.3456194720075,18.1042561767767,17.275375332677,17.5469860047549,1022220.51098345,0.0,1.0
2008-07-29,39.39,39.66,37.15,37.25,546000,18.4461109881851,18.5725504389799,17.3971318408498,17.4439612670702,1165933.56799031,0.0,1.0
2008-07-30,38.74,39.25,36.0,36.68,1283700,18.141719717753,18.3805497914766,16.8585934393161,17.1770335376143,2741225.13045635,0.0,1.0
2008-07-31,38.88,39.36,37.78,38.0,567600,18.2072809144614,18.432062160319,17.6921572260379,17.7951819637226,1212058.41243829,0.0,1.0
2008-08-01,38.82,39.1,37.66,39.1,414900,18.1791832587292,18.3103056521461,17.6359619145735,18.3103056521461,885981.387104731,0.0,1.0
2008-08-04,37.71,39.05,37.58,39.05,513500,17.6593766276837,18.286890939036,17.5984983735972,18.286890939036,1096532.76037184,0.0,1.0
2008-08-05,39.62,39.91,37.81,38.1,730000,18.5538186684918,18.6896240045308,17.706206053904,17.8420113899429,1558848.90958412,0.0,1.0
2008-08-06,39.52,40.0,38.95,39.54,546600,18.5069892422715,18.731770488129,18.2400615128157,18.5163551275156,1167214.81366943,0.0,1.0
2008-08-07,38.79,40.0,38.18,38.95,535700,18.1651344308631,18.731770488129,17.8794749309192,18.2400615128157,1143938.85049893,0.0,1.0
2008-08-08,40.06,40.37,38.47,38.65,633600,18.7598681438612,18.9050393651442,18.0152802669581,18.0995732341547,1352995.43714041,0.0,1.0
2008-08-11,40.89,41.55,39.84,39.93,461900,19.1485523814899,19.457626594544,18.6568434061765,18.6989898897748,986345.631968365,0.0,1.0
2008-08-12,39.32,40.92,39.04,40.54,722200,18.4133303898309,19.162601209356,18.2822079964139,18.9846493897188,1542192.71575568,0.0,1.0
2008-08-13,38.9,39.62,38.54,39.28,509400,18.2166467997055,18.5538186684918,18.0480608653123,18.3945986193427,1087777.58156459,0.0,1.0
2008-08-14,39.51,39.85,38.65,38.65,442600,18.5023062996495,18.6615263487986,18.0995732341547,18.0995732341547,945132.229290316,0.0,1.0
2008-08-15,39.26,40.48,38.75,40.14,333200,18.3852327340987,18.9565517339866,18.146402660375,18.7973316848375,711518.433799217,0.0,1.0
2008-08-18,38.55,39.59,37.99,39.35,311100,18.0527438079344,18.5397698406257,17.7904990211006,18.4273792176969,664325.884618657,0.0,1.0
2008-08-19,38.13,38.34,37.17,38.0,445300,17.856060217809,17.9544020128717,17.4064977260939,17.7951819637226,950897.834846315,0.0,1.0
2008-08-20,38.0,38.5,37.26,38.33,589800,17.7951819637226,18.0293290948242,17.4486442096922,17.9497190702497,1259464.50256536,0.0,1.0
2008-08-21,37.7,37.78,36.81,36.94,802900,17.6546936850616,17.6921572260379,17.2379117917008,17.2987900457872,1714520.25959602,0.0,1.0
2008-08-22,38.9,39.02,37.67,38.25,489800,18.2166467997055,18.2728421111699,17.6406448571955,17.9122555292734,1045923.55604699,0.0,1.0
2008-08-25,38.0,38.72,37.97,38.63,352300,17.7951819637226,18.1323538325089,17.7811331358565,18.0902073489106,752304.754584227,0.0,1.0
2008-08-26,38.2,38.54,37.81,37.94,995800,17.8888408161632,18.0480608653123,17.706206053904,17.7670843079904,2126440.74542996,0.0,1.0
2008-08-27,38.53,38.68,38.07,38.24,417400,18.0433779226903,18.1136220620208,17.8279625620768,17.9075725866514,891319.910767689,0.0,1.0
2008-08-28,39.17,39.17,38.37,38.86,623900,18.3430862505004,18.3430862505004,17.9684508407378,18.1979150292174,1332281.96532813,0.0,1.0
2008-08-29,39.1,39.57,38.44,38.88,326200,18.3103056521461,18.5304039553817,18.001231439092,18.2072809144614,696570.567542934,0.0,1.0
2008-09-02,39.5,40.1,38.76,40.02,405000,18.4976233570274,18.7785999143494,18.151085602997,18.7411363733731,864840.833399412,0.0,1.0
2008-09-03,40.34,40.36,39.23,39.23,402700,18.8909905372781,18.9003564225222,18.3711839062326,18.3711839062326,859929.39162949,0.0,1.0
2008-09-04,39.23,40.16,39.18,39.67,505600,18.3711839062326,18.8066975700816,18.3477691931224,18.577233381602,1079663.02559689,0.0,1.0
2008-09-05,38.97,39.25,38.38,38.93,553700,18.2494273980597,18.3805497914766,17.9731337833598,18.2306956275716,1182376.22087223,0.0,1.0
2008-09-08,39.94,41.45,38.72,40.55,942600,18.7036728323969,19.4107971683237,18.1323538325089,18.9893323323408,2012836.96188218,0.0,1.0
2008-09-09,38.06,40.22,37.85,39.19,724700,17.8232796194548,18.8347952258138,17.7249378243921,18.3524521357444,1547531.23941865,0.0,1.0
2008-09-10,38.64,38.84,37.59,38.19,480300,18.0948902915327,18.1885491439733,17.6031813162193,17.8841578735412,1025637.16612774,0.0,1.0
2008-09-11,38.87,38.92,37.41,37.84,319400,18.2025979718394,18.2260126849496,17.5188883490227,17.7202548817701,682049.783179683,0.0,1.0
2008-09-12,39.38,39.6,38.3,38.43,292700,18.441428045563,18.5444527832478,17.9356702423836,17.99654849647,625034.350459279,0.0,1.0
2008-09-15,36.46,39.27,36.26,39.26,1001100,17.0740087999296,18.3899156767207,16.980349947489,18.3852327340987,2137758.41559543,0.0,1.0
2008-09-16,38.77,38.82,35.38,35.38,824400,18.1557685456191,18.1791832587292,16.5682509967501,16.5682509967501,1760431.56309746,0.0,1.0
2008-09-17,37.31,39.11,37.25,38.04,790100,17.4720589228024,18.3149885947682,17.4439612670702,17.8139137342107,1687187.01844166,0.0,1.0
2008-09-18,42.0,42.0,36.93,37.82,1325400,19.6683590125355,19.6683590125355,17.2941071031651,17.710888996526,2830271.70515451,0.0,1.0
2008-09-19,42.6,43.5,41.17,42.77,1666400,19.9493355698574,20.3708004058403,19.2796747749068,20.028945594432,3558446.33278217,0.0,1.0
2008-09-22,39.4,42.14,39.37,42.14,685400,18.4507939308071,19.7339202092439,18.436745102941,19.7339202092439,1463609.64743693,0.0,1.0
2008-09-23,40.02,40.63,38.93,39.29,705300,18.7411363733731,19.0267958733171,18.2306956275716,18.3992815619648,1506104.29579408,0.0,1.0
2008-09-24,39.2,39.2,37.88,38.6,1987100,18.3571350783665,18.3571350783665,17.7389866522582,18.0761585210445,4243272.14826658,0.0,1.0
2008-09-25,39.56,39.72,38.82,39.22,659900,18.5257210127596,18.6006480947121,18.1791832587292,18.3665009636105,1409156.70607474,0.0,1.0
2008-09-26,40.84,40.85,37.95,38.5,595700,19.2995772810505,19.3043029366041,17.9338628260496,18.1937738814996,1260565.84793114,0.3725,1.0
2008-09-29,38.76,39.98,38.29,39.71,1016000,18.3166409258941,18.8931709034377,18.0945351148732,18.7655782034896,2149966.26069841,0.0,1.0
2008-09-30,40.35,40.99,37.96,38.85,676800,19.0680201589223,19.370462114355,17.9385884816032,18.3591718258768,1432182.24925264,0.0,1.0
2008-10-01,38.17,39.84,38.12,39.75,785900,18.0378272482296,18.8270117256868,18.0141989704614,18.7844808257041,1663049.6892548,0.0,1.0
2008-10-02,35.6,37.97,35.47,37.97,661000,16.8233337709451,17.9433141371569,16.7619002487478,17.9433141371569,1398747.73456855,0.0,1.0
2008-10-03,32.78,36.96,32.78,36.3,802900,15.4906989048196,17.4660229262396,15.4906989048196,17.1541296596996,1699023.53416807,0.0,1.0
2008-10-06,31.47,32.19,30.11,32.0,1320400,14.8716380272933,15.2118852271551,14.2289488719988,15.122097771636,2794109.6954982,0.0,1.0
2008-10-07,29.28,32.16,29.22,31.52,1026400,13.8367194610469,15.1977082604942,13.8083655277251,14.8952663050615,2171973.78935123,0.0,1.0
2008-10-08,29.68,30.94,28.29,28.78,1248300,14.0257456831924,14.6211782829506,13.368879561237,13.6004366833651,2641538.2708955,0.0,1.0
2008-10-09,26.8,30.37,26.79,29.79,1072200,12.6647568837452,14.3518159163933,12.6600312281915,14.0777278942824,2268891.55976459,0.0,1.0
2008-10-10,30.13,31.52,25.09,25.78,1828200,14.238400183106,14.8952663050615,11.8566697840734,12.1827400172743,3868669.60414256,0.0,1.0
2008-10-13,32.38,32.79,29.67,32.79,1282100,15.3016726826742,15.4954245603733,14.0210200276388,15.4954245603733,2713062.73901715,0.0,1.0
2008-10-14,31.24,34.06,29.22,34.06,981800,14.7629479495597,16.0955828156851,13.8083655277251,16.0955828156851,2077595.34916702,0.0,1.0
2008-10-15,26.59,31.28,26.2,30.56,1283500,12.5655181171188,14.7818505717742,12.381217550527,14.4416033719124,2716025.29095119,0.0,1.0
2008-10-16,28.24,28.38,26.05,27.18,1381700,13.3452512834688,13.4114104612197,12.3103327172224,12.8443317947833,2923827.14803837,0.0,1.0
2008-10-17,29.44,30.42,26.85,27.6,1455900,13.9123299499051,14.3754441941615,12.6883851615133,13.0428093280361,3080842.40054214,0.0,1.0
2008-10-20,30.62,30.77,28.7,29.74,977300,14.4699573052342,14.5408421385387,13.562631438936,14.0540996165142,2068072.86080763,0.0,1.0
2008-10-21,30.35,31.2,30.0,30.06,646000,14.342364605286,14.7440453273451,14.1769666609088,14.2053205942306,1367006.10670391,0.0,1.0
2008-10-22,28.9,30.29,27.51,29.56,1327700,13.6571445500088,14.3140106719642,13.0002784280533,13.9690378165488,2809557.28772566,0.0,1.0
2008-10-23,28.25,29.81,25.15,29.19,1268000,13.3499769390224,14.0871792053897,11.8850237173952,13.7941885610642,2683225.60882439,0.0,1.0
2008-10-24,26.2,27.59,25.43,25.43,733100,12.381217550527,13.0380836724824,12.017342072897,12.017342072897,1551319.15917126,0.0,1.0
2008-10-27,24.84,27.74,24.77,25.9,902900,11.7385283952325,13.108968505787,11.705448806357,12.2394478839179,1910634.386599,0.0,1.0
2008-10-28,27.72,27.72,24.47,25.66,2356700,13.0995171946797,13.0995171946797,11.5636791397479,12.1260321506306,4987032.95924009,0.0,1.0
2008-10-29,27.43,29.44,26.25,26.75,1121400,12.9624731836242,13.9123299499051,12.4048458282952,12.641128605977,2373004.09916063,0.0,1.0
2008-10-30,28.63,29.03,26.14,26.14,1013300,13.5295518500606,13.718578072206,12.3528636172052,12.3528636172052,2144252.76768277,0.0,1.0
2008-10-31,31.09,31.16,28.14,28.6,1284800,14.6920631162551,14.7251427051306,13.2979947279324,13.5153748833997,2718776.23203279,0.0,1.0
2008-11-03,29.48,31.97,28.94,30.94,1447900,13.9312325721197,15.1079208049751,13.6760471722233,14.6211782829506,3063913.53234766,0.0,1.0
2008-11-04,30.83,31.06,28.98,30.02,1169900,14.5691960718606,14.6778861495942,13.6949497944379,14.186417972016,2475635.36258963,0.0,1.0
2008-11-05,28.33,30.44,27.99,30.42,1218900,13.3877821834515,14.3848955052688,13.2271098946279,14.3754441941615,2579324.6802808,0.0,1.0
2008-11-06,27.09,28.49,26.76,28.02,748200,12.8018008948006,13.4633926723097,12.6458542615306,13.2412868612888,1583272.39788834,0.0,1.0
2008-11-07,28.94,29.42,26.23,27.36,829700,13.6760471722233,13.9028786387979,12.3953945171879,12.9293935947488,1755735.24261956,0.0,1.0
2008-11-10,25.93,29.36,25.59,29.36,954900,12.2536248505788,13.874524705476,12.0929525617552,13.874524705476,2020672.0298631,0.0,1.0
2008-11-11,24.41,25.73,23.84,25.55,2207700,11.5353252064261,12.1591117395061,11.2659628398688,12.0740499395406,4671732.78911798,0.0,1.0
2008-11-12,23.3,24.05,23.15,23.96,1548100,11.0107774399725,11.3652016064952,10.9398926066679,11.3226707065125,3275947.60648346,0.0,1.0
2008-11-13,27.15,27.23,22.8,23.75,1598100,12.8301548281224,12.8679600725515,10.7744946622907,11.2234319398861,3381753.03269895,0.0,1.0
2008-11-14,25.05,27.22,25.01,26.13,1690100,11.8377671618588,12.8632344169979,11.8188645396443,12.3481379616515,3576435.01693542,0.0,1.0
2008-11-17,24.93,26.29,24.45,24.85,1029300,11.7810592952152,12.4237484505097,11.5542278286406,11.7432540507861,2178110.50407172,0.0,1.0
2008-11-18,24.09,25.75,22.89,25.1,849300,11.3841042287097,12.1685630506134,10.8170255622734,11.861395439627,1797210.96969603,0.0,1.0
2008-11-19,21.39,24.1,21.05,24.1,1422800,10.1081772292279,11.3888298842634,9.94750494040431,11.3888298842634,3010799.20838751,0.0,1.0
2008-11-20,21.72,24.64,20.39,20.55,2670400,10.2641238624979,11.6440152841597,9.63561167386432,9.7112221627225,5650856.203316,0.0,1.0
2008-11-21,24.63,26.0,21.47,22.62,2520000,11.6392896286061,12.2867044394543,10.145982473657,10.6894328623252,5332593.48125983,0.0,1.0
2008-11-24,28.4,28.7,23.96,25.6,1888600,13.420861772327,13.562631438936,11.3226707065125,12.0976782173088,3996482.55901083,0.0,1.0
2008-11-25,28.48,29.0,25.52,28.3,2092600,13.458667016756,13.7044011055451,12.0598729728797,13.3736052167906,4428168.69796999,0.0,1.0
2008-11-26,29.88,30.43,27.11,27.78,1190900,14.1202587942651,14.3801698497151,12.8112522059079,13.1278711280015,2520073.64160014,0.0,1.0
2008-11-28,29.71,29.99,28.48,29.89,837600,14.0399226498533,14.1722410053551,13.458667016756,14.1249844498188,1772452.4999616,0.0,1.0
2008-12-01,22.29,29.25,22.05,29.25,1536000,10.5334862290552,13.822542494386,10.4200704957679,13.822542494386,3250342.69333933,0.0,1.0
2008-12-02,23.88,24.3,22.21,23.0,2478100,11.2848654620834,11.4833429953361,10.4956809846261,10.8690077733634,5243928.53409125,0.0,1.0
2008-12-03,25.42,25.61,22.18,22.92,1231500,12.0126164173434,12.1024038728624,10.4815040179652,10.8312025289343,2605987.64768709,0.0,1.0
2008-12-04,24.72,26.51,24.0,25.13,1251500,11.6818205285888,12.5277128726897,11.341573328727,11.8755724062879,2648309.81817329,0.0,1.0
2008-12-05,27.73,27.76,23.93,24.14,1370900,13.1042428502333,13.1184198168942,11.3084937398516,11.4077325064779,2900973.17597584,0.0,1.0
2008-12-08,30.56,31.03,27.57,28.19,1514700,14.4416033719124,14.6637091829333,13.0286323613751,13.3216230057006,3205269.58177153,0.0,1.0
2008-12-09,28.65,30.77,27.71,30.0,1264000,13.5390031611679,14.5408421385387,13.0947915391261,14.1769666609088,2674761.17472715,0.0,1.0
2008-12-10,30.23,30.3,28.49,29.18,1039400,14.2856567386424,14.3187363275178,13.4633926723097,13.7894629055106,2199483.20016725,0.0,1.0
2008-12-11,25.24,30.0,24.6,30.0,1903100,11.9275546173779,14.1769666609088,11.6251126619452,14.1769666609088,4027166.13261333,0.0,1.0
2008-12-12,28.36,28.47,24.0,24.4,1691600,13.4019591501124,13.4539413612024,11.341573328727,11.5305995508725,3579609.17972188,0.0,1.0
2008-12-15,26.95,28.5,25.71,28.5,959300,12.7356417170497,13.4681183278633,12.1496604283988,13.4681183278633,2029982.90737006,0.0,1.0
2008-12-16,31.18,31.18,27.31,27.31,1642900,14.7345940162378,14.7345940162378,12.9057653169806,12.9057653169806,3476554.69458802,0.0,1.0
2008-12-17,30.58,31.99,28.84,30.07,1434000,14.4510546830197,15.1173721160824,13.628790616687,14.2100462497842,3034499.62385975,0.0,1.0
2008-12-18,28.49,31.56,28.06,30.61,1128600,13.4633926723097,14.914168927276,13.2601894835033,14.4652316496806,2388240.08053565,0.0,1.0
2008-12-19,29.15,30.99,28.49,29.35,1668700,13.7752859388497,14.6448065607187,13.4633926723097,13.8697990499224,3531150.29451518,0.0,1.0
2008-12-22,28.14,29.24,26.47,29.24,1229500,13.2979947279324,13.8178168388324,12.5088102504752,13.8178168388324,2601755.43063848,0.0,1.0
2008-12-23,26.63,28.59,26.34,28.21,1041900,12.5844207393333,13.510649227846,12.4473767282779,13.3310743168079,2204773.47147803,0.0,1.0
2008-12-24,26.32,26.92,25.98,26.81,458400,12.4379254171706,12.7214647503888,12.277253128347,12.6694825392988,970024.147543456,0.0,1.0
2008-12-26,27.21,27.53,26.31,26.56,378600,12.8585087614442,13.0097297391606,12.433199761617,12.5513411504579,801158.687303563,0.0,1.0
2008-12-29,26.18,27.01,25.54,27.0,742200,12.5477969087927,12.9456071240065,12.2410516826037,12.9408142298473,1548542.43667142,0.3725,1.0
2008-12-30,28.39,28.51,26.23,26.47,796500,13.6070265179765,13.6645412478869,12.5717613795887,12.6867908394095,1661835.15333979,0.0,1.0
2008-12-31,30.7,31.15,28.06,28.67,1048400,14.7141850687523,14.9298653059164,13.4488610107228,13.7412275544341,2187404.86473501,0.0,1.0
2009-01-02,29.02,30.92,28.75,30.78,626600,13.9089788500062,14.8196287402547,13.7795707077078,14.7525282220259,1307352.04906807,0.0,1.0
2009-01-05,28.0,29.25,27.74,29.05,914000,13.4201036457676,14.0192154156679,13.2954883976283,13.9233575324838,1906989.74281552,0.0,1.0
2009-01-06,27.92,28.72,26.32,28.29,1334400,13.3817604924939,13.7651920252301,12.6148974270215,13.5590975763844,2784121.56762915,0.0,1.0
2009-01-07,26.91,28.05,26.54,27.05,883500,12.8976781824145,13.4440681165636,12.720341098524,12.9647787006433,1843353.87065374,0.0,1.0
2009-01-08,26.38,27.02,25.85,26.59,964200,12.6436547919767,12.9504000181657,12.389631401539,12.74430556932,2011728.12912772,0.0,1.0
2009-01-09,25.2,26.45,25.05,26.44,1022200,12.0780932811908,12.6772050510911,12.0061998688028,12.6724121569319,2132740.60733702,0.0,1.0
2009-01-12,23.46,25.11,22.89,24.97,1302500,11.2441296974895,12.034957233758,10.970934730415,11.9678567155291,2717564.70461404,0.0,1.0
2009-01-13,25.03,25.29,23.17,23.17,1139000,11.9966140804844,12.1212293286236,11.1051357668726,11.1051357668726,2376434.70138608,0.0,1.0
2009-01-14,24.11,24.83,23.6,23.65,1179500,11.5556678178377,11.9007561973003,11.3112302157184,11.3351946865144,2460934.79392879,0.0,1.0
2009-01-15,25.45,26.24,23.26,24.05,1265200,12.1979156351709,12.5765542737479,11.1482718143055,11.5269104528825,2639741.16259322,0.0,1.0
2009-01-16,26.7,26.99,24.87,26.0,1200900,12.7970274050712,12.9360213356881,11.9199277739371,12.461524813927,2505584.22554395,0.0,1.0
2009-01-20,23.69,26.08,23.38,25.61,1585700,11.3543662631512,12.4998679672006,11.2057865442159,12.2746019417181,3308439.42580151,0.0,1.0
2009-01-21,27.03,27.13,23.77,24.68,1412500,12.9551929123249,13.0031218539169,11.3927094164248,11.8288627849123,2947071.12880408,0.0,1.0
2009-01-22,26.41,27.62,25.25,26.01,1789700,12.6580334744543,13.2379736677178,12.1020577519868,12.4663177080862,3734069.52157216,0.0,1.0
2009-01-23,27.51,27.73,25.23,25.83,995400,13.1852518319666,13.2906955034691,12.0924719636684,12.3800456132206,2076824.49671617,0.0,1.0
2009-01-26,27.89,28.63,26.68,27.5,1250500,13.3673818100163,13.7220559777973,12.7874416167528,13.1804589378074,2609070.75863329,0.0,1.0
2009-01-27,27.98,28.39,27.21,27.86,818400,13.4105178574491,13.6070265179765,13.0414650071905,13.3530031275387,1707527.795974,0.0,1.0
2009-01-28,30.28,30.48,28.0,29.28,1538800,14.5128835140658,14.6087413972498,13.4201036457676,14.0335940981455,3210586.23221502,0.0,1.0
2009-01-29,27.87,29.83,27.75,29.66,1203700,13.3577960216979,14.2972032769016,13.3002812917875,14.2157240761952,2511426.20725061,0.0,1.0
2009-01-30,26.38,29.0,25.82,28.4,1406800,12.6436547919767,13.8993930616878,12.3752527190614,13.6118194121357,2935178.52318697,0.0,1.0
2009-02-02,27.4,27.83,25.49,25.87,1293600,13.1325299962154,13.3386244450611,12.2170872118077,12.3992171898574,2698995.54847502,0.0,1.0
2009-02-03,26.62,27.83,26.4,27.6,1119400,12.7586842517976,13.3386244450611,12.6532405802951,13.2283878793994,2335540.8294395,0.0,1.0
2009-02-04,25.26,26.96,25.25,26.5,1445000,12.106850646146,12.9216426532105,12.1020577519868,12.7011695218871,3014879.84504206,0.0,1.0
2009-02-05,25.26,26.03,23.78,24.8,1410200,12.106850646146,12.4759034964046,11.397502310584,11.8863775148227,2942272.35811648,0.0,1.0
2009-02-06,27.85,28.15,24.92,25.27,1403900,13.3482102333795,13.4919970581556,11.9438922447331,12.1116435403052,2929127.8992765,0.0,1.0
2009-02-09,28.25,28.27,27.0,27.77,891600,13.5399259997476,13.549511788066,12.9408142298473,13.3098670801059,1860253.88916228,0.0,1.0
2009-02-10,25.34,28.22,25.22,27.66,1612200,12.1451937994196,13.52554731727,12.0876790695092,13.2571452443547,3363729.60981095,0.0,1.0
2009-02-11,25.73,26.64,24.63,25.66,1273300,12.3321166716285,12.768270040116,11.8048983141162,12.2985664125141,2656641.18110177,0.0,1.0
2009-02-12,25.78,26.16,24.07,24.72,2987000,12.3560811424246,12.5382111204743,11.5364962412009,11.8480343615491,6232142.62777895,0.0,1.0
2009-02-13,25.07,26.45,22.83,25.73,1801300,12.0157856571212,12.6772050510911,10.9421773654598,12.3321166716285,3758272.01721401,0.0,1.0
2009-02-17,24.11,24.66,23.21,24.03,1705600,11.5556678178377,11.8192769965938,11.1243073435095,11.5173246645641,3558601.42816867,0.0,1.0
2009-02-18,24.28,24.68,23.44,24.54,1080600,11.6371470185441,11.8288627849123,11.2345439091711,11.7617622666834,2254587.65436156,0.0,1.0
2009-02-19,23.53,25.17,23.32,24.82,1212500,11.2776799566039,12.0637145987132,11.1770291792607,11.8959633031411,2529786.72118582,0.0,1.0
2009-02-20,25.75,26.02,22.47,23.01,2061600,12.3417024599469,12.4711106022454,10.7696331757285,11.0284494603254,4301367.67372922,0.0,1.0
2009-02-23,24.43,26.12,24.13,26.06,1858500,11.7090404309322,12.5190395438374,11.5652536061561,12.4902821788822,3877615.35779284,0.0,1.0
2009-02-24,26.96,27.06,24.54,24.94,1816600,12.9216426532105,12.9695715948025,11.7617622666834,11.9534780330515,3790194.27439681,0.0,1.0
2009-02-25,26.27,27.56,25.18,26.56,1739700,12.5909329562255,13.2092163027626,12.0685074928724,12.7299268868424,3629748.41966758,0.0,1.0
2009-02-26,24.96,27.29,24.84,26.82,1662000,11.9630638213699,13.0798081604642,11.9055490914595,12.8545421349816,3467633.4273079,0.0,1.0
2009-02-27,25.0,25.92,24.16,24.54,1828600,11.9822353980067,12.4231816606534,11.5796322886337,11.7617622666834,3815231.33885393,0.0,1.0
2009-03-02,23.5,24.7,23.21,23.91,1898200,11.2633012741263,11.8384485732307,11.1243073435095,11.4598099346536,3960446.31270509,0.0,1.0
2009-03-03,23.21,24.35,22.33,23.79,2721800,11.1243073435095,11.6706972776586,10.7025326574996,11.4022952047432,5678823.50327712,0.0,1.0
2009-03-04,23.28,24.08,22.55,23.58,2144600,11.1578576026239,11.5412891353601,10.8079763290021,11.3016444274,4474540.70289078,0.0,1.0
2009-03-05,22.06,23.22,21.9,22.39,1898100,10.5731245152011,11.1291002376687,10.4964382086539,10.7312900224548,3960237.67050128,0.0,1.0
2009-03-06,21.72,23.12,20.49,23.12,2581200,10.4101661137883,11.0811712960766,9.82064013220633,11.0811712960766,5385472.56472147,0.0,1.0
2009-03-09,21.36,21.99,20.84,21.31,1720700,10.237621924057,10.5395742560867,9.98839142777842,10.2136574532609,3590106.40094384,0.0,1.0
2009-03-10,23.82,23.95,21.68,22.07,2424900,11.4166738872208,11.4789815112905,10.3909945371514,10.5779174093604,5059364.80016782,0.0,1.0
2009-03-11,22.95,24.4,22.6,23.89,1868200,10.9996920953702,11.6946617484546,10.8319407997981,11.4502241463352,3897853.65156233,0.0,1.0
2009-03-12,23.99,24.45,22.37,22.69,1901500,11.4981530879273,11.7186262192506,10.7217042341364,10.8750768472309,3967331.50543076,0.0,1.0
2009-03-13,23.7,24.05,23.21,23.77,1668000,11.3591591573104,11.5269104528825,11.1243073435095,11.3927094164248,3480151.95953643,0.0,1.0
2009-03-16,22.47,24.11,22.43,24.06,1626800,10.7696331757285,11.5556678178377,10.7504615990916,11.5317033470417,3394191.37156706,0.0,1.0
2009-03-17,24.52,24.59,22.0,22.5,1467100,11.752176478365,11.7857267374794,10.5443671502459,10.7840118582061,3060989.77208388,0.0,1.0
2009-03-18,25.63,25.81,23.38,24.27,1554400,12.2841877300365,12.3704598249022,11.2057865442159,11.6323541243849,3243134.41600926,0.0,1.0
2009-03-19,24.47,26.0,24.46,26.0,1505400,11.728212007569,12.461524813927,11.7234191134098,12.461524813927,3140899.73614278,0.0,1.0
2009-03-20,22.93,24.68,22.88,24.66,1529800,10.9901063070518,11.8288627849123,10.9661418362558,11.8192769965938,3191808.4338722,0.0,1.0
2009-03-23,26.94,26.99,23.29,23.91,2039100,12.9120568648921,12.9360213356881,11.1626504967831,11.4598099346536,4254423.17787214,0.0,1.0
2009-03-24,24.58,26.69,24.36,26.52,1403800,11.7809338433202,12.792234510912,11.6754901718178,12.7107553102056,2928919.2570727,0.0,1.0
2009-03-25,24.28,25.31,22.63,24.6,1788700,11.6371470185441,12.130815116942,10.8463194822757,11.7905196316386,3731983.09953408,0.0,1.0
2009-03-26,26.38,26.61,24.65,26.19,2662000,12.6436547919767,12.7538913576384,11.8144841024346,12.5525898029519,5554055.46539928,0.0,1.0
2009-03-27,24.4,26.13,24.32,25.82,1689800,11.8731970558849,12.7150261914046,11.8342685409476,12.5641781960224,3472621.55306047,0.3725,1.0
2009-03-30,23.35,24.24,23.15,24.24,1333400,11.3622602973325,11.7953400260102,11.2649390099891,11.7953400260102,2740202.14158529,0.0,1.0
2009-03-31,24.83,25.05,23.13,23.71,2351800,12.082437823673,12.1894912397507,11.2552068812548,11.5374386145504,4833063.89424052,0.0,1.0
2009-04-01,24.4,24.58,23.13,23.93,5627000,11.8731970558849,11.9607862144939,11.2552068812548,11.6444920306281,11563759.9000303,0.0,1.0
2009-04-02,25.95,26.33,24.52,24.91,3274500,12.6274370327956,12.8123474787479,11.9315898282909,12.1213663386103,6729257.47159221,0.0,1.0
2009-04-03,28.0,28.09,25.1,25.95,2400900,13.6249802280646,13.6687748073691,12.2138215615865,12.6274370327956,4933966.79295946,0.0,1.0
2009-04-06,28.01,28.45,26.85,27.5,1687100,13.6298462924318,13.8439531245871,13.0653828258405,13.3816770097063,3467072.92115535,0.0,1.0
2009-04-07,25.52,27.5,25.5,27.0,1328700,12.4181962650075,13.3816770097063,12.4084641362731,13.138373791348,2730543.41197268,0.0,1.0
2009-04-08,26.13,26.41,25.1,25.61,1244300,12.7150261914046,12.8512759936852,12.2138215615865,12.461990844312,2557097.2887165,0.0,1.0
2009-04-09,29.53,29.59,26.96,27.17,1649000,14.369488076241,14.398684462444,13.1189095338794,13.2210968855898,3388775.55982763,0.0,1.0
2009-04-13,30.0,30.56,27.42,29.22,1445800,14.5981931014978,14.8706927060591,13.342748494769,14.2186400808589,2971189.63274638,0.0,1.0
2009-04-14,26.93,29.55,26.83,29.55,2022000,13.1043113407779,14.3792202049753,13.0556506971062,14.3792202049753,4155308.78227498,0.0,1.0
2009-04-15,29.5,29.53,26.7,26.7,1689200,14.3548898831395,14.369488076241,12.992391860333,12.992391860333,3471388.52374823,0.0,1.0
2009-04-16,30.87,31.81,28.16,29.52,1885600,15.0215407014412,15.4789507519548,13.7028372579393,14.3646220118738,3875000.11862401,0.0,1.0
2009-04-17,30.27,31.39,29.62,30.77,1346200,14.7295768394113,15.2745760485339,14.4132826555455,14.9728800577696,2766506.76691325,0.0,1.0
2009-04-20,26.97,29.51,26.82,29.51,1732000,13.1237755982465,14.3597559475067,13.050784632739,14.3597559475067,3559344.61468857,0.0,1.0
2009-04-21,29.64,29.75,25.73,26.51,2401000,14.4230147842798,14.4765414923187,12.520383616718,12.8999366373569,4934172.29784484,0.0,1.0
2009-04-22,27.55,29.86,27.04,29.16,2355600,13.4060073315422,14.5300682003575,13.1578380488167,14.1894436946559,4840873.07988473,0.0,1.0
2009-04-23,29.06,29.28,27.09,28.07,1478700,14.1407830509842,14.2478364670619,13.1821683706525,13.6590426786348,3038800.74003463,0.0,1.0
2009-04-24,30.65,31.82,28.59,28.91,2104800,14.9144872853636,15.483816816322,13.9120780257274,14.0677920854767,4325466.82736518,0.0,1.0
2009-04-27,28.25,30.38,27.41,30.2,1784100,13.7466318372438,14.7831035474501,13.3378824304018,14.6955143888411,3666412.65996874,0.0,1.0
2009-04-28,29.52,30.18,27.71,27.77,1416300,14.3646220118738,14.6857822601068,13.4838643614168,13.5130607476198,2910565.69156087,0.0,1.0
2009-04-29,30.74,30.99,29.57,29.73,1695000,14.9582818646681,15.0799334738472,14.3889523337097,14.4668093635843,3483307.80709995,0.0,1.0
2009-04-30,30.56,31.66,30.0,31.27,1632100,14.8706927060591,15.4059597864473,14.5981931014978,15.2161832761279,3354045.23419931,0.0,1.0
2009-05-01,28.38,30.07,28.01,29.65,1242900,13.8098906740169,14.632255552068,13.6298462924318,14.427880848647,2554220.22032126,0.0,1.0
2009-05-04,31.54,31.82,28.96,29.13,2016400,15.3475670140414,15.483816816322,14.0921224073125,14.1748455015544,4143800.508694,0.0,1.0
2009-05-05,30.44,31.77,30.02,31.2,1109000,14.8122999336531,15.4594864944862,14.6079252302321,15.1821208255577,2279049.17880463,0.0,1.0
2009-05-06,31.96,32.1,30.71,31.32,1696800,15.5519417174623,15.6200666186027,14.9436836715666,15.2405135979637,3487006.8950367,0.0,1.0
2009-05-07,29.88,32.55,29.26,32.51,1490300,14.5398003290918,15.8390395151251,14.2381043383275,15.8195752576565,3062639.30673809,0.0,1.0
2009-05-08,32.72,33.0,30.1,30.39,1320100,15.9217626093669,16.0580124116476,14.6468537451695,14.7879696118173,2712869.99183048,0.0,1.0
2009-05-11,31.21,32.15,30.78,32.15,1260400,15.1869868899249,15.6443969404385,14.9777461221367,15.6443969404385,2590183.57526182,0.0,1.0
2009-05-12,31.2,32.01,30.06,31.53,880400,15.1821208255577,15.5762720392982,14.6273894877008,15.3427009496742,1809265.01083823,0.0,1.0
2009-05-13,28.86,30.73,28.79,30.71,1279400,14.0434617636409,14.9534158003009,14.0093993130707,14.9436836715666,2629229.503483,0.0,1.0
2009-05-14,29.98,30.46,28.35,29.12,935400,14.5884609727635,14.8220320623874,13.7952924809154,14.1699794371872,1922292.69779427,0.0,1.0
2009-05-15,28.73,29.9,28.18,29.9,1252900,13.9802029268677,14.5495324578261,13.7125693866736,14.5495324578261,2574770.70885873,0.0,1.0
2009-05-18,30.96,31.22,28.82,29.35,1385200,15.0653352807457,15.191852954292,14.0239975061722,14.281898917632,2846653.67220936,0.0,1.0
2009-05-19,29.83,30.77,29.51,30.6,950700,14.515470007256,14.9728800577696,14.3597559475067,14.8901569635278,1953734.94525659,0.0,1.0
2009-05-20,29.13,30.81,28.93,30.37,1138000,14.1748455015544,14.9923443152382,14.077524214211,14.7782374830829,2338645.59556327,0.0,1.0
2009-05-21,28.59,29.47,27.82,28.66,1352300,13.9120780257274,14.340291690038,13.5373910694556,13.9461404762976,2779042.5649211,0.0,1.0
2009-05-22,27.32,28.86,27.28,28.6,1322400,13.2940878510973,14.0434617636409,13.2746235936287,13.9169440900946,2717596.6041941,0.0,1.0
2009-05-26,28.86,29.05,26.93,27.16,1688100,14.0434617636409,14.135916986617,13.1043113407779,13.2162308212227,3469127.9700091,0.0,1.0
2009-05-27,27.9,28.96,27.24,28.96,2355700,13.576319584393,14.0921224073125,13.25515933616,14.0921224073125,4841078.58477011,0.0,1.0
2009-05-28,28.44,28.57,27.04,28.43,1266500,13.8390870602199,13.9023458969931,13.1578380488167,13.8342209958528,2602719.37326967,0.0,1.0
2009-05-29,29.68,29.83,28.05,28.43,1594400,14.4424790417485,14.515470007256,13.6493105499004,13.8342209958528,3276569.89241308,0.0,1.0
2009-06-01,30.75,31.73,29.8,30.15,1986100,14.9631479290352,15.4400222370175,14.5008718141545,14.6711840670053,4081532.52842551,0.0,1.0
2009-06-02,31.09,31.3,30.19,30.49,1602600,15.1285941175189,15.2307814692294,14.690648324474,14.8366302554889,3293421.2930138,0.0,1.0
2009-06-03,31.5,31.59,30.6,30.78,1145600,15.3281027565727,15.3718973358772,14.8901569635278,14.9777461221367,2354263.96685174,0.0,1.0
2009-06-04,32.62,32.98,30.82,31.68,1553700,15.8731019656953,16.0482802829133,14.9972103796054,15.4156919151817,3192929.4040656,0.0,1.0
2009-06-05,31.93,33.14,31.57,33.14,1219500,15.5373435243608,16.1261373127879,15.3621652071429,16.1261373127879,2506132.0771436,0.0,1.0
2009-06-08,31.41,31.91,30.89,31.86,785200,15.2843081772682,15.5276113956265,15.0312728301756,15.5032810737907,1613624.35996158,0.0,1.0
2009-06-09,31.6,31.83,30.93,31.51,827300,15.3767634002444,15.4886828806892,15.0507370876442,15.3329688209399,1700141.9167043,0.0,1.0
2009-06-10,30.55,32.13,29.63,32.13,851300,14.8658266416919,15.6346648117042,14.4181487199127,15.6346648117042,1749463.08919422,0.0,1.0
2009-06-11,29.84,31.03,29.79,30.63,495100,14.5203360716231,15.0993977313159,14.4960057497873,14.9047551566293,1017454.68748979,0.0,1.0
2009-06-12,30.52,30.68,29.51,29.72,1031400,14.8512284485904,14.9290854784651,14.3597559475067,14.4619432992172,2119577.38775392,0.0,1.0
2009-06-15,29.16,30.1,28.74,30.08,1068800,14.1894436946559,14.6468537451695,13.9850689912349,14.6371216164351,2196436.21488403,0.0,1.0
2009-06-16,28.88,29.74,28.37,29.69,555400,14.0531938923752,14.4716754279515,13.8050246096498,14.4473451061157,1141374.13337069,0.0,1.0
2009-06-17,28.03,29.29,27.82,29.01,788800,13.6395784211661,14.252702531429,13.5373910694556,14.1164527291484,1621022.53583507,0.0,1.0
2009-06-18,28.58,28.93,27.94,28.13,562000,13.9072119613602,14.077524214211,13.5957838418616,13.6882390648378,1154937.45580542,0.0,1.0
2009-06-19,29.03,29.22,28.5,28.83,1021800,14.1261848578827,14.2186400808589,13.8682834464229,14.0288635705394,2099848.91875796,0.0,1.0
2009-06-22,27.94,28.91,27.87,28.61,1164900,13.5957838418616,14.0677920854767,13.5617213912915,13.9218101544617,2393926.40972905,0.0,1.0
2009-06-23,28.56,28.98,28.01,28.25,1030600,13.8974798326259,14.1018545360469,13.6298462924318,13.7466318372438,2117933.34867092,0.0,1.0
2009-06-24,29.5,29.75,28.71,28.71,735800,14.3548898831395,14.4765414923187,13.9704707981334,13.9704707981334,1512104.94658652,0.0,1.0
2009-06-25,30.37,30.48,29.0,29.38,945400,14.7782374830829,14.8317641911218,14.1115866647812,14.2964971107335,1942843.18633174,0.0,1.0
2009-06-26,29.23,30.43,29.23,30.13,4536800,14.404767042903,14.996136199642,14.404767042903,14.8482939104573,9206026.28317652,0.3725,1.0
2009-06-29,29.13,29.54,28.59,29.35,1103100,14.3554862798414,14.5575374083939,14.0893701593088,14.4639039585769,2238398.78173427,0.0,1.0
2009-06-30,29.33,29.59,28.75,29.2,1011500,14.4540478059645,14.5821777899247,14.1682193802073,14.3899828139845,2052525.03646471,0.0,1.0
2009-07-01,29.84,30.14,29.4,29.46,603700,14.7053796975787,14.8532219867634,14.4885443401077,14.5181127979446,1225021.61593054,0.0,1.0
2009-07-02,28.67,29.36,28.42,29.19,941000,14.1287947697581,14.468832034883,14.0055928621041,14.3850547376783,1909467.18666662,0.0,1.0
2009-07-06,29.0,29.11,27.92,28.38,1180500,14.2914212878613,14.345630127229,13.7591890467961,13.9858805568794,2395458.03810834,0.0,1.0
2009-07-07,28.25,29.11,28.13,29.09,1305600,13.9218155648994,14.345630127229,13.8626786492255,14.3357739746167,2649309.62689898,0.0,1.0
2009-07-08,27.98,28.74,27.46,28.7,1463700,13.7887575046331,14.1632913039012,13.5324975367128,14.1435789986765,2970124.46453128,0.0,1.0
2009-07-09,27.56,28.47,27.55,28.47,772500,13.5817782997744,14.0302332436349,13.5768502234682,14.0302332436349,1567548.77970241,0.0,1.0
2009-07-10,27.39,27.7,26.87,27.4,584800,13.4980010025697,13.6507713680606,13.2417410346494,13.5029290788758,1186669.9370485,0.0,1.0
2009-07-13,28.78,28.97,27.36,27.36,1112800,14.1830036091258,14.2766370589428,13.4832167736512,13.4832167736512,2258081.918515,0.0,1.0
2009-07-14,29.18,29.35,28.28,28.7,658100,14.3801266613722,14.4639039585769,13.9365997938178,14.1435789986765,1335409.51705133,0.0,1.0
2009-07-15,30.33,30.52,29.43,29.84,1002500,14.9468554365805,15.0404888863975,14.5033285690261,14.7053796975787,2034262.33223516,0.0,1.0
2009-07-16,30.35,30.61,29.39,30.01,471200,14.9567115891928,15.0848415731529,14.4836162638015,14.7891569947834,956154.025884497,0.0,1.0
2009-07-17,30.07,30.43,29.62,30.41,689000,14.8187254526203,14.996136199642,14.5969620188432,14.9862800470297,1398111.46823943,0.0,1.0
2009-07-20,31.21,31.29,30.25,30.25,712800,15.3805261515225,15.4199507619717,14.9074308261312,14.9074308261312,1446406.17497977,0.0,1.0
2009-07-21,31.32,31.38,30.52,31.23,591800,15.4347349908902,15.4643034487272,15.0404888863975,15.3903823041348,1200874.26256037,0.0,1.0
2009-07-22,31.79,32.1,30.87,31.0,807100,15.6663545772797,15.8191249427706,15.212971557113,15.2770365490931,1637758.7315182,0.0,1.0
2009-07-23,33.06,33.25,31.37,31.61,1022800,16.2922202681619,16.3858537179789,15.459375372421,15.5776492037688,2075454.87621957,0.0,1.0
2009-07-24,33.72,33.79,32.45,32.96,878900,16.6174733043684,16.6519698385115,15.9916076134862,16.2429395051003,1783454.52748278,0.0,1.0
2009-07-27,33.41,33.8,33.02,33.61,748200,16.4647029388774,16.6568979148176,16.2725079629372,16.5632644650006,1518239.47828265,0.0,1.0
2009-07-28,33.28,33.66,32.71,33.21,474300,16.4006379468974,16.5879048465314,16.1197375974463,16.3661414127543,962444.512896895,0.0,1.0
2009-07-29,32.98,33.29,32.56,33.03,560800,16.2527956577126,16.4055660232035,16.0458164528539,16.2774360392434,1137969.39243639,0.0,1.0
2009-07-30,33.73,34.39,33.45,33.81,1072400,16.6224013806745,16.947654416881,16.4844152441021,16.6618259911238,2176102.66841795,0.0,1.0
2009-07-31,33.91,34.17,33.44,33.66,710300,16.7111067541854,16.8392367381455,16.4794871677959,16.5879048465314,1441333.20158268,0.0,1.0
2009-08-03,33.75,34.47,33.44,34.41,874400,16.6322575332869,16.9870790273303,16.4794871677959,16.9575105694934,1774323.175368,0.0,1.0
2009-08-04,35.33,35.45,33.31,33.55,1982400,17.41089358966,17.4700305053339,16.4154221758159,16.5336960071637,4022664.98496059,0.0,1.0
2009-08-05,35.88,36.06,34.93,34.99,1778100,17.6819377864987,17.7706431600096,17.2137705374136,17.2433389952506,3608101.59894998,0.0,1.0
2009-08-06,35.33,37.16,35.27,36.03,1421900,17.41089358966,18.3127315536871,17.381325131823,17.7558589310911,2885304.34933185,0.0,1.0
2009-08-07,37.78,38.26,35.73,36.01,1486300,18.618272284669,18.8548199473646,17.6080166419063,17.7460027784788,3015984.14404102,0.0,1.0
2009-08-10,36.89,37.74,36.43,37.38,712000,18.1796734934208,18.5985599794443,17.9529819833375,18.4211492324226,1444782.82349271,0.0,1.0
2009-08-11,36.51,37.16,35.93,36.74,1023200,17.9924065937868,18.3127315536871,17.7065781680295,18.1057523488284,2076266.55196311,0.0,1.0
2009-08-12,36.86,37.57,36.44,36.47,839400,18.1648892645023,18.5147826822396,17.9579100596436,17.9726942885621,1703301.54780868,0.0,1.0
2009-08-13,37.04,37.35,36.52,37.05,568300,18.2535946380132,18.4063650035041,17.9973346700929,18.2585227143193,1153188.31262767,0.0,1.0
2009-08-14,36.29,37.06,35.8,37.06,653900,17.8839889150513,18.2634507906255,17.6425131760495,18.2634507906255,1326886.92174421,0.0,1.0
2009-08-17,34.77,35.59,34.64,35.59,983500,17.1349213165151,17.5390235736201,17.070856324535,17.5390235736201,1995707.73441724,0.0,1.0
2009-08-18,35.36,35.45,34.65,35.2,877000,17.4256778185785,17.4700305053339,17.0757844008412,17.3468285976799,1779599.06770098,0.0,1.0
2009-08-19,35.08,35.2,34.46,34.73,507800,17.287691682006,17.3468285976799,16.9821509510241,17.1152090112904,1030422.35641797,0.0,1.0
2009-08-20,36.74,36.84,35.02,35.09,781100,18.1057523488284,18.15503311189,17.2581232241691,17.2926197583122,1584999.80818842,0.0,1.0
2009-08-21,37.96,38.37,36.82,36.97,1109800,18.7069776581798,18.9090287867323,18.1451769592777,18.2190981038701,2251994.35043849,0.0,1.0
2009-08-24,38.32,38.61,37.56,37.63,1309400,18.8843884052015,19.0273026180802,18.5098546059335,18.5443511400766,2657020.54646257,0.0,1.0
2009-08-25,38.65,38.94,38.23,38.75,750600,19.0470149233048,19.1899291361834,18.8400357184461,19.0962956863664,1523109.53274385,0.0,1.0
2009-08-26,37.61,38.65,37.38,38.46,1284500,18.5344949874643,19.0470149233048,18.4211492324226,18.9533814734878,2606493.73142749,0.0,1.0
2009-08-27,37.53,38.4,36.62,37.72,1252800,18.495070377015,18.9238130156508,18.0466154331545,18.588703826832,2542168.42875233,0.0,1.0
2009-08-28,38.02,38.13,37.01,37.94,859500,18.7365461160168,18.7907549553845,18.2388104090947,18.6971215055675,1744088.25392132,0.0,1.0
2009-08-31,36.86,37.77,36.67,37.35,1639000,18.1648892645023,18.6133442083628,18.0712558146853,18.4063650035041,3325841.3591356,0.0,1.0
2009-09-01,34.72,36.74,34.54,36.64,1650100,17.1102809349843,18.1057523488284,17.0215755614734,18.0564715857668,3348365.36101869,0.0,1.0
2009-09-02,33.6,34.71,33.39,34.51,1602300,16.5583363886945,17.1053528586781,16.4548467862651,17.0067913325549,3251370.10966623,0.0,1.0
2009-09-03,34.35,34.43,33.2,33.87,1034900,16.9279421116564,16.9673667221057,16.3612133364481,16.6913944489608,2100008.06746152,0.0,1.0
2009-09-04,34.47,34.47,33.66,34.2,711800,16.9870790273303,16.9870790273303,16.5879048465314,16.854020967064,1444376.98562094,0.0,1.0
2009-09-08,35.42,35.5,34.58,34.71,960800,17.4552462764154,17.4946708868647,17.0412878666981,17.1053528586781,1949645.13597162,0.0,1.0
2009-09-09,36.35,36.37,35.06,35.43,913900,17.9135573728882,17.9234135255005,17.2778355293937,17.4601743527216,1854476.15504211,0.0,1.0
2009-09-10,36.36,36.46,35.77,36.34,891400,17.9184854491944,17.967766212256,17.627728947131,17.9086292965821,1808819.39446825,0.0,1.0
2009-09-11,36.18,36.61,35.74,36.56,663100,17.8297800756835,18.0416873568483,17.6129447182125,18.0170469753176,1345555.46384552,0.0,1.0
2009-09-14,37.07,37.1,35.66,35.82,509100,18.2683788669317,18.2831630958501,17.5735201077632,17.6523693286618,1033060.30258446,0.0,1.0
2009-09-15,37.55,37.85,36.86,36.93,1032900,18.5049265296273,18.6527688188121,18.1648892645023,18.1993857986454,2095949.68874384,0.0,1.0
2009-09-16,39.34,39.46,37.76,37.95,968300,19.3870521884298,19.4461891041037,18.6084161320566,18.7020495818737,1964864.0561629,0.0,1.0
2009-09-17,38.48,40.59,38.0,39.11,990300,18.9632376261001,20.0030617266997,18.7266899634045,19.2737064333881,2009506.22205734,0.0,1.0
2009-09-18,38.75,39.13,37.95,38.83,982900,19.0962956863664,19.2835625860004,18.7020495818737,19.1357202968157,1994490.22080194,0.0,1.0
2009-09-21,37.85,38.72,37.74,38.25,758800,18.6527688188121,19.0815114574479,18.5985599794443,18.8498918710584,1539748.88548632,0.0,1.0
2009-09-22,38.36,38.54,37.93,38.09,1153100,18.9041007104262,18.992806083937,18.6921934292613,18.7710426501599,2339858.24967618,0.0,1.0
2009-09-23,36.83,37.87,36.71,37.08,1194400,18.1501050355838,18.6626249714244,18.0909681199099,18.2733069432378,2423663.7701962,0.0,1.0
2009-09-24,36.16,37.4,35.71,36.84,1248700,17.8199239230712,18.4310053850349,17.598160489294,18.15503311189,2533848.7523811,0.0,1.0
2009-09-25,36.35,36.84,35.82,36.02,552100,17.9135573728882,18.15503311189,17.6523693286618,17.750930854785,1120315.4450145,0.0,1.0
2009-09-28,37.04,37.09,36.11,36.49,636200,18.4470216330299,18.4719231201156,17.9838539732373,18.1731052750881,1277433.74886093,0.3925,1.0
2009-09-29,36.72,37.33,36.66,37.22,722600,18.2876521156819,18.5914502581265,18.2577703311792,18.5366669865382,1450917.36392158,0.0,1.0
2009-09-30,36.88,37.26,35.78,37.03,752800,18.3673368743559,18.5565881762067,17.8195041584722,18.4420413356128,1511556.31270435,0.0,1.0
2009-10-01,35.69,36.87,35.6,36.71,1273100,17.7746814817181,18.3623565769388,17.729858804964,18.2826718182648,2556273.03626979,0.0,1.0
2009-10-02,35.37,36.43,35.01,35.06,842400,17.6153119643701,18.1432234905853,17.4360212573536,17.4609227444392,1691465.24684131,0.0,1.0
2009-10-05,36.48,36.6,35.57,35.7,541600,18.1681249776709,18.2278885466764,17.7149179127126,17.7796617791352,1087485.25366721,0.0,1.0
2009-10-06,36.38,37.23,35.86,36.83,546400,18.1183220034997,18.5416472839553,17.8593465378092,18.3424353872703,1097123.23228169,0.0,1.0
2009-10-07,36.64,36.74,35.93,36.39,531800,18.2478097363449,18.2976127105162,17.8942086197291,18.1233023009168,1067807.71399598,0.0,1.0
2009-10-08,37.09,37.55,36.89,37.04,601500,18.4719231201156,18.7010168013033,18.3723171717731,18.4470216330299,1207759.19512707,0.0,1.0
2009-10-09,37.23,37.25,36.26,36.88,366000,18.5416472839553,18.5516078787895,18.0585584344942,18.3673368743559,734895.869354131,0.0,1.0
2009-10-12,37.13,37.52,37.0,37.18,361200,18.4918443097841,18.6860759090519,18.4271004433614,18.5167457968697,725257.890739649,0.0,1.0
2009-10-13,36.46,37.2,36.14,36.94,524900,18.1581643828367,18.5267063917039,17.9987948654887,18.3972186588587,1053953.11973766,0.0,1.0
2009-10-14,37.61,37.8,36.7,37.04,744500,18.730898585806,18.8255242367314,18.2776915208477,18.4470216330299,1494890.64135014,0.0,1.0
2009-10-15,37.45,37.68,37.06,37.47,463800,18.651213827132,18.7657606677259,18.4569822278642,18.6611744219663,931269.683624172,0.0,1.0
2009-10-16,36.27,37.14,36.09,37.14,508700,18.0635387319113,18.4968246072012,17.9738933784031,18.4968246072012,1021424.94191379,0.0,1.0
2009-10-19,36.75,36.79,36.06,36.42,379000,18.3025930079333,18.3225141976018,17.9589524861517,18.1382431931682,760998.728101683,0.0,1.0
2009-10-20,35.99,36.73,35.74,36.73,539300,17.9240904042318,18.2926324130991,17.7995829688037,18.2926324130991,1082867.0555811,0.0,1.0
2009-10-21,35.46,36.52,35.42,35.85,902000,17.6601346411242,18.1880461673394,17.6402134514557,17.8543662403921,1811136.81463778,0.0,1.0
2009-10-22,36.44,36.53,34.91,35.41,1091900,18.1482037880024,18.1930264647566,17.3862182831824,17.6352331540386,2192439.34357316,0.0,1.0
2009-10-23,35.86,36.68,35.58,36.58,888900,17.8593465378092,18.2677309260134,17.7198982101297,18.2179279518422,1784833.16466909,0.0,1.0
2009-10-26,36.05,36.81,35.92,35.99,587700,17.9539721887346,18.3324747924361,17.889228322312,17.9240904042318,1180050.00661044,0.0,1.0
2009-10-27,35.76,36.59,34.95,36.34,1270800,17.809543563638,18.2229082492593,17.4061394728509,18.0984008138312,2551654.83818368,0.0,1.0
2009-10-28,34.83,36.1,34.73,35.67,1055800,17.3463759038454,17.9788736758202,17.2965729296741,17.7647208868838,2119953.71274342,0.0,1.0
2009-10-29,34.24,35.94,33.47,35.35,1832100,17.052538356235,17.8991889171462,16.6690554551164,17.6053513695359,3678695.9624145,0.0,1.0
2009-10-30,33.19,34.34,32.75,33.83,1505300,16.5296071274369,17.1023413304063,16.3104740410834,16.8483461621329,3022510.25174529,0.0,1.0
2009-11-02,33.24,33.45,31.77,33.34,1417600,16.5545086145225,16.6590948602822,15.8224048942052,16.6043115886938,2846416.35080989,0.0,1.0
2009-11-03,34.4,34.45,32.75,32.79,1267000,17.132223114909,17.1571246019946,16.3104740410834,16.3303952307519,2544024.77178056,0.0,1.0
2009-11-04,34.27,35.34,34.19,34.68,1533300,17.0674792484864,17.6003710721187,17.0276368691494,17.2716714425885,3078731.79366308,0.0,1.0
2009-11-05,34.53,35.2,34.02,34.61,767300,17.1969669813316,17.530646908279,16.9429718130583,17.2368093606686,1540671.03976892,0.0,1.0
2009-11-06,33.65,34.48,33.51,34.15,637200,16.7587008086247,17.172065494246,16.6889766447849,17.0077156794809,1279441.66107227,0.0,1.0
2009-11-09,34.75,34.86,33.66,33.86,1055800,17.3065335245084,17.3613167960967,16.7636811060418,16.8632870543843,2119953.71274342,0.0,1.0
2009-11-10,34.79,34.99,34.24,34.6,701400,17.3264547141769,17.4260606625194,17.052538356235,17.2318290632515,1408349.62504095,0.0,1.0
2009-11-11,35.08,35.54,34.7,35.27,693600,17.4708833392735,17.6999770204612,17.2816320374227,17.5655089901989,1392687.90979242,0.0,1.0
2009-11-12,34.72,35.15,34.68,34.77,645100,17.291592632257,17.5057454211934,17.2716714425885,17.3164941193426,1295304.16754194,0.0,1.0
2009-11-13,34.87,35.22,34.53,35.03,543000,17.3662970935139,17.5406075031132,17.1969669813316,17.4459818521879,1090296.33076309,0.0,1.0
2009-11-16,35.1,35.5,34.83,35.23,1168100,17.4808439341077,17.6800558307927,17.3463759038454,17.5455878005304,2345442.25407804,0.0,1.0
2009-11-17,33.96,35.15,33.78,34.95,1381400,16.9130900285555,17.5057454211934,16.8234446750473,17.4061394728509,2773729.92875901,0.0,1.0
2009-11-18,34.61,34.69,33.7,34.03,678000,17.2368093606686,17.2766517400056,16.7836022957103,16.9479521104754,1361364.47929536,0.0,1.0
2009-11-19,33.79,34.29,33.49,34.23,734800,16.8284249724644,17.0774398433206,16.6790160499507,17.0475580588179,1475413.89290004,0.0,1.0
2009-11-20,33.92,34.12,33.49,33.49,673200,16.893168838887,16.9927747872295,16.6790160499507,16.6790160499507,1351726.50068088,0.0,1.0
2009-11-23,34.32,34.82,34.04,34.46,859900,17.092380735572,17.3413956064282,16.9529324078925,17.1621048994118,1726603.71053994,0.0,1.0
2009-11-24,33.84,34.28,33.66,34.26,521700,16.85332645955,17.0724595459035,16.7636811060418,17.0624989510693,1047527.80066134,0.0,1.0
2009-11-25,33.88,34.25,33.69,34.0,323500,16.8732476492185,17.0575186536521,16.7786219982932,16.933011218224,649559.600371754,0.0,1.0
2009-11-27,33.05,33.78,32.84,32.99,406900,16.4598829635972,16.8234446750473,16.3552967178376,16.4300011790944,817019.478798349,0.0,1.0
2009-11-30,34.19,34.37,32.9,33.17,1041500,17.0276368691494,17.1172822226576,16.3851785023403,16.5196465326027,2091240.56812111,0.0,1.0
2009-12-01,34.94,35.1,34.28,34.41,711400,17.4011591754337,17.4808439341077,17.0724595459035,17.1372034123261,1428428.74715445,0.0,1.0
2009-12-02,35.98,36.18,34.95,34.95,853300,17.9191101068147,18.0187160551572,17.4061394728509,17.4061394728509,1713351.48994503,0.0,1.0
2009-12-03,35.52,36.53,35.38,35.99,731700,17.690016425627,18.1930264647566,17.6202922617872,17.9240904042318,1469189.36504486,0.0,1.0
2009-12-04,36.42,36.79,35.67,36.14,565000,18.1382431931682,18.3225141976018,17.7647208868838,17.9987948654887,1134470.3994128,0.0,1.0
2009-12-07,35.28,36.55,34.95,36.31,774600,17.570489287616,18.2029870595908,17.4061394728509,18.0834599215798,1555328.79891177,0.0,1.0
2009-12-08,35.21,35.67,34.77,34.88,835400,17.5356272056961,17.7647208868838,17.3164941193426,17.371277390931,1677409.86136186,0.0,1.0
2009-12-09,35.3,35.76,35.11,35.3,743500,17.5804498824502,17.809543563638,17.4858242315249,17.5804498824502,1492882.72913879,0.0,1.0
2009-12-10,35.45,35.68,35.16,35.58,422600,17.6551543437071,17.769701184301,17.5107257186105,17.7198982101297,848543.700516546,0.0,1.0
2009-12-11,36.47,36.55,35.61,35.7,633300,18.1631446802538,18.2029870595908,17.7348391023811,17.7796617791352,1271610.80344801,0.0,1.0
2009-12-14,37.04,37.06,35.26,35.26,970500,18.4470216330299,18.4569822278642,17.5605286927817,17.5605286927817,1948678.80111526,0.0,1.0
2009-12-15,36.28,37.02,36.13,36.79,686300,18.0685190293285,18.4370610381957,17.9938145680716,18.3225141976018,1378030.15064956,0.0,1.0
2009-12-16,36.37,36.65,36.14,36.56,505500,18.1133417060826,18.2527900337621,17.9987948654887,18.2079673570079,1014999.62283747,0.0,1.0
2009-12-17,36.24,36.36,35.76,35.97,450900,18.04859783966,18.1083614086654,17.809543563638,17.9141298093976,905367.616097751,0.0,1.0
2009-12-18,36.79,36.79,35.85,36.47,777300,18.3225141976018,18.3225141976018,17.8543662403921,18.1631446802538,1560750.16188242,0.0,1.0
2009-12-21,37.12,37.24,36.8,36.96,342600,18.4868640123669,18.5466275813724,18.3274944950189,18.4071792536929,687910.72360854,0.0,1.0
2009-12-22,37.57,38.08,37.29,37.42,819000,18.7109773961375,18.9649725644109,18.571529068458,18.6362729348807,1644480.10109572,0.0,1.0
2009-12-23,37.71,37.99,37.37,37.53,700600,18.7807015599773,18.9201498876568,18.611371447795,18.691056206469,1406743.29527187,0.0,1.0
2009-12-24,37.77,37.99,37.45,37.93,189500,18.81058334448,18.9201498876568,18.651213827132,18.890268103154,380499.364050842,0.0,1.0
2009-12-28,37.92,38.29,37.79,37.99,467300,18.8852878057369,19.0695588101705,18.8205439393143,18.9201498876568,938297.376363895,0.0,1.0
2009-12-29,37.1,38.01,37.04,37.71,270900,18.6723800911548,19.1303818669756,18.6421821718699,18.9793922705512,538249.004729768,0.3925,1.0
2009-12-30,37.14,37.25,36.73,37.01,566300,18.6925120373447,18.747874889367,18.486159588898,18.6270832122275,1125176.86001649,0.0,1.0
2009-12-31,36.63,37.34,36.63,37.25,636900,18.4358297234232,18.7931717682944,18.4358297234232,18.747874889367,1265451.4252949,0.0,1.0
2010-01-04,36.13,37.19,35.99,36.84,537000,18.1841803960492,18.7176769700821,18.1137185843844,18.5415224409203,1066960.92853409,0.0,1.0
2010-01-05,36.67,36.71,35.85,36.18,718100,18.4559616696131,18.4760936158031,18.0432567727197,18.2093453287866,1426787.04428367,0.0,1.0
2010-01-06,36.9,37.18,36.68,36.68,723400,18.5717203602052,18.7126439835347,18.4609946561606,18.4609946561606,1437317.57113885,0.0,1.0
2010-01-07,36.73,37.16,36.5,36.94,578600,18.486159588898,18.7025780104397,18.370400898306,18.5918523063951,1149615.62988794,0.0,1.0
2010-01-08,36.56,36.74,36.17,36.47,488900,18.4005988175908,18.4911925754455,18.2043123422391,18.3553019386635,971391.430093701,0.0,1.0
2010-01-11,36.76,37.06,36.58,36.82,297000,18.5012585485405,18.6522481449649,18.4106647906858,18.5314564678254,590106.88226187,0.0,1.0
2010-01-12,36.28,36.75,36.05,36.36,419400,18.2596751942614,18.496225561993,18.1439165036693,18.2999390866412,833302.445860701,0.0,1.0
2010-01-13,37.35,37.41,36.28,36.52,430800,18.7982047548418,18.8284026741267,18.2596751942614,18.3804668714009,855953.013058635,0.0,1.0
2010-01-14,37.61,37.67,36.78,37.31,527900,18.9290624050764,18.9592603243612,18.5113245216354,18.7780728086519,1048880.21261293,0.0,1.0
2010-01-15,37.83,37.91,37.43,37.51,707700,19.0397881091209,19.0800520015008,18.8384686472217,18.8787325396015,1406123.36894521,0.0,1.0
2010-01-19,38.91,38.96,37.79,37.84,743700,19.5833506562489,19.6085155889863,19.019656162931,19.0448210956684,1477651.47588604,0.0,1.0
2010-01-20,38.84,39.01,38.09,38.47,830500,19.5481197504165,19.6336805217237,19.1706457593554,19.3618992481597,1650113.68928783,0.0,1.0
2010-01-21,38.2,39.11,38.2,38.93,1701900,19.2260086113777,19.6840103871985,19.2260086113777,19.5934166293439,3381491.25562788,0.0,1.0
2010-01-22,37.4,38.66,37.34,38.0,898300,18.8233696875793,19.4575259925619,18.7931717682944,19.1253488804281,1784824.95735972,0.0,1.0
2010-01-25,37.62,38.05,37.07,37.9,860700,18.9340953916238,19.1505138131655,18.6572811315124,19.0750190149533,1710117.82344375,0.0,1.0
2010-01-26,36.84,37.58,36.82,37.48,700300,18.5415224409203,18.9139634454339,18.5314564678254,18.8636335799591,1391420.36918515,0.0,1.0
2010-01-27,36.7,37.01,35.88,36.67,1004100,18.4710606292556,18.6270832122275,18.0583557323621,18.4559616696131,1995038.11609139,0.0,1.0
2010-01-28,36.27,37.0,35.78,36.89,862500,18.2546422077139,18.62205022568,18.0080258668873,18.5666873736577,1713694.22879079,0.0,1.0
2010-01-29,35.69,36.6,35.49,36.5,1109100,17.96272898796,18.4207307637808,17.8620692570104,18.370400898306,2203661.76133549,0.0,1.0
2010-02-01,36.05,36.21,35.72,35.95,595900,18.1439165036693,18.224444288429,17.9778279476024,18.0935866381945,1183988.85905673,0.0,1.0
2010-02-02,36.07,36.12,35.43,35.96,1137100,18.1539824767643,18.1791474095017,17.8318713377255,18.098619624742,2259294.73340058,0.0,1.0
2010-02-03,35.78,35.99,35.38,35.87,396000,18.0080258668873,18.1137185843844,17.8067064049881,18.0533227458146,786809.176349162,0.0,1.0
2010-02-04,34.35,35.52,34.32,35.49,630500,17.2883087905975,17.8771682166528,17.2732098309551,17.8620692570104,1252735.31739431,0.0,1.0
2010-02-05,34.81,35.02,33.9,34.38,744500,17.5198261717817,17.6255188892788,17.0618243959609,17.30340775024,1479240.98937361,0.0,1.0
2010-02-08,33.48,34.88,33.38,34.81,754100,16.8504389609667,17.555057077614,16.8001090954919,17.5198261717817,1498315.1512245,0.0,1.0
2010-02-09,33.16,33.97,33.07,33.97,980200,16.6893833914473,17.0970553017932,16.6440865125199,17.0970553017932,1947551.40065012,0.0,1.0
2010-02-10,33.43,33.88,32.69,33.11,715700,16.8252740282293,17.0517584228659,16.4528330237157,16.6642184587099,1422018.50382094,0.0,1.0
2010-02-11,34.47,34.47,33.25,33.62,637100,17.3487046291673,17.3487046291673,16.7346802703746,16.9209007726314,1265848.80366679,0.0,1.0
2010-02-12,35.22,35.62,34.52,35.62,1120800,17.7261786202284,17.9274980821276,17.3738695619047,17.9274980821276,2226908.39609126,0.0,1.0
2010-02-16,36.1,36.21,35.29,35.5,794300,18.1690814364067,18.224444288429,17.7614095260607,17.8671022435578,1578188.2039751,0.0,1.0
2010-02-17,36.4,37.04,36.21,37.04,957500,18.3200710328311,18.6421821718699,18.224444288429,18.6421821718699,1902448.95544021,0.0,1.0
2010-02-18,36.73,36.93,36.2,36.33,732600,18.486159588898,18.5868193198476,18.2194113018815,18.2848401269988,1455596.97624595,0.0,1.0
2010-02-19,37.0,37.3,36.49,36.76,478700,18.62205022568,18.7730398221044,18.3653679117585,18.5012585485405,951125.133127131,0.0,1.0
2010-02-22,37.24,37.42,36.85,37.24,422800,18.7428419028196,18.8334356606742,18.5465554274678,18.7428419028196,840057.87818289,0.0,1.0
2010-02-23,36.83,37.3,36.77,37.1,408000,18.5364894543728,18.7730398221044,18.5062915350879,18.6723800911548,810651.878662774,0.0,1.0
2010-02-24,37.07,37.09,36.49,36.98,553900,18.6572811315124,18.6673471046073,18.3653679117585,18.611984252585,1100539.40095909,0.0,1.0
2010-02-25,37.03,37.12,36.35,36.47,341400,18.6371491853225,18.6824460642498,18.2949061000937,18.3553019386635,678324.88082223,0.0,1.0
2010-02-26,36.83,37.23,36.67,36.99,605000,18.5364894543728,18.7378089162721,18.4559616696131,18.6170172391325,1202069.57497789,0.0,1.0
2010-03-01,37.33,37.42,36.79,37.06,352100,18.7881387817469,18.8334356606742,18.5163575081829,18.6522481449649,699584.623718534,0.0,1.0
2010-03-02,37.46,37.49,37.18,37.4,284100,18.8535676068641,18.8686665665066,18.7126439835347,18.8233696875793,564475.97727474,0.0,1.0
2010-03-03,37.43,37.7,37.19,37.59,294800,18.8384686472217,18.9743592840037,18.7176769700821,18.9189964319814,585735.720171042,0.0,1.0
2010-03-04,37.84,37.86,37.26,37.51,585500,19.0448210956684,19.0548870687634,18.7529078759145,18.8787325396015,1163325.18371827,0.0,1.0
2010-03-05,38.64,38.73,37.75,37.96,520900,19.4474600194669,19.4927568983942,18.9995242167411,19.1052169342382,1034971.96959666,0.0,1.0
2010-03-08,38.83,39.1,38.46,38.73,504700,19.543086763869,19.678977400651,19.3568662616122,19.4927568983942,1002784.32147329,0.0,1.0
2010-03-09,39.23,39.78,38.54,38.56,657700,19.7444062257683,20.0212204858798,19.3971301539921,19.4071961270871,1306778.77597183,0.0,1.0
2010-03-10,39.32,39.53,38.89,39.26,500200,19.7897031046956,19.8953958221927,19.5732846831539,19.7595051854107,993843.308105684,0.0,1.0
2010-03-11,39.7,39.7,38.78,39.05,444100,19.9809565934999,19.9809565934999,19.5179218311316,19.6538124679136,882378.674789552,0.0,1.0
2010-03-12,39.94,39.99,39.4,39.88,401500,20.1017482706394,20.1269132033769,19.8299669970755,20.0715503513546,797737.081576235,0.0,1.0
2010-03-15,39.64,40.0,39.29,39.94,540500,19.950758674215,20.1319461899243,19.7746041450532,20.1017482706394,1073915.05004223,0.0,1.0
2010-03-16,40.49,40.63,39.53,39.61,531600,20.3785625307509,20.4490243424156,19.8953958221927,19.9356597145726,1056231.71249297,0.0,1.0
2010-03-17,41.04,41.14,40.47,40.69,515800,20.6553767908624,20.7057066563372,20.3684965576559,20.4792222617005,1024838.82111338,0.0,1.0
2010-03-18,41.06,41.43,40.85,41.03,291900,20.6654427639573,20.8516632662141,20.5597500464602,20.6503438043149,579973.733778587,0.0,1.0
2010-03-19,40.87,41.11,40.54,40.87,614900,20.5698160195552,20.6906076966947,20.4037274634883,20.5698160195552,1221739.80438661,0.0,1.0
2010-03-22,41.4,41.52,40.51,40.51,331500,20.8365643065717,20.8969601451415,20.3886285038459,20.3886285038459,658654.651413502,0.0,1.0
2010-03-23,41.1,41.56,40.76,41.56,474600,20.6855747101473,20.9170920913314,20.5144531675329,20.9170920913314,942978.876503311,0.0,1.0
2010-03-24,41.97,42.16,40.85,40.85,501400,21.1234445397781,21.2190712841802,20.5597500464602,20.5597500464602,996227.578337044,0.0,1.0
2010-03-25,41.54,42.44,41.53,42.42,719800,20.9070261182364,21.3599949075097,20.9019931316889,21.3499289344148,1430164.76044476,0.0,1.0
2010-03-26,41.45,41.76,40.93,41.76,660100,20.8617292393091,21.017751822281,20.6000139388401,21.017751822281,1311547.31643455,0.0,1.0
2010-03-29,41.03,41.4,40.74,41.4,483200,20.8478885263035,21.0358904457462,20.7005356705241,21.0358904457462,950969.014199505,0.3925,1.0
2010-03-30,41.12,41.44,40.79,41.2,480300,20.8936187229247,21.0562149775778,20.7259413353137,20.934267786588,945261.625662297,0.0,1.0
2010-03-31,40.13,40.99,40.06,40.94,2081600,20.3905865600916,20.8275639944719,20.3550186293863,20.8021583296823,4096724.13070714,0.0,1.0
2010-04-01,40.69,40.75,39.98,40.35,2074500,20.6751300057346,20.705616803482,20.314369565723,20.5023714851657,4082750.86911604,0.0,1.0
2010-04-05,41.49,41.77,40.8,40.95,934700,21.0816206423674,21.2238923651888,20.7310224682716,20.8072394626402,1839550.36749229,0.0,1.0
2010-04-06,41.88,42.16,41.15,41.25,998100,21.2797848277258,21.4220565505473,20.9088621217984,20.9596734513775,1964325.68930573,0.0,1.0
2010-04-07,41.02,41.91,40.8,41.72,869800,20.8428073933456,21.2950282265996,20.7310224682716,21.1984867003993,1711822.94815962,0.0,1.0
2010-04-08,41.35,41.42,40.71,40.89,537200,21.0104847809566,21.046052711662,20.6852922716504,20.7767526648928,1057244.52489233,0.0,1.0
2010-04-09,41.58,41.72,41.02,41.41,566500,21.1273508389885,21.1984867003993,20.8428073933456,21.0409715787041,1114908.82976825,0.0,1.0
2010-04-12,41.43,41.89,41.27,41.78,683900,21.0511338446199,21.2848659606837,20.9698357172933,21.2289734981467,1345959.6622745,0.0,1.0
2010-04-13,42.21,42.36,41.34,41.45,685000,21.4474622153369,21.5236792097055,21.0054036479987,21.0612961105357,1348124.53378862,0.0,1.0
2010-04-14,42.5,42.5,42.09,42.45,849500,21.5948150711162,21.5948150711162,21.3864886198419,21.5694094063267,1671871.22839917,0.0,1.0
2010-04-15,41.54,42.5,41.42,42.29,659000,21.1070263071569,21.5948150711162,21.046052711662,21.4881112790001,1296954.84345504,0.0,1.0
2010-04-16,40.74,41.85,40.65,41.43,597400,20.7005356705241,21.2645414288521,20.6548054739029,21.0511338446199,1175722.0386647,0.0,1.0
2010-04-19,40.71,41.13,40.28,40.5,595100,20.6852922716504,20.8986998558826,20.4668035544603,20.5785884795343,1171195.48913519,0.0,1.0
2010-04-20,41.77,41.83,40.22,41.01,922500,21.2238923651888,21.2543791629363,20.4363167567128,20.8377262603877,1815539.97433577,0.0,1.0
2010-04-21,42.5,42.55,41.69,41.89,644300,21.5948150711162,21.6202207359058,21.1832433015256,21.2848659606837,1268024.28776643,0.0,1.0
2010-04-22,42.73,42.98,41.99,42.07,805600,21.7116811291482,21.8387094530959,21.3356772902628,21.3763263539261,1585473.17433592,0.0,1.0
2010-04-23,43.18,43.43,42.5,42.87,514200,21.9403321122541,22.0673604362018,21.5948150711162,21.7828169905589,1011979.02959724,0.0,1.0
2010-04-26,43.19,43.61,43.01,43.24,541100,21.945413245212,22.1588208294442,21.8539528519696,21.9708189100016,1064919.97844237,0.0,1.0
2010-04-27,41.66,43.23,41.55,42.98,702100,21.1679999026518,21.9657377770436,21.1121074401148,21.8387094530959,1381778.44550801,0.0,1.0
2010-04-28,41.74,42.36,41.54,42.06,769500,21.2086489663151,21.5236792097055,21.1070263071569,21.3712452209682,1514426.02737276,0.0,1.0
2010-04-29,41.55,42.01,40.36,41.99,1905000,21.1121074401148,21.3458395561787,20.5074526181236,21.3356772902628,3749163.84944134,0.0,1.0
2010-04-30,40.45,41.9,40.42,41.72,1380500,20.5531828147448,21.2899470936417,20.537939415871,21.1984867003993,2716913.75021195,0.0,1.0
2010-05-03,41.17,41.63,40.67,40.8,1482300,20.9190243877143,21.1527565037781,20.6649677398188,20.7310224682716,2917262.76851805,0.0,1.0
2010-05-04,40.01,40.51,39.52,40.47,1243900,20.3296129645967,20.5836696124922,20.0806374496592,20.5633450806606,2448076.06945936,0.0,1.0
2010-05-05,39.75,40.45,39.07,39.66,715300,20.1975035076911,20.5531828147448,19.8519864665532,20.1517733110699,1407756.90367737,0.0,1.0
2010-05-06,38.95,39.81,37.09,39.59,1952400,19.7910128710583,20.2279903054385,18.8459221408871,20.1162053803645,3842450.13104948,0.0,1.0
2010-05-07,38.51,39.84,37.61,38.93,1545900,19.5674430209103,20.2432337043123,19.1101410546984,19.7808506051425,3042431.70333405,0.0,1.0
2010-05-10,40.9,40.91,39.93,40.23,871200,20.7818337978507,20.7869149308086,20.2889639009334,20.4413978896707,1714578.23917758,0.0,1.0
2010-05-11,41.3,41.62,40.21,40.25,790200,20.9850791161671,21.1476753708202,20.4312356237549,20.4515601555866,1555164.97313834,0.0,1.0
2010-05-12,41.75,41.83,41.24,41.48,959600,21.213730099273,21.2543791629363,20.9545923184196,21.0765395094095,1888555.18631176,0.0,1.0
2010-05-13,41.28,41.85,41.16,41.75,695800,20.9749168502513,21.2645414288521,20.9139432547563,21.213730099273,1369379.63592718,0.0,1.0
2010-05-14,39.82,41.09,39.56,40.89,829000,20.2330714383964,20.878375324051,20.1009619814908,20.7767526648928,1631525.89563616,0.0,1.0
2010-05-17,39.46,40.61,38.49,40.12,801300,20.0501506519117,20.6344809420713,19.5572807549945,20.3855054271337,1577010.49478076,0.0,1.0
2010-05-18,38.62,39.92,38.43,39.79,1289100,19.6233354834473,20.2838827679755,19.526793957247,20.2178280395227,2537032.60803928,0.0,1.0
2010-05-19,38.18,39.06,37.48,38.36,845800,19.3997656332992,19.8469053335953,19.0440863262456,19.4912260265416,1664589.3878517,0.0,1.0
2010-05-20,36.18,37.78,36.17,37.21,1026700,18.3835390417173,19.1965203149829,18.3784579087594,18.906895736382,2020612.34867266,0.0,1.0
2010-05-21,37.02,37.14,35.46,35.69,1245000,18.8103542101817,18.8713278056766,18.0176974687478,18.1345635267797,2450240.94097348,0.0,1.0
2010-05-24,36.38,37.22,36.31,36.96,625800,18.4851617008755,18.9119768693399,18.4495937701701,18.7798674124343,1231615.08502908,0.0,1.0
2010-05-25,36.69,36.81,34.82,35.48,973300,18.6426768225707,18.7036504180656,17.6925049594416,18.0278597346636,1915517.67698754,0.0,1.0
2010-05-26,36.4,37.82,36.26,37.1,725700,18.4953239667913,19.2168448468145,18.4241881053806,18.851003273845,1428224.7798108,0.0,1.0
2010-05-27,38.11,38.13,36.84,37.16,549000,19.3641977025939,19.3743599685097,18.7188938169393,18.8814900715925,1080467.69204372,0.0,1.0
2010-05-28,37.91,38.35,37.57,37.92,617400,19.2625750434357,19.4861448935837,19.0898165228668,19.2676561763936,1215083.3389213,0.0,1.0
2010-06-01,36.91,37.93,36.87,37.61,635200,18.7544617476447,19.2727373093515,18.7341372158131,19.1101410546984,1250114.89614968,0.0,1.0
2010-06-02,38.34,38.39,37.05,37.24,1421400,19.4810637606258,19.5064694254154,18.8255976090555,18.9221391352557,2797407.6092367,0.0,1.0
2010-06-03,38.45,38.68,38.09,38.25,624000,19.5369562231628,19.6538222811947,19.3540354366781,19.4353335640046,1228072.56800598,0.0,1.0
2010-06-04,36.87,38.18,36.59,37.58,1159900,18.7341372158131,19.3997656332992,18.5918654929916,19.0948976558247,2282758.60838163,0.0,1.0
2010-06-07,36.74,37.67,36.7,37.08,489300,18.6680824873603,19.1406278524459,18.6477579555286,18.8408410079292,962974.210777765,0.0,1.0
2010-06-08,36.88,37.22,35.79,36.79,1055300,18.739218348771,18.9119768693399,18.1853748563588,18.6934881521498,2076899.0080396,0.0,1.0
2010-06-09,36.82,37.72,36.58,37.14,519300,18.7087315510235,19.1660335172354,18.5867843600337,18.8713278056766,1022016.16116267,0.0,1.0
2010-06-10,38.04,38.1,36.95,37.46,905900,19.3286297718885,19.359116569636,18.7747862794764,19.0339240603298,1782870.09512279,0.0,1.0
2010-06-11,38.47,38.52,37.52,37.79,451500,19.5471184890786,19.5725241538682,19.0644108580772,19.2016014479408,888581.353292791,0.0,1.0
2010-06-14,38.93,39.51,38.55,38.88,841900,19.7808506051425,20.0755563167012,19.5877675527419,19.7554449403529,1656913.93430166,0.0,1.0
2010-06-15,39.65,39.75,38.85,39.07,573200,20.146692178112,20.1975035076911,19.7402015414792,19.8519864665532,1128094.86535421,0.0,1.0
2010-06-16,39.49,39.71,39.15,39.35,361700,20.0653940507854,20.1771789758594,19.8926355302165,19.9942581893747,711849.115140648,0.0,1.0
2010-06-17,39.33,39.68,38.94,39.62,298200,19.9840959234589,20.1619355769857,19.7859317381004,20.1314487792382,586876.986825934,0.0,1.0
2010-06-18,40.16,40.42,39.0,39.39,1132900,20.4058299589654,20.537939415871,19.8164185358478,20.0145827212063,2229620.85303522,0.0,1.0
2010-06-21,39.55,40.91,39.46,40.9,737700,20.0958808485329,20.7869149308086,20.0501506519117,20.7818337978507,1451841.55996476,0.0,1.0
2010-06-22,38.07,39.79,37.92,39.65,921200,19.3438731707622,20.2178280395227,19.2676561763936,20.146692178112,1812981.48981909,0.0,1.0
2010-06-23,38.38,38.8,37.57,38.09,661800,19.5013882924574,19.7147958766896,19.0898165228668,19.3540354366781,1302465.42549096,0.0,1.0
2010-06-24,38.06,38.64,37.82,38.2,767900,19.3387920378043,19.6334977493631,19.2168448468145,19.4099278992151,1511277.12335224,0.0,1.0
2010-06-25,39.25,39.26,38.11,38.35,798800,19.9434468597956,19.9485279927535,19.3641977025939,19.4861448935837,1572090.33224868,0.0,1.0
2010-06-28,38.67,39.11,38.49,39.11,795200,19.8481756168348,20.0740146980711,19.7557869017836,20.0740146980711,1549280.12496615,0.3925,1.0
2010-06-29,37.81,38.6,37.65,38.29,948200,19.4067628671457,19.8122466720926,19.3246395648779,19.6531327739489,1847368.47899007,0.0,1.0
2010-06-30,37.76,38.79,37.73,37.81,1736600,19.381099335187,19.9097680935356,19.3657012160118,19.4067628671457,3383400.23266628,0.0,1.0
2010-07-01,37.45,38.09,37.02,37.81,1369400,19.2219854370433,19.5504786461142,19.0012790621987,19.4067628671457,2667988.18300886,0.0,1.0
2010-07-02,36.4,37.61,36.39,37.55,939900,18.6830512659112,19.304108739311,18.6779185595195,19.2733125009606,1831197.67285675,0.0,1.0
2010-07-06,35.43,37.23,35.04,36.87,1099700,18.185178745913,19.1090658964251,17.9850031966354,18.9242884663227,2142534.39817063,0.0,1.0
2010-07-07,37.13,37.13,35.41,35.44,651000,19.0577388325078,19.0577388325078,18.1749133331295,18.1903114523047,1268336.72202335,0.0,1.0
2010-07-08,37.21,37.78,36.41,37.56,915800,19.0988004836416,19.3913647479705,18.6881839723029,19.2784452073523,1784243.88637325,0.0,1.0
2010-07-09,37.76,37.89,37.0,37.08,830900,19.381099335187,19.4478245182795,18.9910136494152,19.0320753005491,1618834.0742384,0.0,1.0
2010-07-12,37.94,38.07,37.38,37.65,660200,19.4734880502382,19.5402132333307,19.1860564923011,19.3246395648779,1286260.9890627,0.0,1.0
2010-07-13,38.6,38.74,37.95,38.33,519800,19.8122466720926,19.8841045615769,19.4786207566299,19.6736635995158,1012721.0877231,0.0,1.0
2010-07-14,37.92,38.38,37.62,38.22,432200,19.4632226374547,19.6993271314745,19.3092414457027,19.6172038292068,842050.892870189,0.0,1.0
2010-07-15,37.71,37.91,37.03,37.84,625500,19.3554358032283,19.458089931063,19.0064117685904,19.4221609863209,1218655.32968603,0.0,1.0
2010-07-16,36.52,37.51,36.33,37.43,577200,18.744643742612,19.2527816753937,18.6471223211691,19.2117200242598,1124552.92772946,0.0,1.0
2010-07-19,36.94,37.08,35.91,36.02,688500,18.9602174110648,19.0320753005491,18.4315486527162,18.4880084230253,1341397.59310765,0.0,1.0
2010-07-20,37.37,37.4,36.09,36.45,858200,19.1809237859094,19.1963219050846,18.5239373677674,18.7087147978699,1672022.38838777,0.0,1.0
2010-07-21,36.77,37.67,36.66,37.67,801400,18.8729614024054,19.3349049776614,18.8165016320963,19.3349049776614,1561359.52231876,0.0,1.0
2010-07-22,38.27,38.45,36.99,37.16,1204500,19.6428673611654,19.7352560762166,18.9858809430235,19.073136951683,2346715.17922754,0.0,1.0
2010-07-23,38.6,38.63,37.49,38.22,589100,19.8122466720926,19.8276447912678,19.2425162626102,19.6172038292068,1147737.57748688,0.0,1.0
2010-07-26,39.26,39.31,38.33,38.76,663000,20.1510052939471,20.1766688259057,19.6736635995158,19.8943699743604,1291716.20077032,0.0,1.0
2010-07-27,39.14,39.8,38.9,39.55,566200,20.0894128172463,20.4281714391007,19.9662278638447,20.2998537793074,1103121.73887806,0.0,1.0
2010-07-28,39.11,39.55,38.73,39.17,522000,20.0740146980711,20.2998537793074,19.8789718551852,20.1048109364215,1017007.32549338,0.0,1.0
2010-07-29,37.65,39.85,37.42,39.6,1481900,19.3246395648779,20.4538349710594,19.206587317868,20.325517311266,2887170.79626176,0.0,1.0
2010-07-30,37.5,38.09,37.3,37.54,1449800,19.2476489690019,19.5504786461142,19.1449948411672,19.2681797945689,2824630.6906136,0.0,1.0
2010-08-02,38.95,39.1,37.91,38.25,1231700,19.9918913958033,20.0688819916793,19.458089931063,19.632601948382,2399708.66438735,0.0,1.0
2010-08-03,39.0,39.46,38.47,38.89,920500,20.017554927762,20.2536594217818,19.7455214890001,19.9610951574529,1793400.84888248,0.0,1.0
2010-08-04,39.27,39.27,38.6,39.08,555000,20.1561380003388,20.1561380003388,19.8122466720926,20.0586165788959,1081300.89204756,0.0,1.0
2010-08-05,38.68,39.33,38.6,39.03,900900,19.8533083232265,20.1869342386892,19.8122466720926,20.0329530469372,1755214.36692909,0.0,1.0
2010-08-06,38.27,38.52,37.93,38.29,672400,19.6428673611654,19.7711850209588,19.4683553438465,19.6531327739489,1310030.12578879,0.0,1.0
2010-08-09,38.76,38.81,38.25,38.58,381000,19.8943699743604,19.9200335063191,19.632601948382,19.8019812593092,742298.45021643,0.0,1.0
2010-08-10,38.28,38.81,38.06,38.36,555800,19.6480000675572,19.9200335063191,19.535080526939,19.689061718691,1082859.52396402,0.0,1.0
2010-08-11,37.45,38.09,37.33,37.63,610100,19.2219854370433,19.5504786461142,19.1603929603424,19.3143741520945,1188651.66529408,0.0,1.0
2010-08-12,37.06,37.62,36.83,36.99,443800,19.0218098877656,19.3092414457027,18.9037576407557,18.9858809430235,864651.05565893,0.0,1.0
2010-08-13,36.93,37.49,36.84,37.02,443200,18.9550847046731,19.2425162626102,18.9088903471475,19.0012790621987,863482.08172158,0.0,1.0
2010-08-16,36.95,37.41,36.63,36.78,407400,18.9653501174566,19.2014546114763,18.8011035129211,18.8780941087971,793733.303459772,0.0,1.0
2010-08-17,37.81,37.95,37.16,37.35,414500,19.4067628671457,19.4786207566299,19.073136951683,19.1706583731259,807566.161718399,0.0,1.0
2010-08-18,37.54,37.86,37.37,37.8,422300,19.2681797945689,19.4324263991043,19.1809237859094,19.4016301607539,822762.822903931,0.0,1.0
2010-08-19,36.33,37.45,36.2,37.39,1276300,18.6471223211691,19.2219854370433,18.5803971380765,19.1911891986928,2486602.39373026,0.0,1.0
2010-08-20,36.05,36.24,35.85,36.24,578100,18.5034065422005,18.6009279636435,18.4007524143658,18.6009279636435,1126306.38863548,0.0,1.0
2010-08-23,35.76,36.29,35.74,36.2,564200,18.3545580568402,18.6265914956021,18.3442926440568,18.5803971380765,1099225.1590869,0.0,1.0
2010-08-24,35.76,36.1,35.11,35.3,740200,18.3545580568402,18.5290700741592,18.0209321413775,18.1184535628205,1442124.18070919,0.0,1.0
2010-08-25,36.37,36.42,35.42,35.52,1035700,18.667653146736,18.6933166786947,18.1800460395213,18.2313731034386,2017843.84485343,0.0,1.0
2010-08-26,36.06,36.7,35.95,36.66,792000,18.5085392485922,18.8370324576632,18.4520794782832,18.8165016320963,1543045.5973003,0.0,1.0
2010-08-27,36.54,36.61,35.18,36.29,1017600,18.7549091553955,18.7908381001376,18.0568610861197,18.6265914956021,1982579.79774341,0.0,1.0
2010-08-30,36.24,37.1,36.15,36.56,593500,18.6009279636435,19.0423407133326,18.5547336061178,18.7651745681789,1156310.05302743,0.0,1.0
2010-08-31,36.1,36.3,35.67,36.3,1177500,18.5290700741592,18.6317242019939,18.3083636993146,18.6317242019939,2294111.35204684,0.0,1.0
2010-09-01,37.13,37.26,36.51,36.6,826200,19.0577388325078,19.1244640156003,18.7395110362203,18.7857053937459,1609677.11172917,0.0,1.0
2010-09-02,37.32,37.36,36.74,37.16,1082700,19.1552602539507,19.1757910795176,18.8575632832301,19.073136951683,2109413.46994575,0.0,1.0
2010-09-03,37.93,37.94,37.42,37.79,570400,19.4683553438465,19.4734880502382,19.206587317868,19.3964974543622,1111304.5564395,0.0,1.0
2010-09-07,37.15,37.72,37.12,37.66,434300,19.0680042452912,19.3605685096201,19.052606126116,19.3297722712697,846142.301650909,0.0,1.0
2010-09-08,37.39,37.58,37.25,37.28,553700,19.1911891986928,19.2887106201358,19.1193313092086,19.1347294283838,1078768.1151833,0.0,1.0
2010-09-09,37.59,37.9,37.22,37.8,732500,19.2938433265275,19.4529572246713,19.1039331900334,19.4016301607539,1427122.34851322,0.0,1.0
2010-09-10,37.6,37.85,37.43,37.79,576400,19.2989760329193,19.4272936927126,19.2117200242598,19.3964974543622,1122994.29581299,0.0,1.0
2010-09-13,38.05,38.09,37.71,38.04,380300,19.5299478205473,19.5504786461142,19.3554358032283,19.5248151141555,740934.647289523,0.0,1.0
2010-09-14,38.01,38.19,37.74,37.98,264000,19.5094169949803,19.6018057100316,19.3708339224035,19.4940188758051,514348.532433433,0.0,1.0
2010-09-15,37.77,37.97,37.41,37.91,601500,19.3862320415787,19.4888861694134,19.2014546114763,19.458089931063,1171896.37219208,0.0,1.0
2010-09-16,37.69,37.98,37.51,37.77,410200,19.3451703904449,19.4940188758051,19.2527816753937,19.3862320415787,799188.515167399,0.0,1.0
2010-09-17,37.88,37.95,37.52,37.65,610500,19.4426918118878,19.4786207566299,19.2579143817854,19.3246395648779,1189430.98125231,0.0,1.0
2010-09-20,38.5,38.71,37.93,38.06,535500,19.7609196081753,19.8687064424017,19.4683553438465,19.535080526939,1043309.23908372,0.0,1.0
2010-09-21,38.12,38.68,37.83,38.59,729500,19.5658767652894,19.8533083232265,19.4170282799291,19.8071139657009,1421277.47882647,0.0,1.0
2010-09-22,37.86,38.32,37.67,38.09,491200,19.4324263991043,19.6685308931241,19.3349049776614,19.5504786461142,956999.996709478,0.0,1.0
2010-09-23,36.66,37.75,36.64,37.48,656600,18.8165016320963,19.3759666287953,18.8062362193128,19.2373835562185,1279247.1454386,0.0,1.0
2010-09-24,37.11,37.37,36.68,37.22,695000,19.0474734197243,19.1809237859094,18.8267670448797,19.1039331900334,1354061.47742892,0.0,1.0
2010-09-27,37.41,37.55,36.59,37.07,993200,19.2014546114763,19.2733125009606,18.7805726873541,19.0269425941574,1935041.52429123,0.0,1.0
2010-09-28,37.6,37.61,36.76,37.09,775000,19.5107001715783,19.5158891875814,19.0748228273196,19.2460603554212,1493539.4293255,0.4125,1.0
2010-09-29,37.45,37.68,37.35,37.51,579500,19.4328649315321,19.5522122996029,19.3809747715013,19.4639990275506,1116782.06360533,0.0,1.0
2010-09-30,37.31,38.05,37.25,37.75,892700,19.360218707489,19.7442058917168,19.3290846114705,19.5885354116245,1720364.7078179,0.0,1.0
2010-10-01,37.6,37.71,37.25,37.64,854800,19.5107001715783,19.5677793476122,19.3290846114705,19.5314562355906,1647325.81185476,0.0,1.0
2010-10-04,37.77,37.8,37.31,37.5,654100,19.5989134436306,19.6144804916399,19.360218707489,19.4588100115475,1260547.27835073,0.0,1.0
2010-10-05,38.29,38.32,37.64,38.03,654700,19.8687422757908,19.8843093238,19.5314562355906,19.7338278597107,1261703.56694117,0.0,1.0
2010-10-06,37.53,38.21,37.48,38.21,689200,19.4743770595567,19.8272301477661,19.4484319795413,19.8272301477661,1328190.16089179,0.0,1.0
2010-10-07,37.52,37.93,37.37,37.79,336400,19.4691880435536,19.6819376996799,19.3913528035075,19.6092914756368,648292.469709807,0.0,1.0
2010-10-08,37.77,37.83,37.31,37.62,338600,19.5989134436306,19.6300475396491,19.360218707489,19.5210782035844,652532.19454144,0.0,1.0
2010-10-11,37.37,38.02,37.36,37.87,352800,19.3913528035075,19.7286388437076,19.3861637875044,19.6508036036614,679897.691181982,0.0,1.0
2010-10-12,37.51,37.63,37.19,37.33,490400,19.4639990275506,19.5262672195875,19.297950515452,19.3705967394951,945073.207924161,0.0,1.0
2010-10-13,37.74,38.13,37.63,37.81,413500,19.5833463956214,19.7857180197415,19.5262672195875,19.6196695076429,796875.553582058,0.0,1.0
2010-10-14,37.63,37.95,37.42,37.74,375000,19.5262672195875,19.6923157316861,19.4172978835229,19.5833463956214,722680.36902847,0.0,1.0
2010-10-15,37.62,38.07,37.56,37.86,341300,19.5210782035844,19.754583923723,19.489944107566,19.6456145876583,657735.493198445,0.0,1.0
2010-10-18,38.1,38.17,37.72,37.72,462200,19.7701509717322,19.8064740837538,19.5729683636152,19.5729683636152,890727.644173224,0.0,1.0
2010-10-19,37.91,38.25,37.69,37.69,464100,19.6715596676737,19.8479862117784,19.557401315606,19.557401315606,894389.224709635,0.0,1.0
2010-10-20,38.64,38.83,37.9,37.94,510600,20.0503578358985,20.148949139957,19.6663706516707,19.687126715683,984001.590469165,0.0,1.0
2010-10-21,38.26,38.83,38.07,38.83,529000,19.8531752277815,20.148949139957,19.754583923723,20.148949139957,1019461.10724283,0.0,1.0
2010-10-22,38.39,38.67,38.19,38.47,526300,19.9206324358215,20.0659248839078,19.81685211576,19.9621445638462,1014257.80858582,0.0,1.0
2010-10-25,38.54,38.96,38.32,38.73,528800,19.9984676758677,20.2164063479971,19.8843093238,20.0970589799262,1019075.67771268,0.0,1.0
2010-10-26,38.24,38.53,38.09,38.37,713100,19.8427971957754,19.9932786598647,19.7649619557292,19.9102544038154,1374248.98974453,0.0,1.0
2010-10-27,37.56,38.22,37.53,38.09,508100,19.489944107566,19.8324191637692,19.4743770595567,19.7649619557292,979183.721342305,0.0,1.0
2010-10-28,35.51,37.3,34.92,37.27,2363400,18.4261958269347,19.3550296914859,18.120043882753,19.3394626434767,4554620.75776502,0.0,1.0
2010-10-29,35.49,35.53,35.14,35.34,824600,18.4158177949285,18.4365738589409,18.2342022348208,18.3379825548824,1589125.95280234,0.0,1.0
2010-11-01,35.87,35.88,35.37,35.63,1106800,18.6130004030456,18.6181894190486,18.3535496028916,18.4884640189717,2132967.01984189,0.0,1.0
2010-11-02,35.97,36.44,35.0,35.01,7012400,18.6648905630763,18.9087743152211,18.1615560107777,18.1667450267807,13513930.1860673,0.0,1.0
2010-11-03,35.69,36.24,35.2,36.08,1737100,18.5195981149901,18.8049939951595,18.2653363308392,18.7219697391102,3347648.18410495,0.0,1.0
2010-11-04,35.73,36.06,35.56,35.99,1381000,18.5403541790024,18.7115917071041,18.4521409069501,18.6752685950825,2661390.90567551,0.0,1.0
2010-11-05,36.33,36.36,35.6,35.73,973400,18.8516951391872,18.8672621871964,18.4728969709624,18.5403541790024,1875885.52323283,0.0,1.0
2010-11-08,35.93,36.62,35.63,36.32,481900,18.644134499064,19.0021766032765,18.4884640189717,18.8465061231841,928692.452892853,0.0,1.0
2010-11-09,34.94,36.07,34.59,36.07,1422100,18.1304219147592,18.7167807231071,17.9488063546514,18.7167807231071,2740596.67412102,0.0,1.0
2010-11-10,35.71,35.74,35.07,35.07,882500,18.5299761469963,18.5455431950055,18.1978791227992,18.1978791227992,1700707.80178033,0.0,1.0
2010-11-11,35.63,35.72,35.24,35.47,642600,18.4884640189717,18.5351651629994,18.2860923948516,18.4054397629224,1238385.08036718,0.0,1.0
2010-11-12,35.46,35.63,35.05,35.47,671600,18.4002507469193,18.4884640189717,18.187501090793,18.4054397629224,1294272.36223872,0.0,1.0
2010-11-15,35.02,35.84,34.98,35.71,583900,18.1719340427838,18.5974333550363,18.1511779787715,18.5299761469963,1125261.5132686,0.0,1.0
2010-11-16,34.27,34.87,34.11,34.86,885900,17.7827578425529,18.0940988027376,17.6997335865036,18.0889097867345,1707260.10379285,0.0,1.0
2010-11-17,34.32,34.64,34.19,34.39,482900,17.8087029225683,17.9747514346668,17.7412457145282,17.8450260345898,930619.600543591,0.0,1.0
2010-11-18,34.45,34.92,34.38,34.72,461500,17.8761601306083,18.120043882753,17.8398370185867,18.0162635626914,889378.640817702,0.0,1.0
2010-11-19,34.39,34.54,34.06,34.33,709400,17.8450260345898,17.922861274636,17.6737885064882,17.8138919385713,1367118.54343679,0.0,1.0
2010-11-22,34.21,34.53,34.21,34.32,683800,17.7516237465344,17.9176722586329,17.7516237465344,17.8087029225683,1317783.56357778,0.0,1.0
2010-11-23,33.82,34.1,33.8,33.99,557500,17.5492521224143,17.6945445705005,17.5388740904081,17.6374653944666,1074384.81528899,0.0,1.0
2010-11-24,34.29,34.39,34.07,34.12,473600,17.793135874559,17.8450260345898,17.6789775224913,17.7049226025067,912697.127391689,0.0,1.0
2010-11-26,34.15,34.3,34.02,34.1,154500,17.7204896505159,17.7983248905621,17.6530324424759,17.6945445705005,297744.312039729,0.0,1.0
2010-11-29,33.9,34.16,33.72,34.02,681900,17.5907642504389,17.725678666519,17.4973619623835,17.6530324424759,1314121.98304137,0.0,1.0
2010-11-30,33.91,34.35,33.84,33.84,1049600,17.595953266442,17.8242699705775,17.5596301544205,17.5596301544205,2022734.17421942,0.0,1.0
2010-12-01,34.35,34.46,33.95,34.42,505700,17.8242699705775,17.8813491466114,17.6167093304543,17.8605930825991,974558.566980524,0.0,1.0
2010-12-02,35.2,35.2,34.35,34.4,666700,18.2653363308392,18.2653363308392,17.8242699705775,17.8502150505929,1284829.33875008,0.0,1.0
2010-12-03,34.57,35.17,34.4,35.17,585400,17.9384283226452,18.24976928283,17.8502150505929,18.24976928283,1128152.23474471,0.0,1.0
2010-12-06,34.34,34.63,33.9,34.49,476900,17.8190809545744,17.9695624186637,17.5907642504389,17.8969161946206,919056.714639139,0.0,1.0
2010-12-07,34.2,34.81,34.1,34.65,571200,17.7464347305313,18.0629647067191,17.6945445705005,17.9799404506699,1100786.73810416,0.0,1.0
2010-12-08,33.75,34.27,33.54,34.24,647600,17.5129290103927,17.7827578425529,17.4039596743281,17.7671907945436,1248020.8186209,0.0,1.0
2010-12-09,33.46,34.11,33.33,33.8,995200,17.3624475463034,17.6997335865036,17.2949903382634,17.5388740904081,1917897.34201902,0.0,1.0
2010-12-10,33.93,34.15,33.4,33.57,730800,17.6063312984482,17.7204896505159,17.331313450285,17.4195267223373,1408359.50316268,0.0,1.0
2010-12-13,34.04,34.38,33.87,34.09,511500,17.663410474482,17.8398370185867,17.5751972024297,17.6893555544974,985736.023354833,0.0,1.0
2010-12-14,33.48,34.35,33.4,34.07,430800,17.3728255783096,17.8242699705775,17.331313450285,17.6789775224913,830215.207939905,0.0,1.0
2010-12-15,33.4,33.86,33.35,33.53,541400,17.331313450285,17.5700081864266,17.3053683702696,17.398770658325,1043357.73811203,0.0,1.0
2010-12-16,33.61,33.84,33.35,33.53,437500,17.4402827863496,17.5596301544205,17.3053683702696,17.398770658325,843127.097199882,0.0,1.0
2010-12-17,34.14,34.15,33.56,33.69,1228400,17.7153006345128,17.7204896505159,17.4143377063342,17.4817949143743,2367308.17417219,0.0,1.0
2010-12-20,34.6,34.72,34.1,34.17,442800,17.9539953706545,18.0162635626914,17.6945445705005,17.7308676825221,853340.979748815,0.0,1.0
2010-12-21,34.05,34.37,33.59,34.3,1363900,17.6685994904851,17.8346480025837,17.4299047543435,17.7983248905621,2628436.68084781,0.0,1.0
2010-12-22,34.97,35.12,34.06,34.09,1026000,18.1459889627684,18.2238242028146,17.6737885064882,17.6893555544974,1977253.48966189,0.0,1.0
2010-12-23,34.92,35.23,34.88,35.01,463200,18.120043882753,18.2809033788485,18.0992878187407,18.1667450267807,892654.791823966,0.0,1.0
2010-12-27,35.49,35.51,34.79,34.84,366600,18.4158177949285,18.4261958269347,18.052586674713,18.0785317547284,706492.328762233,0.0,1.0
2010-12-28,36.03,36.34,35.34,35.59,985200,18.6960246590948,18.8568841551903,18.3379825548824,18.4677079549593,1898625.8655116,0.0,1.0
2010-12-29,35.37,35.88,35.08,35.85,504700,18.5675965130186,18.8353226713912,18.4153600700224,18.8195740738399,961418.942267712,0.4125,1.0
2010-12-30,35.5,35.56,35.27,35.38,363100,18.635840435741,18.6673376308437,18.5151011878475,18.5728460455357,691680.637878753,0.0,1.0
2010-12-31,34.95,35.62,34.9,35.5,373500,18.3471161473,18.6988348259464,18.3208684847144,18.635840435741,711491.925771726,0.0,1.0
2011-01-03,35.47,35.5,35.09,35.18,1015400,18.6200918381897,18.635840435741,18.4206096025395,18.4678553951935,1934267.47370445,0.0,1.0
2011-01-04,35.07,35.88,35.0,35.58,908900,18.4101105375053,18.8353226713912,18.3733638098855,18.6778366958779,1731392.26595428,0.0,1.0
2011-01-05,35.33,35.45,34.88,35.04,527300,18.5465983829502,18.6095927731555,18.3103694196802,18.394361939954,1004470.39480437,0.0,1.0
2011-01-06,35.37,35.77,35.13,35.35,956100,18.5675965130186,18.777577813703,18.441607732608,18.5570974479844,1821305.03408393,0.0,1.0
2011-01-07,35.53,35.63,34.92,35.48,602800,18.6515890332924,18.7040843584635,18.3313675497487,18.6253413707068,1148292.72518125,0.0,1.0
2011-01-10,35.27,35.63,35.0,35.43,626400,18.5151011878475,18.7040843584635,18.3733638098855,18.5990937081213,1193249.10924608,0.0,1.0
2011-01-11,35.1,35.51,34.93,35.46,424500,18.4258591350566,18.6410899682582,18.3366170822658,18.6148423056726,808643.433708429,0.0,1.0
2011-01-12,35.03,35.35,34.79,35.3,606600,18.3891124074369,18.5570974479844,18.2631236270262,18.5308497853988,1155531.4649883,0.0,1.0
2011-01-13,35.06,35.17,34.93,35.02,334600,18.4048610049882,18.4626058626764,18.3366170822658,18.3838628749198,637390.089325889,0.0,1.0
2011-01-14,34.71,34.89,34.16,34.16,797000,18.2211273668893,18.3156189521973,17.9324030784483,17.9324030784483,1518230.42795199,0.0,1.0
2011-01-18,34.5,34.83,34.41,34.59,1182300,18.11088718403,18.2841217570947,18.063641391376,18.158132976684,2252200.54575613,0.0,1.0
2011-01-19,34.3,34.59,34.09,34.15,1354100,18.0058965336878,18.158132976684,17.8956563508285,17.9271535459312,2579467.78229584,0.0,1.0
2011-01-20,34.15,34.71,34.15,34.22,1112000,17.9271535459312,18.2211273668893,17.9271535459312,17.9639002735509,2118283.85932572,0.0,1.0
2011-01-21,34.63,34.72,34.08,34.29,1006000,18.1791311067525,18.2263768994064,17.8904068183114,18.0006470011707,1916361.11733964,0.0,1.0
2011-01-24,35.03,35.11,34.6,34.64,595000,18.3891124074369,18.4311086675737,18.1633825092011,18.1843806392696,1133434.25926152,0.0,1.0
2011-01-25,35.85,35.93,34.87,34.87,829000,18.8195740738399,18.8615703339768,18.3051198871631,18.3051198871631,1579188.23685344,0.0,1.0
2011-01-26,35.92,36.12,35.6,35.94,827200,18.8563208014597,18.9613114518019,18.6883357609121,18.8668198664939,1575759.36010273,0.0,1.0
2011-01-27,36.49,36.61,35.87,36.09,553000,19.155544154935,19.2185385451403,18.8300731388741,18.9455628542505,1053427.13507835,0.0,1.0
2011-01-28,36.12,36.45,35.94,36.36,929800,18.9613114518019,19.1345460248665,18.8668198664939,19.0873002322125,1771205.33489304,0.0,1.0
2011-01-31,36.55,36.9,36.27,36.32,970500,19.1870413500376,19.3707749881365,19.0400544395585,19.0663021021441,1848736.04808959,0.0,1.0
2011-02-01,36.74,36.82,36.24,36.67,549100,19.2867824678627,19.3287787279996,19.0243058420072,19.2500357402429,1045997.90211849,0.0,1.0
2011-02-02,36.23,36.59,36.12,36.55,1105200,19.0190563094901,19.2080394801061,18.9613114518019,19.1870413500376,2105330.32493417,0.0,1.0
2011-02-03,36.29,36.42,36.06,36.15,730800,19.0505535045927,19.1187974273152,18.9298142566992,18.9770600493532,1392123.96078709,0.0,1.0
2011-02-04,35.77,36.29,35.73,36.29,627100,18.777577813703,19.0505535045927,18.7565796836346,19.0505535045927,1194582.5613158,0.0,1.0
2011-02-07,35.89,36.04,35.79,35.9,699300,18.8405722039083,18.919315191665,18.7880768787372,18.8458217364254,1332118.61764972,0.0,1.0
2011-02-08,35.9,36.24,35.84,35.84,552700,18.8458217364254,19.0243058420072,18.8143245413228,18.8143245413228,1052855.6556199,0.0,1.0
2011-02-09,36.23,36.47,35.72,35.89,757800,19.0190563094901,19.1450450899007,18.7513301511175,18.8405722039083,1443557.11204769,0.0,1.0
2011-02-10,35.13,36.57,34.8,36.13,1182200,18.441607732608,19.1975404150718,18.2683731595433,18.966560984319,2252010.0526033,0.0,1.0
2011-02-11,35.3,35.39,35.07,35.13,711500,18.5308497853988,18.5780955780528,18.4101105375053,18.441607732608,1355358.7822934,0.0,1.0
2011-02-14,35.3,35.41,35.0,35.33,407800,18.5308497853988,18.588594643087,18.3733638098855,18.5465983829502,776831.07718798,0.0,1.0
2011-02-15,34.76,35.11,34.46,35.04,1265400,18.2473750294749,18.4311086675737,18.0898890539616,18.394361939954,2410500.3557471,0.0,1.0
2011-02-16,34.17,34.89,33.95,34.86,1307000,17.9376526109654,18.3156189521973,17.822162895589,18.299870354646,2489745.507319,0.0,1.0
2011-02-17,34.63,34.66,34.1,34.22,1261700,18.1791311067525,18.1948797043038,17.9009058833456,17.9639002735509,2403452.10909286,0.0,1.0
2011-02-18,34.93,34.94,34.48,34.7,721600,18.3366170822658,18.3418666147829,18.1003881189958,18.2158778343722,1374598.59072792,0.0,1.0
2011-02-22,34.86,35.28,34.56,34.57,587300,18.299870354646,18.5203507203646,18.1423843791327,18.1476339116498,1118766.2864946,0.0,1.0
2011-02-23,34.52,35.09,34.46,34.81,598600,18.1213862490643,18.4206096025395,18.0898890539616,18.2736226920604,1140292.01276293,0.0,1.0
2011-02-24,34.1,34.56,33.9,34.48,533500,17.9009058833456,18.1423843791327,17.7959152330034,18.1003881189958,1016280.97027903,0.0,1.0
2011-02-25,34.9,34.91,34.11,34.19,539900,18.3208684847144,18.3261180172315,17.9061554158627,17.9481516759996,1028472.53205932,0.0,1.0
2011-02-28,35.87,35.89,34.93,34.97,580000,18.8300731388741,18.8405722039083,18.3366170822658,18.3576152123342,1104860.28633896,0.0,1.0
2011-03-01,35.5,36.0,35.4,35.94,1120200,18.635840435741,18.8983170615966,18.5833451105699,18.8668198664939,2133904.29785673,0.0,1.0
2011-03-02,34.99,35.58,34.97,35.36,845100,18.3681142773684,18.6778366958779,18.3576152123342,18.5623469805015,1609857.63445699,0.0,1.0
2011-03-03,35.17,35.41,34.96,35.27,747800,18.4626058626764,18.588594643087,18.3523656798171,18.5151011878475,1424507.79676599,0.0,1.0
2011-03-04,35.17,35.35,34.97,35.15,470000,18.4626058626764,18.5570974479844,18.3576152123342,18.4521067976422,895317.818240191,0.0,1.0
2011-03-07,34.83,35.45,34.78,35.3,362400,18.2841217570947,18.6095927731555,18.2578740945091,18.5308497853988,690347.185809031,0.0,1.0
2011-03-08,35.42,35.65,34.91,34.99,549200,18.5938441756042,18.7145834234977,18.3261180172315,18.3681142773684,1046188.3952713,0.0,1.0
2011-03-09,35.54,35.84,35.26,35.38,337800,18.6568385658095,18.8143245413228,18.5098516553304,18.5728460455357,643485.870216034,0.0,1.0
2011-03-10,34.67,35.41,34.58,35.25,789000,18.2001292368209,18.588594643087,18.1528834441669,18.5046021228133,1502990.97572662,0.0,1.0
2011-03-11,35.05,35.14,34.37,34.61,432900,18.3996114724711,18.4468572651251,18.0426432613076,18.1686320417182,824644.85854506,0.0,1.0
2011-03-14,34.64,34.94,34.56,34.83,285500,18.1843806392696,18.3418666147829,18.1423843791327,18.2841217570947,543857.951292711,0.0,1.0
2011-03-15,34.51,34.76,33.83,33.99,342500,18.1161367165471,18.2473750294749,17.7591685053836,17.8431610256574,652439.048398438,0.0,1.0
2011-03-16,33.98,34.55,33.9,34.41,583200,17.8379114931403,18.1371348466156,17.7959152330034,18.063641391376,1110956.0672291,0.0,1.0
2011-03-17,34.05,34.38,33.86,34.38,463000,17.8746582207601,18.0478927938247,17.774917102935,18.0478927938247,881983.297542995,0.0,1.0
2011-03-18,34.61,34.78,34.17,34.31,598200,18.1686320417182,18.2578740945091,17.9376526109654,18.0111460662049,1139530.04015167,0.0,1.0
2011-03-21,35.15,35.17,34.7,34.9,464900,18.4521067976422,18.4626058626764,18.2158778343722,18.3208684847144,885602.66744652,0.0,1.0
2011-03-22,35.39,35.5,35.15,35.25,822200,18.5780955780528,18.635840435741,18.4521067976422,18.5046021228133,1566234.70246189,0.0,1.0
2011-03-23,35.19,35.34,34.93,35.34,688500,18.4731049277106,18.5518479154673,18.3366170822658,18.5518479154673,1311545.35714547,0.0,1.0
2011-03-24,35.26,35.48,34.96,35.27,1035900,18.5098516553304,18.6253413707068,18.3523656798171,18.5151011878475,1973318.57003194,0.0,1.0
2011-03-25,35.6,35.79,35.29,35.32,330200,18.6883357609121,18.7880768787372,18.5256002528817,18.5413488504331,629008.39060194,0.0,1.0
2011-03-28,35.62,35.72,35.48,35.61,305100,18.6988348259464,18.7513301511175,18.6253413707068,18.6935852934293,581194.609244855,0.0,1.0
2011-03-29,34.94,35.31,34.77,35.31,575800,18.5584098311137,18.7549356364231,18.4681141908364,18.7549356364231,1084061.19829679,0.4125,1.0
2011-03-30,35.59,35.83,35.06,35.1,594100,18.9036578674681,19.0311340655067,18.622147930133,18.6433939631394,1118514.6889686,0.0,1.0
2011-03-31,36.14,36.23,35.5,35.51,432300,19.1957908213065,19.2435943955709,18.8558542932036,18.8611658014552,813893.115706324,0.0,1.0
2011-04-01,36.11,36.49,35.96,36.24,479700,19.1798562965516,19.3816936101127,19.1001836727775,19.2489059038225,903133.304659554,0.0,1.0
2011-04-04,35.83,36.25,35.75,36.03,486800,19.0311340655067,19.2542174120741,18.9886419994938,19.1373642305388,916500.505958451,0.0,1.0
2011-04-05,36.21,36.34,35.76,35.87,406300,19.2329713790677,19.3020209863386,18.9939535077454,19.0523800985131,764942.801090632,0.0,1.0
2011-04-06,36.12,36.25,35.63,36.23,923300,19.1851678048033,19.2542174120741,18.9249039004745,19.2435943955709,1738300.98017962,0.0,1.0
2011-04-07,35.36,36.18,35.34,36.07,645200,18.7814931776811,19.2170368543129,18.7708701611779,19.1586102635452,1214720.88423253,0.0,1.0
2011-04-08,34.59,35.69,34.56,35.5,685900,18.3725070423074,18.9567729499842,18.3565725175526,18.8558542932036,1291346.95365017,0.0,1.0
2011-04-11,34.52,35.06,34.41,34.69,608000,18.3353264845462,18.622147930133,18.2768998937785,18.4256221248235,1144684.28024392,0.0,1.0
2011-04-12,34.85,34.92,34.14,34.43,854000,18.5106062568492,18.5477868146105,18.1334891709851,18.2875229102817,1607829.56468471,0.0,1.0
2011-04-13,34.55,34.96,34.44,34.9,450500,18.351261009301,18.5690328476169,18.2928344185333,18.5371637981072,848158.335937311,0.0,1.0
2011-04-14,34.92,35.02,34.32,34.36,464500,18.5477868146105,18.6009018971265,18.2290963195141,18.2503423525205,874516.197653452,0.0,1.0
2011-04-15,35.3,35.44,34.82,34.99,477900,18.7496241281715,18.823985243694,18.4946717320944,18.5849673723717,899744.436724619,0.0,1.0
2011-04-18,35.07,35.14,34.6,34.85,540900,18.6274594383846,18.6646399961458,18.377818550559,18.5106062568492,1018354.81444726,0.0,1.0
2011-04-19,35.13,35.2,34.93,35.08,375300,18.6593284878942,18.6965090456554,18.5530983228621,18.6327709466362,706578.964433458,0.0,1.0
2011-04-20,35.61,35.68,35.2,35.46,600800,18.9142808839713,18.9514614417326,18.6965090456554,18.8346082601972,1131128.80850419,0.0,1.0
2011-04-21,36.06,36.16,35.46,35.68,428500,19.1532987552936,19.2064138378097,18.8346082601972,18.9514614417326,806738.838954801,0.0,1.0
2011-04-25,36.23,36.28,35.93,36.01,368000,19.2435943955709,19.270151936829,19.0842491480227,19.1267412140356,692835.222252899,0.0,1.0
2011-04-26,36.67,36.79,35.96,36.35,429400,19.4773007586416,19.5410388576609,19.1001836727775,19.3073324945902,808433.272922268,0.0,1.0
2011-04-27,36.33,36.71,36.09,36.6,623300,19.296709478087,19.498546791648,19.1692332800484,19.4401202008804,1173489.65769084,0.0,1.0
2011-04-28,35.68,36.13,35.09,36.05,1091800,18.9514614417326,19.1904793130549,18.6380824548878,19.147987247042,2055536.67297748,0.0,1.0
2011-04-29,35.21,35.87,35.04,35.73,678000,18.701820553907,19.0523800985131,18.6115249136297,18.9780189829906,1276473.58882464,0.0,1.0
2011-05-02,35.19,35.22,34.81,34.86,748200,18.6911975374038,18.7071320621587,18.4893602238428,18.5159177651008,1408639.43828701,0.0,1.0
2011-05-03,34.65,35.34,34.43,35.03,604800,18.4043760918171,18.7708701611779,18.2875229102817,18.6062134053781,1138659.62613737,0.0,1.0
2011-05-04,34.26,34.76,34.09,34.67,755800,18.1972272700044,18.4628026825847,18.1069316297271,18.4149991083203,1422947.99179006,0.0,1.0
2011-05-05,34.21,34.35,33.95,34.17,1138500,18.1706697287464,18.2450308442689,18.0325705142046,18.14942369574,2143458.9688449,0.0,1.0
2011-05-06,34.39,34.65,34.15,34.45,709200,18.2662768772753,18.4043760918171,18.1388006792367,18.2981459267849,1335213.96636346,0.0,1.0
2011-05-09,34.24,34.4,34.02,34.26,500800,18.1866042535012,18.2715883855269,18.0697510719659,18.1972272700044,942858.367674596,0.0,1.0
2011-05-10,34.61,34.72,34.23,34.34,413300,18.3831300588106,18.4415566495783,18.1812927452496,18.2397193360173,778121.731948705,0.0,1.0
2011-05-11,34.42,34.62,34.12,34.48,522000,18.2822114020301,18.3884415670623,18.1228661544819,18.3140804515398,982771.70113047,0.0,1.0
2011-05-12,34.36,34.51,33.93,34.28,691000,18.2503423525205,18.3300149762946,18.0219474977014,18.2078502865076,1300948.74613248,0.0,1.0
2011-05-13,34.11,34.4,34.08,34.36,381500,18.1175546462303,18.2715883855269,18.1016201214755,18.2503423525205,718251.731764893,0.0,1.0
2011-05-16,34.32,34.58,33.9,33.99,340500,18.2290963195141,18.3671955340558,18.0060129729466,18.053816547211,641060.851024758,0.0,1.0
2011-05-17,34.34,34.57,34.07,34.13,524200,18.2397193360173,18.3618840258042,18.0963086132239,18.1281776627335,986913.650828719,0.0,1.0
2011-05-18,34.56,34.59,34.04,34.4,330000,18.3565725175526,18.3725070423074,18.0803740884691,18.2715883855269,621292.454737653,0.0,1.0
2011-05-19,34.57,34.88,34.51,34.61,373200,18.3618840258042,18.526540781604,18.3300149762946,18.3831300588106,702625.285176037,0.0,1.0
2011-05-20,34.15,34.46,33.38,33.45,5407600,18.1388006792367,18.3034574350365,17.729814543863,17.7669951016243,10180912.358301,0.0,1.0
2011-05-23,33.95,34.31,33.71,33.77,1076200,18.0325705142046,18.2237848112625,17.905094316166,17.9369633656757,2026166.48420807,0.0,1.0
2011-05-24,33.99,34.2,33.84,33.98,625500,18.053816547211,18.1653582204948,17.9741439234369,18.0485050389594,1177631.6073891,0.0,1.0
2011-05-25,34.67,34.77,33.81,33.9,1144200,18.4149991083203,18.4681141908364,17.9582093986821,18.0060129729466,2154190.38397219,0.0,1.0
2011-05-26,35.22,35.4,34.44,34.64,1016400,18.7071320621587,18.8027392106876,18.2928344185333,18.3990645835655,1913580.76059197,0.0,1.0
2011-05-27,35.2,35.5,34.94,35.37,1112300,18.6965090456554,18.8558542932036,18.5584098311137,18.7868046859328,2094132.11334755,0.0,1.0
2011-05-31,35.42,35.65,35.22,35.58,1450400,18.8133622271908,18.9355269169777,18.7071320621587,18.8983463592165,2730674.4737924,0.0,1.0
2011-06-01,34.33,35.68,34.29,35.68,817200,18.2344078277657,18.9514614417326,18.2131617947592,18.9514614417326,1538546.04245942,0.0,1.0
2011-06-02,33.8,34.42,33.67,34.3,763100,17.9528978904305,18.2822114020301,17.8838482831596,18.2184733030108,1436691.73397062,0.0,1.0
2011-06-03,33.68,33.97,32.82,33.48,768300,17.8891597914112,18.0431935307078,17.4323700817731,17.7829296263791,1446481.79689376,0.0,1.0
2011-06-06,33.1,33.71,33.07,33.64,622100,17.581092312818,17.905094316166,17.5651577880632,17.8679137584048,1171230.41240089,0.0,1.0
2011-06-07,33.04,33.39,33.03,33.23,597300,17.5492232633084,17.7351260521146,17.5439117550568,17.6501419200889,1124539.34307515,0.0,1.0
2011-06-08,32.57,33.18,32.52,32.9,523200,17.2995823754829,17.6235843788309,17.2730248342249,17.4748621477859,985030.946420424,0.0,1.0
2011-06-09,32.54,32.72,32.12,32.72,709200,17.2836478507281,17.379254999257,17.0605645041606,17.379254999257,1335213.96636346,0.0,1.0
2011-06-10,31.36,32.41,31.17,32.32,899700,16.6568898770385,17.2145982434572,16.555971220258,17.1667946691927,1693869.15614384,0.0,1.0
2011-06-13,31.29,31.74,31.21,31.33,759200,16.6197093192772,16.8587271905995,16.5772172532644,16.6409553522837,1429349.18677826,0.0,1.0
2011-06-14,31.74,31.84,31.39,31.54,497400,16.8587271905995,16.9118422731156,16.6728244017933,16.7524970255674,936457.172686392,0.0,1.0
2011-06-15,31.21,31.63,30.83,31.43,876800,16.5772172532644,16.8003005998319,16.3753799397033,16.6940704347997,1650755.22519386,0.0,1.0
2011-06-16,31.41,31.64,31.04,31.35,1154300,16.6834474182965,16.8056121080835,16.4869216129871,16.6515783687869,2173205.69849598,0.0,1.0
2011-06-17,31.39,31.72,31.27,31.7,1215800,16.6728244017933,16.8481041740963,16.609086302774,16.8374811575931,2288992.01960618,0.0,1.0
2011-06-20,31.4,31.51,31.3,31.37,1041600,16.6781359100449,16.7365625008126,16.6250208275288,16.6622013852901,1961024.91168103,0.0,1.0
2011-06-21,31.86,31.95,31.3,31.55,1517300,16.9224652896188,16.9702688638833,16.6250208275288,16.757808533819,2856627.3987074,0.0,1.0
2011-06-22,31.99,32.37,31.74,31.85,757100,16.9915148968897,17.1933522104508,16.8587271905995,16.9171537813672,1425395.50752084,0.0,1.0
2011-06-23,31.15,31.67,30.98,31.6,701200,16.5453482037547,16.8215466328383,16.4550525634774,16.784366075077,1320152.3310971,0.0,1.0
2011-06-24,31.15,31.42,30.85,31.14,738200,16.5453482037547,16.6887589265481,16.3860029562065,16.5400366955031,1389812.39420405,0.0,1.0
2011-06-27,31.17,31.32,30.97,31.11,560300,16.555971220258,16.6356438440321,16.4497410552258,16.5241021707483,1054879.2799682,0.0,1.0
2011-06-28,30.79,31.0,30.63,30.94,587600,16.5732336220757,16.6862696422327,16.4871109400513,16.6539736364736,1091652.02232478,0.4125,1.0
2011-06-29,31.36,31.4,30.82,30.91,672100,16.8800456767877,16.9015763472938,16.5893816249553,16.637825633594,1248637.37951751,0.0,1.0
2011-06-30,31.11,31.59,31.06,31.34,784300,16.7454789861245,17.0038470321978,16.7185656479919,16.8692803415347,1457084.2088314,0.0,1.0
2011-07-01,31.51,31.63,31.1,31.22,712700,16.9607856911856,17.0253777027039,16.740096318498,16.8046883300163,1324064.66356513,0.0,1.0
2011-07-05,31.15,31.45,30.87,31.45,775900,16.7670096566306,16.9284896854264,16.6162949630879,16.9284896854264,1441478.56385603,0.0,1.0
2011-07-06,31.64,31.71,31.11,31.11,622100,17.0307603703305,17.0684390437161,16.7454789861245,16.7454789861245,1155746.63561648,0.0,1.0
2011-07-07,31.96,31.97,31.72,31.82,490000,17.2030057343793,17.2083884020058,17.0738217113427,17.1276483876079,910329.290229993,0.0,1.0
2011-07-08,31.63,31.82,31.45,31.67,350800,17.0253777027039,17.1276483876079,16.9284896854264,17.04690837321,651721.459209555,0.0,1.0
2011-07-11,30.95,31.37,30.87,31.34,376500,16.6593563041001,16.8854283444142,16.6162949630879,16.8692803415347,699467.301574678,0.0,1.0
2011-07-12,30.94,31.43,30.82,30.82,441400,16.6539736364736,16.9177243501734,16.5893816249553,16.5893816249553,820039.4871582,0.0,1.0
2011-07-13,30.28,31.16,30.26,31.13,835400,16.2987175731228,16.7723923242572,16.2879522378698,16.7562443213776,1552018.54909824,0.0,1.0
2011-07-14,29.48,30.44,29.45,30.4,843900,15.8681041630007,16.3848402551472,15.8519561601211,16.3633095846411,1567809.97556141,0.0,1.0
2011-07-15,30.08,30.1,29.28,29.62,907700,16.1910642205923,16.2018295558453,15.7604508104702,15.9434615097721,1686338.56477911,0.0,1.0
2011-07-18,29.63,30.14,29.5,30.03,713200,15.9488441773986,16.2233602263514,15.8788694982537,16.1641508824597,1324993.57100414,0.0,1.0
2011-07-19,30.34,30.53,29.72,29.8,725000,16.331013578882,16.433284263786,15.9972881860373,16.0403495270495,1346915.78656478,0.0,1.0
2011-07-20,31.48,31.64,30.63,31.14,1394300,16.944637688306,17.0307603703305,16.4871109400513,16.7616269890041,2590351.28442384,0.0,1.0
2011-07-21,31.76,32.07,31.61,31.67,1097000,17.0953523818488,17.2622150782711,17.0146123674509,17.04690837321,2038022.92118837,0.0,1.0
2011-07-22,31.93,31.97,31.53,31.83,471200,17.1868577314997,17.2083884020058,16.9715510264387,17.1330310552345,875402.37052321,0.0,1.0
2011-07-25,31.69,31.84,31.52,31.61,576100,17.0576737084631,17.138413722861,16.9661683588121,17.0146123674509,1070287.15122755,0.0,1.0
2011-07-26,31.74,31.97,31.42,31.69,590800,17.0845870465957,17.2083884020058,16.9123416825469,17.0576737084631,1097597.02993445,0.0,1.0
2011-07-27,31.25,31.65,31.24,31.65,1839300,16.8208363328959,17.036143037957,16.8154536652694,17.036143037957,3417078.90514291,0.0,1.0
2011-07-28,31.22,31.67,30.91,31.44,1036200,16.8046883300163,17.04690837321,16.637825633594,16.9231070177999,1925067.77660473,0.0,1.0
2011-07-29,31.07,31.27,30.52,30.91,580300,16.7239483156184,16.831601668149,16.4279015961595,16.637825633594,1078089.97371524,0.0,1.0
2011-08-01,30.86,31.5,30.34,31.16,1047900,16.6109122954614,16.9554030235591,16.331013578882,16.7723923242572,1946804.21067757,0.0,1.0
2011-08-02,28.84,30.58,28.71,30.57,1928300,15.523613434903,16.4601976019186,15.4536387557581,16.4548149342921,3582424.42928672,0.0,1.0
2011-08-03,28.23,28.88,27.7,28.8,2045800,15.1952707096848,15.5451441054091,14.9099893254789,15.5020827643969,3800717.67745413,0.0,1.0
2011-08-04,27.02,28.07,26.88,27.96,1511700,14.5439679268751,15.1091480276604,14.4686105801037,15.0499386837686,2808458.75110343,0.0,1.0
2011-08-05,26.13,27.28,25.91,27.24,1379800,14.0649105081142,14.6839172851648,13.9464918203307,14.6623866146587,2563412.96869255,0.0,1.0
2011-08-08,23.08,25.64,23.06,25.41,1650900,12.4231968820236,13.8011597944144,12.4124315467705,13.6773584390043,3067066.58212387,0.0,1.0
2011-08-09,24.93,24.94,22.72,23.63,2097600,13.418990392931,13.4243730605576,12.2294208474686,12.7192436014826,3896952.48813559,0.0,1.0
2011-08-10,24.16,25.42,24.1,24.38,2190400,13.0045249856885,13.6827411066308,12.9722289799293,13.1229436734721,4069357.70881586,0.0,1.0
2011-08-11,25.15,25.52,24.05,24.3,1445900,13.5374090807146,13.7365677828961,12.9453156417967,13.0798823324599,2686214.53212969,0.0,1.0
2011-08-12,25.4,25.88,24.96,25.39,760400,13.6719757713778,13.9303438174511,13.4351383958106,13.6665931037513,1412682.43324671,0.0,1.0
2011-08-15,26.88,26.89,25.52,25.55,872900,14.4686105801037,14.4739932477303,13.7365677828961,13.7527157857757,1621686.60702401,0.0,1.0
2011-08-16,26.81,27.03,26.33,26.53,1511700,14.4309319067181,14.5493505945016,14.1725638606448,14.2802172131753,2808458.75110342,0.0,1.0
2011-08-17,26.3,27.04,26.02,26.87,743600,14.1564158577652,14.5547332621282,14.0057011642224,14.4632279124772,1381471.14329596,0.0,1.0
2011-08-18,25.06,25.64,24.82,25.41,1189700,13.4889650720759,13.8011597944144,13.3597810490392,13.6773584390043,2210242.36038086,0.0,1.0
2011-08-19,24.81,25.38,24.73,24.74,760500,13.3543983814127,13.6612104361247,13.3113370404005,13.316719708027,1412868.21473451,0.0,1.0
2011-08-22,24.86,25.34,24.51,25.34,730100,13.3813117195454,13.6396797656186,13.1929183526169,13.6396797656186,1356390.64244268,0.0,1.0
2011-08-23,25.35,25.55,24.73,24.98,1098900,13.6450624332452,13.7527157857757,13.3113370404005,13.4459037310637,2041552.7694566,0.0,1.0
2011-08-24,25.68,25.86,24.9,25.36,618600,13.8226904649205,13.919578482198,13.4028423900515,13.6504451008717,1149244.28354342,0.0,1.0
2011-08-25,25.18,26.18,25.04,25.91,658900,13.5535570835942,14.0918238462469,13.4781997368228,13.9464918203307,1224114.22312764,0.0,1.0
2011-08-26,25.76,25.95,24.48,25.01,677100,13.8657518059328,13.9680224908368,13.1767703497373,13.4620517339433,1257926.4539076,0.0,1.0
2011-08-29,27.19,27.2,26.1,26.1,899600,14.6354732765261,14.6408559441526,14.0487625052347,14.0487625052347,1671290.26426714,0.0,1.0
2011-08-30,26.69,27.08,26.38,27.08,718100,14.3663398951997,14.5762639326343,14.1994771987774,14.5762639326343,1334096.86390645,0.0,1.0
2011-08-31,26.79,27.13,26.53,26.93,563600,14.420166571465,14.6031772707669,14.2802172131753,14.4955239182364,1047064.46525229,0.0,1.0
2011-09-01,26.06,26.91,26.04,26.84,491000,14.0272318347286,14.4847585829833,14.0164664994755,14.4470799095976,912187.10510801,0.0,1.0
2011-09-02,25.05,25.85,24.93,25.45,624200,13.4835824044494,13.9141958145715,13.418990392931,13.6988891095104,1159648.04686033,0.0,1.0
2011-09-06,24.95,25.11,24.21,24.39,506300,13.4297557281841,13.5158784102085,13.0314383238211,13.1283263410986,940611.672741724,0.0,1.0
2011-09-07,26.28,26.29,25.18,25.39,935600,14.1456505225121,14.1510331901387,13.5535570835942,13.6665931037513,1738171.59987588,0.0,1.0
2011-09-08,25.18,26.24,25.06,26.18,672000,13.5535570835942,14.124119852006,13.4889650720759,14.0918238462469,1248451.5980297,0.0,1.0
2011-09-09,24.28,25.03,24.07,24.93,610300,13.0691169972068,13.4728170691963,12.9560809770497,13.418990392931,1133824.42005585,0.0,1.0
2011-09-12,24.17,24.33,23.7,23.86,707100,13.009907653315,13.0960303353394,12.7569222748683,12.8430449568927,1313660.90024822,0.0,1.0
2011-09-13,24.79,24.93,23.92,24.28,1556900,13.3436330461597,13.418990392931,12.8753409626518,13.0691169972068,2892431.98358994,0.0,1.0
2011-09-14,25.43,25.74,24.63,24.99,1221300,13.6881237742574,13.8549864706797,13.2575103641352,13.4512863986902,2268949.3105263,0.0,1.0
2011-09-15,26.09,26.12,25.35,25.71,1039900,14.0433798376081,14.0595278404877,13.6450624332452,13.8388384678001,1931941.69165341,0.0,1.0
2011-09-16,26.68,26.71,25.84,26.11,1521000,14.3609572275732,14.3771052304528,13.908813146945,14.0541451728612,2825736.42946902,0.0,1.0
2011-09-19,25.71,26.09,25.69,26.09,1347700,13.8388384678001,14.0433798376081,13.8280731325471,14.0433798376081,2503777.11110809,0.0,1.0
2011-09-20,25.19,25.9,25.16,25.8,840900,13.5589397512207,13.9411091527041,13.5427917483412,13.8872824764389,1562236.53092735,0.0,1.0
2011-09-21,23.51,25.29,23.47,25.2,1063500,12.6546515899643,13.612766427486,12.6331209194581,13.5643224188473,1975786.12277468,0.0,1.0
2011-09-22,22.45,23.44,22.22,23.25,1108600,12.0840888215524,12.6169729165786,11.9602874661423,12.5147022316746,2059573.57377341,0.0,1.0
2011-09-23,22.63,23.06,22.19,22.41,824500,12.1809768388299,12.4124315467705,11.9441394632627,12.0625581510463,1531768.36692781,0.0,1.0
2011-09-26,23.26,23.29,22.62,23.02,572200,12.5200848993011,12.5362329021807,12.1755941712034,12.3909008762644,1063041.67320327,0.0,1.0
2011-09-27,23.59,23.98,23.39,23.81,796100,12.6977129309765,12.907636968411,12.5900595784459,12.8161316187601,1479006.42439203,0.0,1.0
2011-09-28,21.9,23.27,21.81,23.16,698800,12.0100771416877,12.7613924697293,11.9607206602835,12.7010678813464,1274239.94196339,0.4125,1.0
2011-09-29,22.43,22.63,22.04,22.36,727300,12.3007319766235,12.4104130464106,12.0868538905387,12.262343602198,1326208.80050083,0.0,1.0
2011-09-30,21.78,22.44,21.75,22.0,536200,11.9442684998154,12.3062160301129,11.9278163393474,12.0649176765812,977743.927991948,0.0,1.0
2011-10-03,20.5,21.78,20.18,21.68,1033400,11.242309653178,11.9442684998154,11.0668199415186,11.8894279649219,1884372.57588003,0.0,1.0
2011-10-04,22.27,22.32,19.65,19.97,2009400,12.2129871207938,12.2404073882406,10.7761651065828,10.9516548182421,3664078.04719698,0.0,1.0
2011-10-05,21.42,22.25,20.66,22.12,1011900,11.7468425741986,12.2020190138151,11.3300545090076,12.1307263184535,1845167.9983869,0.0,1.0
2011-10-06,21.9,21.98,21.12,21.24,919800,12.0100771416877,12.0539495696025,11.582320969518,11.6481296113902,1677226.52921856,0.0,1.0
2011-10-07,20.92,21.95,20.79,21.95,868300,11.4726398997309,12.0374974091345,11.4013472043693,12.0374974091345,1583317.89010706,0.0,1.0
2011-10-10,21.61,21.76,21.24,21.3,1112500,11.8510395904964,11.9333003928367,11.6481296113902,11.6810339323264,2028608.95168042,0.0,1.0
2011-10-11,21.34,21.86,21.15,21.47,625600,11.7029701462838,11.9881409277303,11.598773129986,11.7742628416454,1140762.03161462,0.0,1.0
2011-10-12,21.93,22.21,21.4,21.56,653000,12.0265293021557,12.1800827998577,11.7358744672199,11.8236193230496,1190725.07455939,0.0,1.0
2011-10-13,21.65,21.97,21.17,21.71,612100,11.8729758044538,12.0484655161132,11.6097412369648,11.9058801253899,1116145.20388637,0.0,1.0
2011-10-14,22.54,22.62,21.87,22.01,451500,12.3610565650064,12.4049289929212,11.9936249812196,12.0704017300706,823296.127356143,0.0,1.0
2011-10-17,21.82,22.34,21.73,22.32,810400,11.9662047137728,12.2513754952193,11.9168482323686,12.2404073882406,1477739.05118366,0.0,1.0
2011-10-18,22.86,23.0,21.68,21.82,626500,12.5365462766658,12.6133230255167,11.8894279649219,11.9662047137728,1142403.15346317,0.0,1.0
2011-10-19,22.41,22.9,22.22,22.86,923800,12.2897638696448,12.5584824906232,12.185566853347,12.5365462766658,1684520.40410101,0.0,1.0
2011-10-20,23.07,23.16,21.95,22.51,1109700,12.6517113999422,12.7010678813464,12.0374974091345,12.3446044045383,2023503.23926271,0.0,1.0
2011-10-21,23.82,23.85,23.31,23.38,538700,13.0630154116439,13.0794675721119,12.7833286836868,12.8217170581122,982302.599793472,0.0,1.0
2011-10-24,24.77,25.36,23.61,23.75,1227600,13.5840004931326,13.9075596490045,12.9478502883674,13.0246270372184,2238490.20142281,0.0,1.0
2011-10-25,24.24,24.68,24.05,24.67,1052800,13.2933456581968,13.5346440117284,13.189148641899,13.529159958239,1919747.8690599,0.0,1.0
2011-10-26,23.84,24.75,23.64,24.53,819900,13.0739835186226,13.5730323861539,12.9643024488355,13.4523832093881,1495062.00402946,0.0,1.0
2011-10-27,25.57,25.96,24.59,25.1,1358800,14.022724772281,14.2366028583659,13.4852875303242,13.7649742582813,2477729.29756706,0.0,1.0
2011-10-28,25.04,25.55,24.71,25.4,595700,13.7320699373452,14.0117566653023,13.5510961721965,13.929495862962,1086240.31686834,0.0,1.0
2011-10-31,24.25,25.06,24.25,24.63,908000,13.2988297116861,13.7430380443239,13.2988297116861,13.5072237442816,1655709.59831535,0.0,1.0
2011-11-01,23.08,23.93,23.03,23.51,1250500,12.6571954534316,13.1233400000268,12.6297751859848,12.8930097534739,2280247.63512482,0.0,1.0
2011-11-02,23.84,24.09,23.32,23.52,846900,13.0739835186226,13.2110848558565,12.7888127371761,12.8984938069632,1544295.65948597,0.0,1.0
2011-11-03,24.39,24.55,23.55,24.17,679500,13.3756064605371,13.4633513163668,12.9149459674313,13.2549572837713,1239046.99565559,0.0,1.0
2011-11-04,24.26,24.43,23.8,24.1,333300,13.3043137651755,13.3975426744945,13.0520473046652,13.2165689093458,607762.12457985,0.0,1.0
2011-11-07,24.19,24.57,23.67,24.14,436000,13.26592539075,13.4743194233455,12.9807546093035,13.2385051233032,795032.362186663,0.0,1.0
2011-11-08,24.35,24.6,23.67,24.36,642100,13.3536702465797,13.4907715838136,12.9807546093035,13.359154300069,1170849.26550471,0.0,1.0
2011-11-09,23.33,23.93,23.17,23.75,1069200,12.7942967906655,13.1233400000268,12.7065519348358,13.0246270372184,1949652.75607793,0.0,1.0
2011-11-10,23.1,23.8,23.04,23.67,621800,12.6681635604103,13.0520473046652,12.6352592394742,12.9807546093035,1133832.8504763,0.0,1.0
2011-11-11,23.71,23.83,23.17,23.41,726500,13.002690823261,13.0684994651332,12.7065519348358,12.8381692185803,1324750.02552433,0.0,1.0
2011-11-14,22.75,23.5,22.73,23.47,784600,12.4762216882829,12.8875256999845,12.4652535813042,12.8710735395164,1430693.55819187,0.0,1.0
2011-11-15,22.89,23.09,22.38,22.59,803800,12.5529984371338,12.6626795069209,12.2733117091767,12.3884768324532,1465704.15762762,0.0,1.0
2011-11-16,22.25,22.84,22.24,22.62,800900,12.2020190138151,12.5255781696871,12.1965349603258,12.4049289929212,1460416.09833784,0.0,1.0
2011-11-17,21.66,22.33,21.57,22.27,920900,11.8784598579432,12.24589144173,11.829103376539,12.2129871207938,1679232.34481123,0.0,1.0
2011-11-18,21.7,21.88,21.44,21.82,657600,11.9003960719006,11.999109034709,11.7578106811773,11.9662047137728,1199113.03067419,0.0,1.0
2011-11-21,20.74,21.34,20.63,21.27,977800,11.3739269369225,11.7029701462838,11.3136023485396,11.6645817718583,1782987.71501403,0.0,1.0
2011-11-22,20.15,20.79,19.98,20.65,1579100,11.0503677810505,11.4013472043693,10.9571388717315,11.3245704555183,2879439.45671781,0.0,1.0
2011-11-23,19.52,20.01,19.52,19.95,935200,10.7048724112212,10.9735910321996,10.7048724112212,10.9406867112634,1705307.94751597,0.0,1.0
2011-11-25,19.37,19.83,19.35,19.43,325200,10.6226116088808,10.8748780693912,10.6116435019021,10.655515929817,592992.027942898,0.0,1.0
2011-11-28,19.84,20.09,19.54,19.95,1429000,10.8803621228805,11.0174634601144,10.7158405181999,10.9406867112634,2605736.801754,0.0,1.0
2011-11-29,19.72,20.01,19.56,19.89,712500,10.8145534810083,10.9735910321996,10.7268086251786,10.9077823903273,1299221.46343577,0.0,1.0
2011-11-30,20.85,20.89,20.26,20.44,1285000,11.4342515253054,11.4561877392628,11.1106923694334,11.2094053322418,2343157.30598592,0.0,1.0
2011-12-01,20.76,20.93,20.4,20.72,981800,11.3848950439012,11.4781239532202,11.1874691182844,11.3629588299438,1790281.58989648,0.0,1.0
2011-12-02,20.86,21.16,20.7,20.88,1047900,11.4397355787947,11.6042571834754,11.3519907229651,11.4507036857735,1910812.87232892,0.0,1.0
2011-12-05,21.14,21.48,20.92,21.15,742000,11.5932890764967,11.7797468951348,11.4726398997309,11.598773129986,1353013.79069382,0.0,1.0
2011-12-06,21.12,21.3,20.87,21.08,393900,11.582320969518,11.6810339323264,11.4452196322841,11.5603847555606,718264.329048913,0.0,1.0
2011-12-07,21.64,21.73,20.91,20.94,967200,11.8674917509644,11.9168482323686,11.4671558462415,11.4836080067096,1763658.94657556,0.0,1.0
2011-12-08,21.18,21.57,21.1,21.51,844500,11.6152252904541,11.829103376539,11.5713528625393,11.7961990556028,1539919.33455651,0.0,1.0
2011-12-09,21.72,21.87,21.24,21.25,977700,11.9113641788793,11.9936249812196,11.6481296113902,11.6536136648796,1782805.36814197,0.0,1.0
2011-12-12,21.66,21.71,21.32,21.4,1263200,11.8784598579432,11.9058801253899,11.6920020393051,11.7358744672199,2303405.68787658,0.0,1.0
2011-12-13,21.12,22.0,20.98,21.81,754800,11.582320969518,12.0649176765812,11.505544220667,11.9607206602835,1376354.19031764,0.0,1.0
2011-12-14,21.19,21.6,20.97,21.03,643300,11.6207093439435,11.845555537007,11.5000601671777,11.5329644881138,1173037.42796945,0.0,1.0
2011-12-15,21.46,21.67,21.04,21.39,809700,11.7687787881561,11.8839439114325,11.5384485416031,11.7303904137306,1476462.62307922,0.0,1.0
2011-12-16,21.57,21.87,21.52,21.62,1651500,11.829103376539,11.9936249812196,11.8016831090922,11.8565236439857,3011458.59209007,0.0,1.0
2011-12-19,21.41,21.84,21.38,21.78,475100,11.7413585207093,11.9771728207516,11.7249063602412,11.9442684998154,866329.989162575,0.0,1.0
2011-12-20,22.49,22.55,21.76,21.82,715000,12.3336362975596,12.3665406184958,11.9333003928367,11.9662047137728,1303780.13523731,0.0,1.0
2011-12-21,22.2,22.55,22.0,22.43,542000,12.1745987463683,12.3665406184958,12.0649176765812,12.3007319766235,988320.046571496,0.0,1.0
2011-12-22,22.0,22.46,21.9,22.37,759000,12.0649176765812,12.3171841370916,12.0100771416877,12.2678276556874,1384012.75894422,0.0,1.0
2011-12-23,22.16,22.22,21.75,22.17,359100,12.1526625324109,12.185566853347,11.9278163393474,12.1581465859003,654807.617571631,0.0,1.0
2011-12-27,21.98,22.38,21.93,22.08,454400,12.0539495696025,12.2733117091767,12.0265293021557,12.1087901044961,828584.186645918,0.0,1.0
2011-12-28,21.15,21.75,21.02,21.53,710200,11.8249903364219,12.1604510551857,11.7523071806898,12.037448791639,1270253.04652766,0.4125,1.0
2011-12-29,21.38,21.61,21.1,21.18,486400,11.953583611948,12.0821768874742,11.797035276525,11.8417633723601,869967.729978952,0.0,1.0
2011-12-30,21.26,21.55,21.24,21.28,354300,11.8864914681953,12.0486308155978,11.8753094442365,11.8976734921541,633695.655286886,0.0,1.0
2012-01-03,21.55,21.99,21.33,21.7,530900,12.0486308155978,12.2946353426912,11.9256285520511,12.1324959952887,949559.761196182,0.0,1.0
2012-01-04,21.09,21.5,20.94,21.48,457600,11.7914442645456,12.0206757557008,11.7075790848546,12.009493731742,818456.48280914,0.0,1.0
2012-01-05,21.23,21.25,20.58,20.95,619400,11.8697184322571,11.8809004562159,11.5063026535964,11.713170096834,1107849.53114507,0.0,1.0
2012-01-06,21.25,21.5,20.87,21.19,484500,11.8809004562159,12.0206757557008,11.6684420009989,11.8473543843395,866569.418533718,0.0,1.0
2012-01-09,20.96,21.44,20.81,21.34,652300,11.7187611088134,11.9871296838244,11.6348959291225,11.9312195640305,1166693.97669669,0.0,1.0
2012-01-10,21.33,21.56,21.23,21.28,746100,11.9256285520511,12.0542218275772,11.8697184322571,11.8976734921541,1334463.24699279,0.0,1.0
2012-01-11,21.66,21.74,20.93,21.08,716000,12.1101319473711,12.1548600432063,11.7019880728752,11.7858532525662,1280626.83936046,0.0,1.0
2012-01-12,22.98,23.11,21.45,21.67,1683900,12.8481455286514,12.9208286843835,11.9927206958038,12.1157229593505,3011798.23295959,0.0,1.0
2012-01-13,22.54,23.65,22.22,22.85,1050800,12.602141001558,13.2227433312709,12.4232286182173,12.7754623729192,1879445.08770945,0.0,1.0
2012-01-17,22.52,22.81,22.33,22.79,551500,12.5909589775992,12.7530983250016,12.4847297499906,12.7419163010428,986404.611602361,0.0,1.0
2012-01-18,22.65,22.88,22.43,22.5,697400,12.6636421333313,12.7922354088574,12.5406398697846,12.5797769536404,1247359.15889663,0.0,1.0
2012-01-19,23.0,23.07,22.74,22.79,522800,12.8593275526102,12.8984646364659,12.7139612411459,12.7419163010428,935072.222929672,0.0,1.0
2012-01-20,22.94,22.97,22.57,22.95,653800,12.8257814807338,12.842554516672,12.6189140374961,12.8313724927132,1169376.85415344,0.0,1.0
2012-01-23,23.07,23.15,22.79,22.95,590400,12.8984646364659,12.9431927323011,12.7419163010428,12.8313724927132,1055980.56698103,0.0,1.0
2012-01-24,23.32,23.36,22.77,22.88,392100,13.0382399359508,13.0606039838684,12.7307342770841,12.7922354088574,701304.167197258,0.0,1.0
2012-01-25,23.69,23.71,23.21,23.27,465700,13.2451073791885,13.2562894031473,12.9767388041775,13.0102848760538,832944.021075648,0.0,1.0
2012-01-26,23.72,23.99,23.55,23.83,538400,13.2618804151266,13.4128377385703,13.1668332114769,13.3233815469,962974.14847999,0.0,1.0
2012-01-27,24.05,24.15,23.53,23.64,516100,13.4463838104467,13.5022939302407,13.1556511875181,13.2171523192915,923088.703622811,0.0,1.0
2012-01-30,23.79,24.08,23.6,23.82,636700,13.3010174989824,13.4631568463849,13.1947882713739,13.3177905349206,1138792.05114638,0.0,1.0
2012-01-31,24.23,24.44,23.67,23.92,1132200,13.5470220260758,13.6644332776431,13.2339253552297,13.3737006547146,2025035.90436301,0.0,1.0
2012-02-01,24.81,24.87,24.21,24.42,819600,13.8713007208808,13.9048467927572,13.535840002117,13.6532512536843,1465924.24237406,0.0,1.0
2012-02-02,24.69,24.93,24.21,24.77,1396700,13.804208577128,13.9383928646335,13.535840002117,13.8489366729632,2498116.62923849,0.0,1.0
2012-02-03,25.23,25.28,24.65,24.94,2116300,14.1061232240154,14.1340782839124,13.7818445292104,13.9439838766129,3785182.37449516,0.0,1.0
2012-02-06,25.05,25.3,24.92,25.14,685200,14.0054850083863,14.1452603078712,13.9328018526541,14.0558041162008,1225538.4222483,0.0,1.0
2012-02-07,24.79,25.11,24.67,25.01,586000,13.860118696922,14.0390310802627,13.7930265531692,13.9831209604687,1048110.79310786,0.0,1.0
2012-02-08,25.05,25.24,24.71,24.8,815100,14.0054850083863,14.1117142359948,13.8153906010868,13.8657097089014,1457875.61000378,0.0,1.0
2012-02-09,24.3,25.48,24.07,25.06,874400,13.5861591099316,14.2458985235003,13.4575658344055,14.0110760203657,1563938.69879439,0.0,1.0
2012-02-10,23.64,24.1,23.61,23.94,586800,13.2171523192915,13.4743388703437,13.2003792833533,13.3848826786734,1049541.6610848,0.0,1.0
2012-02-13,24.37,24.42,23.89,23.91,470300,13.6252961937874,13.6532512536843,13.3569276187764,13.3681096427352,841171.511943048,0.0,1.0
2012-02-14,24.27,24.34,24.03,24.31,676500,13.5693860739934,13.6085231578492,13.4352017864879,13.591750121911,1209977.73299909,0.0,1.0
2012-02-15,24.39,24.55,24.16,24.39,1251200,13.6364782177462,13.7259344094165,13.5078849422201,13.6364782177462,2237877.51593268,0.0,1.0
2012-02-16,24.53,24.59,24.25,24.41,562500,13.7147523854577,13.7482984573341,13.5582040500346,13.647660241705,1006079.04628528,0.0,1.0
2012-02-17,24.6,24.67,24.31,24.67,486900,13.7538894693135,13.7930265531692,13.591750121911,13.7930265531692,870862.022464533,0.0,1.0
2012-02-21,24.36,24.72,24.11,24.69,590600,13.619705181808,13.8209816130662,13.4799298823231,13.804208577128,1056338.28397526,0.0,1.0
2012-02-22,23.79,24.46,23.78,24.32,516100,13.3010174989824,13.6756153016019,13.295426487003,13.5973411338904,923088.703622812,0.0,1.0
2012-02-23,23.99,24.02,23.68,23.86,775400,13.4128377385703,13.4296107745085,13.2395163672091,13.3401545828382,1386868.78664819,0.0,1.0
2012-02-24,24.31,24.32,23.94,24.07,535100,13.591750121911,13.5973411338904,13.3848826786734,13.4575658344055,957071.818075113,0.0,1.0
2012-02-27,24.38,24.44,23.74,24.16,589700,13.6308872057668,13.6644332776431,13.2730624390854,13.5078849422201,1054728.5575012,0.0,1.0
2012-02-28,24.27,24.54,24.15,24.39,452100,13.5693860739934,13.7203433974371,13.5022939302407,13.6364782177462,808619.265467687,0.0,1.0
2012-02-29,24.52,24.64,24.27,24.31,676400,13.7091613734783,13.7762535172311,13.5693860739934,13.591750121911,1209798.87450198,0.0,1.0
2012-03-01,24.39,24.73,24.27,24.52,483700,13.6364782177462,13.8265726250456,13.5693860739934,13.7091613734783,865138.550556776,0.0,1.0
2012-03-02,24.33,24.49,24.01,24.4,1221800,13.6029321458698,13.6923883375401,13.4240197625291,13.6420692297256,2185293.11778018,0.0,1.0
2012-03-05,24.77,24.77,24.28,24.3,776900,13.8489366729632,13.8489366729632,13.5749770859728,13.5861591099316,1389551.66410494,0.0,1.0
2012-03-06,24.28,24.56,24.15,24.45,848300,13.5749770859728,13.7315254213959,13.5022939302407,13.6700242896225,1517256.63104676,0.0,1.0
2012-03-07,23.98,24.39,23.75,24.29,974300,13.4072467265909,13.6364782177462,13.2786534510648,13.5805680979522,1742618.33741466,0.0,1.0
2012-03-08,23.76,24.11,23.57,24.1,1416800,13.2842444630442,13.4799298823231,13.1780152354357,13.4743388703437,2534067.18715908,0.0,1.0
2012-03-09,23.72,24.05,23.61,23.81,658300,13.2618804151266,13.4463838104467,13.2003792833533,13.3121995229412,1177425.48652373,0.0,1.0
2012-03-12,23.57,23.94,23.47,23.7,843800,13.1780152354357,13.3848826786734,13.1221051156418,13.2506983911679,1509207.99867647,0.0,1.0
2012-03-13,24.15,24.26,23.74,23.77,904000,13.5022939302407,13.563795062014,13.2730624390854,13.2898354750236,1616880.81394113,0.0,1.0
2012-03-14,24.17,24.59,24.13,24.17,831600,13.5134759541995,13.7482984573341,13.4911119062819,13.5134759541995,1487387.26202815,0.0,1.0
2012-03-15,24.7,24.79,24.11,24.24,578700,13.8097995891074,13.860118696922,13.4799298823231,13.5526130380552,1035054.12281829,0.0,1.0
2012-03-16,24.65,24.87,24.54,24.69,1449700,13.7818445292104,13.9048467927572,13.7203433974371,13.804208577128,2592911.6327107,0.0,1.0
2012-03-19,24.48,24.76,24.28,24.54,865700,13.6867973255607,13.8433456609838,13.5749770859728,13.7203433974371,1548378.00954518,0.0,1.0
2012-03-20,24.24,24.5,24.16,24.34,1530900,13.5526130380552,13.6979793495195,13.5078849422201,13.6085231578492,2738144.73237001,0.0,1.0
2012-03-21,23.82,24.29,23.8,24.29,1263900,13.3177905349206,13.5805680979522,13.3066085109618,13.5805680979522,2260592.5450666,0.0,1.0
2012-03-22,23.26,23.72,23.11,23.67,783800,13.0046938640744,13.2618804151266,12.9208286843835,13.2339253552297,1401892.90040605,0.0,1.0
2012-03-23,23.29,23.43,23.06,23.28,1155100,13.0214669000126,13.0997410677242,12.8928736244865,13.0158758880332,2065994.50020289,0.0,1.0
2012-03-26,23.31,23.69,23.22,23.57,1540100,13.0326489239714,13.2451073791885,12.9823298161569,13.1780152354357,2754599.71410481,0.0,1.0
2012-03-27,23.43,23.51,23.24,23.36,650700,13.0997410677242,13.1444691635593,12.9935118401157,13.0606039838684,1163832.2407428,0.0,1.0
2012-03-28,22.79,23.13,22.73,23.13,767400,12.8956691304762,13.0880573491845,12.8617182683512,13.0880573491845,1356195.31046034,0.275,1.0
2012-03-29,23.27,23.39,22.61,22.63,650000,13.1672760274762,13.2351777517262,12.7938165441013,12.8051334981429,1148718.98853169,0.0,1.0
2012-03-30,23.21,23.34,23.08,23.19,849100,13.1333251653512,13.206885366622,13.0597649640804,13.1220082113095,1500580.45101886,0.0,1.0
2012-04-02,23.33,23.45,23.11,23.16,1054100,13.2012268896012,13.2691286138511,13.0767403951429,13.105032780247,1862868.74740193,0.0,1.0
2012-04-03,23.08,23.42,22.99,23.28,787200,13.0597649640804,13.2521531827886,13.0088386708929,13.172934504497,1391187.05811099,0.0,1.0
2012-04-04,22.6,22.93,22.59,22.8,851100,12.7881580670804,12.9748878087679,12.7824995900596,12.9013276074971,1504114.97098357,0.0,1.0
2012-04-05,22.17,22.62,22.08,22.54,435300,12.5448435551846,12.7994750211221,12.4939172619972,12.7542072049554,769288.270319764,0.0,1.0
2012-04-09,21.83,22.02,21.8,21.88,456400,12.3524553364764,12.4599663998722,12.3354799054139,12.3807477215805,806577.455947479,0.0,1.0
2012-04-10,21.66,22.1,21.62,21.88,888500,12.2562612271222,12.5052342160388,12.2336273190389,12.3807477215805,1570210.4943237,0.0,1.0
2012-04-11,21.62,21.87,21.52,21.86,600600,12.2336273190389,12.3750892445597,12.1770425488306,12.3694307675388,1061416.34540328,0.0,1.0
2012-04-12,21.84,21.85,21.49,21.6,636100,12.3581138134972,12.363772290518,12.1600671177681,12.2223103649972,1124154.07477693,0.0,1.0
2012-04-13,21.45,21.81,21.45,21.74,442500,12.1374332096847,12.3411383824347,12.1374332096847,12.3015290432889,782012.54219273,0.0,1.0
2012-04-16,22.25,22.33,21.53,21.59,604900,12.5901113713513,12.635379187518,12.1827010258514,12.2166518879764,1069015.56332741,0.0,1.0
2012-04-17,22.5,22.69,22.3,22.41,541500,12.7315732968721,12.8390843602679,12.6184037564555,12.6806470036846,956971.280446016,0.0,1.0
2012-04-18,22.21,22.38,22.16,22.38,384800,12.567477463268,12.6636715726221,12.5391850781638,12.6636715726221,680041.641210759,0.0,1.0
2012-04-19,22.2,22.3,22.02,22.17,619700,12.5618189862471,12.6184037564555,12.4599663998722,12.5448435551846,1095171.01106629,0.0,1.0
2012-04-20,22.54,22.8,22.36,22.36,405000,12.7542072049554,12.9013276074971,12.6523546185804,12.6523546185804,715740.292854363,0.0,1.0
2012-04-23,22.3,22.35,22.03,22.25,468200,12.6184037564555,12.6466961415596,12.465624876893,12.5901113713513,827431.123739286,0.0,1.0
2012-04-24,22.7,22.87,22.29,22.3,490700,12.8447428372887,12.9409369466429,12.6127452794346,12.6184037564555,867194.473342311,0.0,1.0
2012-04-25,22.92,23.06,22.63,22.9,802700,12.969229331747,13.0484480100387,12.8051334981429,12.9579123777054,1418579.58783753,0.0,1.0
2012-04-26,23.25,23.61,22.91,22.97,927200,13.1559590734345,13.3596642461845,12.9635708547262,12.9975217168512,1638603.4556409,0.0,1.0
2012-04-27,23.38,23.49,23.12,23.35,541500,13.2295192747053,13.2917625219345,13.0823988721637,13.2125438436428,956971.280446018,0.0,1.0
2012-04-30,23.55,23.56,23.08,23.31,438800,13.3257133840595,13.3313718610803,13.0597649640804,13.1899099355595,775473.680258007,0.0,1.0
2012-05-01,23.88,24.05,23.44,23.56,803000,13.5124431257469,13.6086372351011,13.2634701368303,13.3313718610803,1419109.76583223,0.0,1.0
2012-05-02,23.85,23.89,23.52,23.79,774500,13.4954676946844,13.5181016027678,13.308737952997,13.4615168325594,1368742.85633507,0.0,1.0
2012-05-03,23.8,23.94,23.67,23.86,502500,13.4671753095803,13.5463939878719,13.3936151083094,13.5011261717053,888048.141134112,0.0,1.0
2012-05-04,23.68,23.8,23.55,23.64,696300,13.3992735853303,13.4671753095803,13.3257133840595,13.376639677247,1230543.12571479,0.0,1.0
2012-05-07,23.81,23.89,23.37,23.6,495100,13.4728337866011,13.5181016027678,13.2238607976845,13.3540057691636,874970.417264677,0.0,1.0
2012-05-08,23.77,23.86,23.43,23.72,554700,13.4501998785178,13.5011261717053,13.2578116598095,13.4219074934136,980299.112213119,0.0,1.0
2012-05-09,23.73,23.85,23.5,23.56,745400,13.4275659704344,13.4954676946844,13.2974209989553,13.3313718610803,1317315.5908485,0.0,1.0
2012-05-10,23.51,23.92,23.46,23.9,406800,13.3030794759761,13.5350770338302,13.274787090872,13.5237600797886,718921.360822605,0.0,1.0
2012-05-11,23.47,23.81,23.23,23.32,366200,13.2804455678928,13.4728337866011,13.1446421193928,13.1955684125803,647170.605538931,0.0,1.0
2012-05-14,23.43,23.64,23.18,23.26,727400,13.2578116598095,13.376639677247,13.1163497342887,13.1616175504553,1285504.91116608,0.0,1.0
2012-05-15,23.13,23.46,23.0,23.44,588000,13.0880573491845,13.274787090872,13.0144971479137,13.2634701368303,1039148.86962559,0.0,1.0
2012-05-16,23.05,23.26,22.88,23.21,1015000,13.0427895330179,13.1616175504553,12.9465954236637,13.1333251653512,1793768.88209179,0.0,1.0
2012-05-17,22.47,23.1,22.47,23.03,880700,12.7145978658096,13.071081918122,12.7145978658096,13.0314725789762,1556425.86646132,0.0,1.0
2012-05-18,21.84,22.69,21.79,22.54,396800,12.3581138134972,12.8390843602679,12.329821428393,12.7542072049554,701248.760999037,0.0,1.0
2012-05-21,22.26,22.31,21.82,21.89,369000,12.5957698483721,12.6240622334763,12.3467968594555,12.3864061986013,652118.933489531,0.0,1.0
2012-05-22,22.23,22.34,22.1,22.26,216000,12.5787944173096,12.6410376645388,12.5052342160388,12.5957698483721,381728.156188994,0.0,1.0
2012-05-23,22.34,22.36,21.79,22.07,290000,12.6410376645388,12.6523546185804,12.329821428393,12.4882587849763,512505.394883369,0.0,1.0
2012-05-24,22.46,22.54,22.09,22.41,157100,12.7089393887888,12.7542072049554,12.499575739018,12.6806470036846,277636.543228197,0.0,1.0
2012-05-25,22.31,22.54,22.23,22.4,143000,12.6240622334763,12.7542072049554,12.5787944173096,12.6749885266638,252718.177476972,0.0,1.0
2012-05-29,22.68,22.72,22.41,22.42,270600,12.8334258832471,12.8560597913304,12.6806470036846,12.6863054807054,478220.551225654,0.0,1.0
2012-05-30,21.93,22.52,21.9,22.5,464600,12.4090401066847,12.7428902509138,12.3920646756222,12.7315732968721,821068.987802804,0.0,1.0
2012-05-31,22.01,22.14,21.69,21.93,597700,12.4543079228513,12.5278681241221,12.2732366581847,12.4090401066847,1056291.29145445,0.0,1.0
2012-06-01,21.31,21.82,21.27,21.6,531600,12.0582145313931,12.3467968594555,12.0355806233098,12.2223103649972,939475.406620686,0.0,1.0
2012-06-04,21.39,21.55,21.13,21.37,540400,12.1034823475597,12.1940179798931,11.9563619450181,12.0921653935181,955027.294465427,0.0,1.0
2012-06-05,21.96,22.04,21.23,21.28,389900,12.4260155377472,12.4712833539138,12.0129467152264,12.0412391003306,689054.667120777,0.0,1.0
2012-06-06,22.69,22.81,22.0,22.15,755500,12.8390843602679,12.9069860845179,12.4486494458305,12.533526601143,1335164.9166703,0.0,1.0
2012-06-07,22.34,23.08,22.33,22.98,266500,12.6410376645388,13.0597649640804,12.635379187518,13.003180193872,470974.785297993,0.0,1.0
2012-06-08,22.56,22.56,22.13,22.3,231600,12.7655241589971,12.7655241589971,12.5222096471013,12.6184037564555,409297.411913753,0.0,1.0
2012-06-11,21.7,22.76,21.69,22.75,671100,12.2788951352055,12.8786936994137,12.2732366581847,12.8730352223929,1186008.17415942,0.0,1.0
2012-06-12,22.01,22.01,21.67,21.8,345700,12.4543079228513,12.4543079228513,12.261919704143,12.3354799054139,610941.775900625,0.0,1.0
2012-06-13,22.03,22.34,21.79,21.85,523600,12.465624876893,12.6410376645388,12.329821428393,12.363772290518,925337.326761835,0.0,1.0
2012-06-14,22.2,22.46,22.01,22.08,696000,12.5618189862471,12.7089393887888,12.4543079228513,12.4939172619972,1230012.94772009,0.0,1.0
2012-06-15,22.12,22.29,21.95,22.2,912800,12.5165511700805,12.6127452794346,12.4203570607263,12.5618189862471,1613154.91189496,0.0,1.0
2012-06-18,22.3,22.41,21.93,22.02,994900,12.6184037564555,12.6806470036846,12.4090401066847,12.4599663998722,1758246.95644642,0.0,1.0
2012-06-19,22.42,22.53,22.23,22.32,693500,12.6863054807054,12.7485487279346,12.5787944173096,12.6297207104971,1225594.7977642,0.0,1.0
2012-06-20,22.72,22.89,22.42,22.42,1054300,12.8560597913304,12.9522539006845,12.6863054807054,12.6863054807054,1863222.1993984,0.0,1.0
2012-06-21,22.43,22.74,22.38,22.65,1006200,12.6919639577263,12.8673767453721,12.6636715726221,12.8164504521846,1778216.99424705,0.0,1.0
2012-06-22,22.33,22.72,22.33,22.59,846800,12.635379187518,12.8560597913304,12.635379187518,12.7824995900596,1496515.75305943,0.0,1.0
2012-06-25,22.13,22.21,21.92,22.04,408100,12.5222096471013,12.567477463268,12.4033816296638,12.4712833539138,721218.798799667,0.0,1.0
2012-06-26,22.23,22.49,22.11,22.19,419800,12.5787944173096,12.7259148198513,12.5108926930596,12.5561605092263,741895.740593239,0.0,1.0
2012-06-27,22.09,22.14,21.89,22.09,348800,12.6551838570909,12.6838284561336,12.5406054609198,12.6551838570909,608840.779162823,0.275,1.0
2012-06-28,22.57,22.57,21.81,21.97,358600,12.9301720079014,12.9301720079014,12.4947741024514,12.5864368193882,625946.970779209,0.0,1.0
2012-06-29,23.51,23.51,22.85,23.01,1041700,13.4686904699052,13.4686904699052,13.0905817625408,13.1822444794776,1818318.34763164,0.0,1.0
2012-07-02,23.48,23.62,23.24,23.5,724500,13.4515037104796,13.5317085877993,13.3140096350743,13.4629615500967,1264636.30878287,0.0,1.0
2012-07-03,23.37,23.68,23.25,23.53,323500,13.3884855925855,13.5660821066506,13.3197385548829,13.4801483095223,564678.876316438,0.0,1.0
2012-07-05,23.19,23.41,23.14,23.33,250200,13.2853650360316,13.4114012718197,13.2567204369888,13.3655699133513,436731.545144892,0.0,1.0
2012-07-06,23.27,23.34,22.86,22.92,197300,13.3311963945,13.3712988331598,13.0963106823494,13.1306842012007,344393.02101154,0.0,1.0
2012-07-09,23.18,23.34,23.07,23.16,452700,13.279636116223,13.3712988331598,13.2166179983289,13.2681782766059,790201.320891659,0.0,1.0
2012-07-10,22.8,23.32,22.64,23.27,343700,13.061937163498,13.3598409935427,12.9702744465612,13.3311963945,599938.577403278,0.0,1.0
2012-07-11,22.84,22.91,22.63,22.87,333000,13.0848528427322,13.1249552813921,12.9645455267527,13.1020396021579,581261.409005795,0.0,1.0
2012-07-12,22.9,23.08,22.53,22.78,484000,13.1192263615836,13.2223469181375,12.9072563286671,13.0504793238809,844836.402278687,0.0,1.0
2012-07-13,22.96,23.22,22.9,22.95,626300,13.1535998804349,13.3025517954572,13.1192263615836,13.1478709606263,1093225.28666765,0.0,1.0
2012-07-16,22.88,23.04,22.78,22.97,330800,13.1077685219665,13.1994312389033,13.0504793238809,13.1593288002434,577421.243540888,0.0,1.0
2012-07-17,22.99,23.1,22.75,23.03,704700,13.1707866398605,13.2338047577546,13.0332925644553,13.1937023190947,1230074.81959875,0.0,1.0
2012-07-18,22.8,23.15,22.66,22.91,332000,13.061937163498,13.2624493567974,12.9817322861783,13.1249552813921,579515.87924902,0.0,1.0
2012-07-19,22.21,22.89,22.17,22.86,484800,12.7239308947935,13.113497441775,12.7010152155593,13.0963106823494,846232.826084108,0.0,1.0
2012-07-20,21.99,22.21,21.99,22.07,576400,12.5978946590053,12.7239308947935,12.5978946590053,12.6437260174738,1006123.35180463,0.0,1.0
2012-07-23,21.75,21.85,21.6,21.8,688000,12.4604005836001,12.5176897816856,12.3744667864718,12.4890451826429,1200924.47266062,0.0,1.0
2012-07-24,21.52,21.81,21.4,21.81,292100,12.3286354280034,12.4947741024514,12.2598883903008,12.4947741024514,509869.241953731,0.0,1.0
2012-07-25,21.73,21.73,21.36,21.64,712000,12.448942743983,12.448942743983,12.2369727110666,12.397382465706,1242817.1868232,0.0,1.0
2012-07-26,21.84,22.1,21.49,21.49,888600,12.5119608618771,12.6609127768994,12.3114486685778,12.3114486685778,1551077.74186951,0.0,1.0
2012-07-27,21.81,21.89,21.67,21.88,456100,12.4947741024514,12.5406054609198,12.4145692251317,12.5348765411113,796136.122064692,0.0,1.0
2012-07-30,22.01,22.06,21.69,21.74,377500,12.6093524986225,12.6379970976652,12.4260270647488,12.4546716637916,658937.48318224,0.0,1.0
2012-07-31,22.26,22.3,21.92,21.99,474900,12.7525754938362,12.7754911730705,12.5577922203455,12.5978946590053,828952.081492048,0.0,1.0
2012-08-01,22.28,22.39,22.13,22.3,708200,12.7640333334533,12.8270514513474,12.6780995363251,12.7754911730705,1236184.17374746,0.0,1.0
2012-08-02,22.17,22.23,21.95,22.15,718400,12.7010152155593,12.7353887344106,12.5749789797711,12.6895573759422,1253988.57726655,0.0,1.0
2012-08-03,22.58,22.58,22.33,22.38,494100,12.9359009277099,12.9359009277099,12.7926779324961,12.8213225315389,862466.252822109,0.0,1.0
2012-08-06,22.72,22.79,22.46,22.58,553700,13.0161058050296,13.0562082436895,12.8671538900073,12.9359009277099,966499.82632585,0.0,1.0
2012-08-07,22.71,22.91,22.58,22.91,471000,13.0103768852211,13.1249552813921,12.9359009277099,13.1249552813921,822144.515440624,0.0,1.0
2012-08-08,22.64,22.67,22.4,22.58,384400,12.9702744465612,12.9874612059869,12.832780371156,12.9359009277099,670981.638503985,0.0,1.0
2012-08-09,22.55,22.7,22.5,22.66,226700,12.9187141682842,13.0046479654125,12.8900695692415,12.9817322861783,395711.595860702,0.0,1.0
2012-08-10,22.51,22.56,22.27,22.54,318900,12.89579848905,12.9244430880928,12.7583044136448,12.9129852484757,556649.439435279,0.0,1.0
2012-08-13,22.47,22.54,22.22,22.52,258600,12.8728828098158,12.9129852484757,12.729659814602,12.9015274088586,451393.995101797,0.0,1.0
2012-08-14,22.46,22.54,22.36,22.52,717500,12.8671538900073,12.9129852484757,12.8098646919218,12.9015274088586,1252417.60048545,0.0,1.0
2012-08-15,22.53,22.53,22.28,22.53,810700,12.9072563286671,12.9072563286671,12.7640333334533,12.9072563286671,1415100.97381681,0.0,1.0
2012-08-16,22.47,22.49,22.28,22.47,443700,12.8728828098158,12.8843406494329,12.7640333334533,12.8728828098158,774491.553080693,0.0,1.0
2012-08-17,22.48,22.55,22.34,22.43,515500,12.8786117296244,12.9187141682842,12.7984068523047,12.8499671305816,899820.589617075,0.0,1.0
2012-08-20,22.4,22.55,22.25,22.49,377400,12.832780371156,12.9187141682842,12.7468465740277,12.8843406494329,658762.930206564,0.0,1.0
2012-08-21,22.51,22.63,22.4,22.43,220100,12.89579848905,12.9645455267527,12.832780371156,12.8499671305816,384191.099465992,0.0,1.0
2012-08-22,22.28,22.48,22.04,22.46,593500,12.7640333334533,12.8786117296244,12.6265392580481,12.8671538900073,1035971.91064546,0.0,1.0
2012-08-23,22.04,22.26,22.0,22.2,282400,12.6265392580481,12.7525754938362,12.6036235788139,12.7182019749849,492937.603313021,0.0,1.0
2012-08-24,22.14,22.18,21.9,22.05,189900,12.6838284561336,12.7067441353678,12.5463343807284,12.6322681778567,331476.100811412,0.0,1.0
2012-08-27,22.25,22.39,22.09,22.24,296800,12.7468465740277,12.8270514513474,12.6551838570909,12.7411176542191,518073.231810568,0.0,1.0
2012-08-28,22.58,22.63,22.21,22.32,420800,12.9359009277099,12.9645455267527,12.7239308947935,12.7869490126876,734518.921650563,0.0,1.0
2012-08-29,22.49,22.65,22.38,22.65,237300,12.8843406494329,12.9760033663698,12.8213225315389,12.9760033663698,414214.211282508,0.0,1.0
2012-08-30,22.44,22.53,22.2,22.32,252100,12.8556960503902,12.9072563286671,12.7182019749849,12.7869490126876,440048.051682763,0.0,1.0
2012-08-31,22.36,22.59,22.22,22.59,456600,12.8098646919218,12.9416298475185,12.729659814602,12.9416298475185,797008.886943076,0.0,1.0
2012-09-04,22.81,22.81,22.2,22.28,491100,13.0676660833066,13.0676660833066,12.7182019749849,12.7640333334533,857229.663551786,0.0,1.0
2012-09-05,23.06,23.11,22.7,22.85,947100,13.2108890785204,13.2395336775631,13.0046479654125,13.0905817625408,1653191.2326408,0.0,1.0
2012-09-06,23.31,23.31,23.05,23.11,631500,13.3541120737342,13.3541120737342,13.2051601587118,13.2395336775631,1102302.04140288,0.0,1.0
2012-09-07,23.4,23.52,23.26,23.41,454500,13.4056723520111,13.4744193897138,13.3254674746914,13.4114012718197,793343.274453855,0.0,1.0
2012-09-10,23.34,23.5,23.25,23.46,434700,13.3712988331598,13.4629615500967,13.3197385548829,13.4400458708625,758781.785269726,0.0,1.0
2012-09-11,23.94,23.98,23.45,23.45,928300,13.7150340216729,13.7379497009072,13.4343169510539,13.4343169510539,1620375.27321345,0.0,1.0
2012-09-12,24.47,24.49,23.98,24.22,772000,14.0186667715262,14.0301246111433,13.7379497009072,13.8754437763124,1347548.97222964,0.0,1.0
2012-09-13,24.63,24.91,24.44,24.45,587200,14.110329488463,14.2707392431025,14.0014800121005,14.0072089319091,1024975.07317778,0.0,1.0
2012-09-14,25.15,25.25,24.66,24.66,589500,14.4082333185077,14.4655225165932,14.1275162478887,14.1275162478887,1028989.79161836,0.0,1.0
2012-09-17,25.28,25.52,25.09,25.12,871300,14.4827092760189,14.6202033514241,14.3738597996564,14.3910465590821,1520880.07707732,0.0,1.0
2012-09-18,25.08,25.3,24.99,25.26,496600,14.3681308798478,14.494167115636,14.3165706015709,14.4712514364018,866830.077214047,0.0,1.0
2012-09-19,25.31,25.61,25.13,25.19,1018800,14.4998960354445,14.6717636297011,14.3967754788906,14.4311489977419,1778345.71620151,0.0,1.0
2012-09-20,24.63,25.24,24.58,25.17,870400,14.110329488463,14.4597935967847,14.0816848894203,14.4196911581248,1519309.10029622,0.0,1.0
2012-09-21,24.69,24.82,24.63,24.79,631500,14.1447030073143,14.2191789648255,14.110329488463,14.2019922053998,1102302.04140288,0.0,1.0
2012-09-24,24.61,25.0,24.55,24.65,672100,14.0988716488459,14.3222995213794,14.0644981299946,14.1217873280801,1173170.54952791,0.0,1.0
2012-09-25,24.12,24.76,24.11,24.67,794300,13.8181545782269,14.1848054459742,13.8124256584183,14.1332451676972,1386474.28580571,0.0,1.0
2012-09-26,23.94,24.13,23.88,24.08,602700,13.8725793164081,13.9826791522526,13.8378109471941,13.9537055112409,1040083.29459931,0.275,1.0
2012-09-27,24.23,24.6,23.95,24.01,862000,14.0406264342761,14.2550313777627,13.8783740446105,13.9131424138245,1487558.98447752,0.0,1.0
2012-09-28,23.97,24.25,23.92,24.01,621100,13.8899635010151,14.0522158906807,13.8609898600034,13.9131424138245,1071836.29380394,0.0,1.0
2012-10-01,23.9,24.2,23.59,24.11,761900,13.8494004035987,14.023242249669,13.6697638293261,13.9710896958479,1314815.76597846,0.0,1.0
2012-10-02,24.2,24.29,23.89,23.98,593700,14.023242249669,14.0753948034901,13.8436056753964,13.8957582292175,1024551.9362927,0.0,1.0
2012-10-03,24.22,24.54,24.1,24.21,659900,14.0348317060737,14.2202630085487,13.9652949676456,14.0290369778714,1138793.70517021,0.0,1.0
2012-10-04,24.25,24.59,24.07,24.3,516100,14.0522158906807,14.2492366495604,13.9479107830386,14.0811895316925,890637.113560155,0.0,1.0
2012-10-05,24.49,24.67,24.29,24.33,552100,14.191289367537,14.2955944751791,14.0753948034901,14.0985737162995,952762.546786589,0.0,1.0
2012-10-08,24.26,24.46,24.24,24.35,376800,14.0580106188831,14.1739051829299,14.0464211624784,14.1101631727042,650246.2011034,0.0,1.0
2012-10-09,24.66,24.73,24.2,24.28,1092400,14.2897997469768,14.3303628443932,14.023242249669,14.0696000752878,1885161.75712674,0.0,1.0
2012-10-10,25.36,25.44,25.04,25.13,848600,14.6954307211408,14.7417885467595,14.5099994186658,14.5621519724869,1464434.51766546,0.0,1.0
2012-10-11,25.75,25.83,25.38,25.5,5574000,14.9214251210321,14.9677829466509,14.7070201775454,14.7765569159736,9619087.91122708,0.0,1.0
2012-10-12,25.55,25.85,25.5,25.77,912600,14.8055305569853,14.9793724030555,14.7765569159736,14.9330145774368,1574879.73229024,0.0,1.0
2012-10-15,25.66,25.82,25.34,25.53,1140700,14.869272567211,14.9619882184485,14.6838412647361,14.7939411005806,1968513.38003889,0.0,1.0
2012-10-16,25.55,25.8,25.48,25.76,619900,14.8055305569853,14.9503987620438,14.7649674595689,14.9272198492345,1069765.44602972,0.0,1.0
2012-10-17,25.58,25.72,25.34,25.48,623900,14.8229147415923,14.9040409364251,14.6838412647361,14.7649674595689,1076668.27194377,0.0,1.0
2012-10-18,26.12,26.12,25.56,25.56,1101100,15.1358300645188,15.1358300645188,14.8113252851876,14.8113252851876,1900175.4034898,0.0,1.0
2012-10-19,25.75,26.1,25.64,26.06,590400,14.9214251210321,15.1242406081141,14.8576831108064,15.1010616953047,1018857.10491361,0.0,1.0
2012-10-22,25.67,25.8,25.45,25.78,399000,14.8750672954134,14.9503987620438,14.7475832749618,14.9388093056392,688556.884926372,0.0,1.0
2012-10-23,25.63,25.71,25.2,25.44,970700,14.851888382604,14.8982462082228,14.6027150699033,14.7417885467595,1675143.27869181,0.0,1.0
2012-10-24,25.4,26.02,25.3,25.88,687800,14.7186096339501,15.0778827824954,14.6606623519267,14.9967565876626,1186940.9159207,0.0,1.0
2012-10-25,24.96,25.69,24.37,25.51,1048400,14.4636415930471,14.8866567518181,14.1217526291088,14.7823516441759,1809230.6720722,0.0,1.0
2012-10-26,24.65,25.18,24.46,24.99,1011800,14.2840050187744,14.5911256134986,14.1739051829299,14.4810257776541,1746069.81495866,0.0,1.0
2012-10-31,24.95,25.23,24.7,24.7,1406000,14.4578468648447,14.6200992545103,14.3129786597862,14.3129786597862,2426343.30878817,0.0,1.0
2012-11-01,25.21,25.35,24.94,25.03,1255000,14.6085097981056,14.6896359929384,14.4520521366424,14.5042046904635,2165761.63053283,0.0,1.0
2012-11-02,25.38,25.71,25.27,25.4,835400,14.7070201775454,14.8982462082228,14.6432781673197,14.7186096339501,1441655.19214911,0.0,1.0
2012-11-05,25.29,25.39,25.0,25.33,590200,14.6548676237244,14.7128149057478,14.4868205058564,14.6780465365337,1018511.96361791,0.0,1.0
2012-11-06,25.65,25.71,25.37,25.43,829600,14.8634778390087,14.8982462082228,14.7012254493431,14.7359938185572,1431646.09457373,0.0,1.0
2012-11-07,24.81,25.28,24.57,24.95,1159100,14.3767206700119,14.649072895522,14.2376471931557,14.4578468648447,2000266.37924351,0.0,1.0
2012-11-08,24.45,24.84,24.32,24.73,836100,14.1681104547276,14.394104854619,14.0927789880971,14.3303628443932,1442863.18668406,0.0,1.0
2012-11-09,24.39,24.63,24.26,24.36,620900,14.1333420855135,14.2724155623698,14.0580106188831,14.1159579009065,1071491.15250823,0.0,1.0
2012-11-12,24.27,24.49,24.07,24.49,675000,14.0638053470854,14.191289367537,13.9479107830386,14.191289367537,1164851.87299574,0.0,1.0
2012-11-13,24.32,24.49,23.97,24.13,432100,14.0927789880971,14.191289367537,13.8899635010151,13.9826791522526,745677.769365129,0.0,1.0
2012-11-14,23.67,24.4,23.58,24.36,606600,13.7161216549449,14.1391368137159,13.6639691011238,14.1159579009065,1046813.54986551,0.0,1.0
2012-11-15,23.53,23.87,23.41,23.64,482700,13.6349954601121,13.8320162189917,13.565458721684,13.6987374703378,832998.517177843,0.0,1.0
2012-11-16,23.66,23.72,23.22,23.53,471200,13.7103269267425,13.7450952959566,13.4553588858395,13.6349954601121,813152.892674956,0.0,1.0
2012-11-19,23.76,24.08,23.57,23.89,502400,13.768274208766,13.9537055112409,13.6581743729214,13.8436056753964,866994.934804532,0.0,1.0
2012-11-20,23.95,23.95,23.64,23.74,351200,13.8783740446105,13.8783740446105,13.6987374703378,13.7566847523613,606068.115253487,0.0,1.0
2012-11-21,23.99,24.16,23.76,23.99,521600,13.9015529574198,14.0000633368597,13.768274208766,13.9015529574198,900128.499191972,0.0,1.0
2012-11-23,24.12,24.27,23.98,24.07,121400,13.9768844240503,14.0638053470854,13.8957582292175,13.9479107830386,209500.766491382,0.0,1.0
2012-11-26,24.19,24.27,23.88,24.05,406500,14.0174475214667,14.0638053470854,13.8378109471941,13.9363213266339,701499.683515213,0.0,1.0
2012-11-27,24.0,24.32,23.85,24.17,863000,13.9073476856222,14.0927789880971,13.820426762587,14.005858065062,1489284.69095604,0.0,1.0
2012-11-28,24.34,24.37,23.74,23.93,479900,14.1043684445018,14.1217526291088,13.7566847523613,13.8667845882058,828166.539038012,0.0,1.0
2012-11-29,24.49,24.54,24.2,24.5,576100,14.191289367537,14.2202630085487,14.023242249669,14.1970840957393,994179.502270882,0.0,1.0
2012-11-30,24.68,24.75,24.46,24.5,986000,14.3013892033815,14.3419523007979,14.1739051829299,14.1970840957393,1701546.58781304,0.0,1.0
2012-12-03,24.65,24.88,24.57,24.75,470200,14.2840050187744,14.4172837674283,14.2376471931557,14.3419523007979,811427.186196444,0.0,1.0
2012-12-04,24.83,24.87,24.53,24.57,387500,14.3883101264166,14.411489039226,14.2144682803463,14.2376471931557,668711.260423482,0.0,1.0
2012-12-05,24.75,24.81,24.6,24.81,609300,14.3419523007979,14.3767206700119,14.2550313777627,14.3767206700119,1051472.95735749,0.0,1.0
2012-12-06,24.84,24.92,24.64,24.72,559000,14.394104854619,14.4404626802377,14.2782102905721,14.3245681161908,964669.921488323,0.0,1.0
2012-12-07,24.88,24.98,24.76,24.83,367600,14.4172837674283,14.4752310494517,14.3477470290002,14.3883101264166,634369.70150109,0.0,1.0
2012-12-10,24.99,25.11,24.71,24.86,450400,14.4810257776541,14.5505625160822,14.3187733879885,14.4056943110236,777258.197921899,0.0,1.0
2012-12-11,25.22,25.31,24.95,25.04,530400,14.614304526308,14.666457080129,14.4578468648447,14.5099994186658,915314.716202875,0.0,1.0
2012-12-12,24.96,25.4,24.85,25.36,1288100,14.4636415930471,14.7186096339501,14.3998995828213,14.6954307211408,2222882.51497157,0.0,1.0
2012-12-13,24.64,25.05,24.57,24.89,318900,14.2782102905721,14.5157941468681,14.2376471931557,14.4230784956307,550327.795997544,0.0,1.0
2012-12-14,24.65,25.07,24.46,24.84,587200,14.2840050187744,14.5273836032728,14.1739051829299,14.394104854619,1013334.84418237,0.0,1.0
2012-12-17,24.73,24.92,24.64,24.76,532200,14.3303628443932,14.4404626802377,14.2782102905721,14.3477470290002,918420.987864198,0.0,1.0
2012-12-18,24.86,24.99,24.68,24.81,614500,14.4056943110236,14.4810257776541,14.3013892033815,14.3767206700119,1060446.63104576,0.0,1.0
2012-12-19,24.77,24.93,24.72,24.91,749500,14.3535417572026,14.44625740844,14.3245681161908,14.4346679520353,1293417.0056449,0.0,1.0
2012-12-20,25.02,25.07,24.73,24.73,538000,14.4984099622611,14.5273836032728,14.3303628443932,14.3303628443932,928430.085439571,0.0,1.0
2012-12-21,24.92,25.26,24.66,24.8,1523300,14.4404626802377,14.6374834391173,14.2897997469768,14.3709259418096,2628768.67871765,0.0,1.0
2012-12-24,25.03,25.12,24.8,24.96,249800,14.5042046904635,14.5563572442845,14.3709259418096,14.4636415930471,431081.478332349,0.0,1.0
2012-12-26,24.75,25.06,24.73,25.04,470500,14.3419523007979,14.5215888750705,14.3303628443932,14.5099994186658,811944.898139994,0.0,1.0
2012-12-27,24.57,24.69,24.15,24.69,703600,14.3970022187201,14.4673172478714,14.1508996166907,14.4673172478714,1200767.47487901,0.275,1.0
2012-12-28,24.63,24.72,24.41,24.49,361200,14.4321597332957,14.4848960051592,14.3032488465184,14.3501255326193,616425.827069781,0.0,1.0
2012-12-31,24.98,25.02,24.39,24.59,617000,14.6372452349869,14.6606835780373,14.2915296749932,14.4087213902453,1052975.45764688,0.0,1.0
2013-01-02,25.39,25.44,25.07,25.37,692400,14.8774882512537,14.9067861800667,14.6899815068504,14.8657690797285,1181653.49574506,0.0,1.0
2013-01-03,25.44,25.66,25.32,25.33,384900,14.9067861800667,15.035697066844,14.8364711509155,14.8423307366781,656872.372201436,0.0,1.0
2013-01-04,25.56,25.58,25.31,25.44,297600,14.977101209218,14.9888203807432,14.8306115651529,14.9067861800667,507885.73127344,0.0,1.0
2013-01-07,25.78,25.78,25.38,25.38,389400,15.1060120959953,15.1060120959953,14.8716286654911,14.8716286654911,664552.09596061,0.0,1.0
2013-01-08,25.55,25.78,25.47,25.78,287700,14.9712416234554,15.1060120959953,14.9243649373546,15.1060120959953,490990.339003254,0.0,1.0
2013-01-09,25.46,25.59,25.39,25.58,421400,14.918505351592,14.9946799665058,14.8774882512537,14.9888203807432,719163.46491474,0.0,1.0
2013-01-10,25.26,25.53,25.13,25.53,1800000,14.8013136363399,14.9595224519302,14.725139021426,14.9595224519302,3071889.50366999,0.0,1.0
2013-01-11,25.0,25.26,24.92,25.21,964100,14.6489644065121,14.8013136363399,14.6020877204113,14.7720157075268,1645338.15027125,0.0,1.0
2013-01-14,25.3,25.3,24.75,24.97,683200,14.8247519793903,14.8247519793903,14.502474762447,14.6313856492243,1165952.72717074,0.0,1.0
2013-01-15,26.04,26.06,25.09,25.18,596300,15.258361325823,15.2700804973482,14.7017006783756,14.754436950239,1017648.72835468,0.0,1.0
2013-01-16,26.1,26.22,25.95,26.02,532900,15.2935188403987,15.3638338695499,15.2056250539596,15.2466421542978,909449.953614299,0.0,1.0
2013-01-17,26.2,26.36,26.02,26.2,317100,15.3521146980247,15.4458680702264,15.2466421542978,15.3521146980247,541164.534229865,0.0,1.0
2013-01-18,26.28,26.37,26.07,26.18,208300,15.3989913841255,15.451727655989,15.2759400831108,15.3403955264995,355485.879785813,0.0,1.0
2013-01-22,26.9,26.91,26.27,26.27,543600,15.762285701407,15.7681452871697,15.3931317983629,15.3931317983629,927710.630108342,0.0,1.0
2013-01-23,27.0,27.02,26.7,26.8,580800,15.8208815590331,15.8326007305583,15.645093986155,15.703689843781,991196.346517519,0.0,1.0
2013-01-24,27.0,27.25,26.81,27.0,753700,15.8208815590331,15.9673712030982,15.7095494295436,15.8208815590331,1286268.39939782,0.0,1.0
2013-01-25,27.14,27.14,26.99,27.08,498500,15.9029157597096,15.9029157597096,15.8150219732705,15.8677582451339,850742.731988606,0.0,1.0
2013-01-28,27.12,27.16,26.78,26.83,922900,15.8911965881844,15.9146349312348,15.6919706722558,15.7212686010688,1575026.0127428,0.0,1.0
2013-01-29,27.1,27.22,26.93,27.09,913800,15.8794774166591,15.9497924458104,15.7798644586949,15.8736178308965,1559495.90469647,0.0,1.0
2013-01-30,26.65,27.14,26.64,27.03,523600,15.6157960573419,15.9029157597096,15.6099364715793,15.8384603163209,893578.524512007,0.0,1.0
2013-01-31,26.46,26.69,26.38,26.69,555900,15.5044639278524,15.6392344003923,15.4575872417516,15.6392344003923,948701.875050087,0.0,1.0
2013-02-01,26.7,26.86,26.46,26.52,649800,15.645093986155,15.7388473583566,15.5044639278524,15.5396214424281,1108952.11082487,0.0,1.0
2013-02-04,26.27,26.7,26.24,26.56,635900,15.3931317983629,15.645093986155,15.3755530410751,15.5630597854785,1085230.29743542,0.0,1.0
2013-02-05,26.21,26.45,26.16,26.41,856200,15.3579742837873,15.4986043420898,15.3286763549743,15.4751659990394,1461195.44057903,0.0,1.0
2013-02-06,26.36,26.55,26.14,26.19,639300,15.4458680702264,15.5572001997159,15.3169571834491,15.3462551122621,1091032.75538679,0.0,1.0
2013-02-07,26.32,26.53,26.15,26.45,1075500,15.422429727176,15.5454810281907,15.3228167692117,15.4986043420898,1835453.97844282,0.0,1.0
2013-02-08,26.69,27.26,26.42,26.81,912200,15.6392344003923,15.9732307888608,15.481025584802,15.7095494295436,1556765.33624877,0.0,1.0
2013-02-11,26.42,26.75,26.35,26.75,387900,15.481025584802,15.674391914968,15.4400084844638,15.674391914968,661992.188040885,0.0,1.0
2013-02-12,26.31,26.44,26.08,26.17,804600,15.4165701414134,15.4927447563272,15.2817996688735,15.3345359407369,1373134.60814049,0.0,1.0
2013-02-13,26.3,26.48,26.21,26.29,423100,15.4107105556508,15.5161830993776,15.3579742837873,15.4048509698882,722064.693890429,0.0,1.0
2013-02-14,26.06,26.43,26.02,26.31,485800,15.2700804973482,15.4868851705646,15.2466421542978,15.4165701414134,829068.844934938,0.0,1.0
2013-02-15,25.99,26.11,25.91,25.98,479000,15.22906339701,15.2993784261613,15.1821867109092,15.2232038112474,817463.929032183,0.0,1.0
2013-02-19,26.28,26.28,25.91,25.99,771900,15.3989913841255,15.3989913841255,15.1821867109092,15.22906339701,1317328.61549049,0.0,1.0
2013-02-20,25.92,26.32,25.92,26.24,386500,15.1880462966718,15.422429727176,15.1880462966718,15.3755530410751,659602.94064914,0.0,1.0
2013-02-21,25.75,25.96,25.61,25.9,297300,15.0884333387075,15.2114846397222,15.006399138031,15.1763271251466,507373.749689494,0.0,1.0
2013-02-22,26.0,26.02,25.76,25.87,345800,15.2349229827726,15.2466421542978,15.0942929244701,15.1587483678588,590144.105760603,0.0,1.0
2013-02-25,25.2,26.1,25.2,26.04,430800,14.7661561217642,15.2935188403987,14.7661561217642,15.258361325823,735205.554545021,0.0,1.0
2013-02-26,25.74,25.78,25.3,25.34,518800,15.0825737529449,15.1060120959953,14.8247519793903,14.8481903224407,885386.819168885,0.0,1.0
2013-02-27,25.85,26.05,25.65,25.74,453400,15.1470291963335,15.2642209115856,15.0298374810814,15.0825737529449,773774.833868878,0.0,1.0
2013-02-28,25.87,26.0,25.61,25.87,627200,15.1587483678588,15.2349229827726,15.006399138031,15.1587483678588,1070382.83150101,0.0,1.0
2013-03-01,25.85,25.91,25.38,25.77,796100,15.1470291963335,15.1821867109092,14.8716286654911,15.1001525102327,1358628.46326205,0.0,1.0
2013-03-04,26.09,26.1,25.7,25.8,570200,15.2876592546361,15.2935188403987,15.0591354098945,15.1177312675205,973106.33055146,0.0,1.0
2013-03-05,26.5,26.5,25.9,26.17,551400,15.5279022709029,15.5279022709029,15.1763271251466,15.3345359407369,941022.151290907,0.0,1.0
2013-03-06,26.33,26.59,26.25,26.59,317200,15.4282893129386,15.5806385427663,15.3814126268377,15.5806385427663,541335.194757845,0.0,1.0
2013-03-07,26.27,26.33,26.12,26.31,438900,15.3931317983629,15.4282893129386,15.3052380119239,15.4165701414134,749029.057311537,0.0,1.0
2013-03-08,26.94,26.97,26.11,26.35,604800,15.7857240444575,15.8033028017453,15.2993784261613,15.4400084844638,1032154.87323312,0.0,1.0
2013-03-11,27.42,27.43,26.91,26.92,852000,16.0669841610625,16.0728437468251,15.7681452871697,15.7740048729323,1454027.6984038,0.0,1.0
2013-03-12,27.29,27.41,27.15,27.33,761600,15.9908095461486,16.0611245752999,15.9087753454722,16.0142478891991,1299750.58110838,0.0,1.0
2013-03-13,27.25,27.52,27.22,27.3,484200,15.9673712030982,16.1255800186885,15.9497924458104,15.9966691319112,826338.27648723,0.0,1.0
2013-03-14,26.94,27.36,26.93,27.13,2050600,15.7857240444575,16.0318266464869,15.7798644586949,15.897056173947,3499564.78679205,0.0,1.0
2013-03-15,26.92,26.99,26.69,26.94,773100,15.7740048729323,15.8150219732705,15.6392344003923,15.7857240444575,1319376.54182626,0.0,1.0
2013-03-18,26.77,26.86,26.57,26.66,722500,15.6861110864932,15.7388473583566,15.5689193712411,15.6216556431045,1233022.31466754,0.0,1.0
2013-03-19,26.38,26.94,26.26,26.75,540800,15.4575872417516,15.7857240444575,15.3872722126003,15.674391914968,922932.135324852,0.0,1.0
2013-03-20,26.79,26.8,26.31,26.51,871900,15.6978302580184,15.703689843781,15.4165701414134,15.5337618566655,1487989.14347215,0.0,1.0
2013-03-21,26.52,26.94,26.51,26.56,988700,15.5396214424281,15.7857240444575,15.5337618566655,15.5630597854785,1687320.64015473,0.0,1.0
2013-03-22,26.64,26.78,26.53,26.67,522800,15.6099364715793,15.6919706722558,15.5454810281907,15.6275152288671,892213.240288154,0.0,1.0
2013-03-25,26.55,26.8,26.47,26.69,579400,15.5572001997159,15.703689843781,15.510323513615,15.6392344003923,988807.099125775,0.0,1.0
2013-03-26,26.44,26.73,26.4,26.42,682400,15.6538833647989,15.8255787572267,15.6302012417054,15.6420423032521,1152599.36333579,0.275,1.0
2013-03-27,26.73,26.74,26.26,26.26,599000,15.8255787572267,15.8314992880001,15.5473138108781,15.5473138108781,1011733.61465144,0.0,1.0
2013-03-28,26.68,27.03,26.59,26.71,1429500,15.7959761033598,16.0031946804279,15.7426913263995,15.8137376956799,2414479.46935599,0.0,1.0
2013-04-01,26.71,26.74,26.48,26.73,615000,15.8137376956799,15.8314992880001,15.6775654878924,15.8255787572267,1038758.21871559,0.0,1.0
2013-04-02,26.8,26.97,26.66,26.8,542300,15.8670224726403,15.9676714957876,15.7841350418131,15.8670224726403,915965.173999125,0.0,1.0
2013-04-03,26.76,26.92,26.6,26.91,800900,15.8433403495468,15.9380688419208,15.7486118571728,15.9321483111474,1352750.33718587,0.0,1.0
2013-04-04,27.36,27.38,26.73,26.81,526000,16.1985721959492,16.2104132574959,15.8255787572267,15.8729430034137,888433.858608777,0.0,1.0
2013-04-05,27.52,27.55,26.88,27.09,554100,16.2933006883232,16.3110622806433,15.9143867188273,16.0387178650681,935895.819496431,0.0,1.0
2013-04-08,27.88,27.91,27.36,27.52,528400,16.5064397961646,16.5242013884847,16.1985721959492,16.2933006883232,892487.549218399,0.0,1.0
2013-04-09,28.17,28.2,27.54,27.91,649200,16.6781351885924,16.6958967809126,16.3051417498699,16.5242013884847,1096523.3099027,0.0,1.0
2013-04-10,28.38,28.52,28.15,28.18,1106100,16.8024663348333,16.8853537656605,16.6662941270457,16.6840557193658,1868244.65970944,0.0,1.0
2013-04-11,28.8,28.87,28.32,28.37,931300,17.0511286273149,17.0925723427286,16.766943150193,16.7965458040599,1573000.86030866,0.0,1.0
2013-04-12,28.83,28.83,28.42,28.65,623800,17.0688902196351,17.0688902196351,16.8261484579268,16.9623206657143,1053621.75095086,0.0,1.0
2013-04-15,28.12,28.75,27.96,28.75,1041300,16.6485325347256,17.0215259734481,16.5538040423516,17.0215259734481,1758795.01324965,0.0,1.0
2013-04-16,28.41,28.54,28.01,28.28,680100,16.8202279271534,16.8971948272072,16.5834066962185,16.7432610270995,1148714.57650158,0.0,1.0
2013-04-17,28.05,28.34,27.79,28.27,619200,16.607088819312,16.7787842117398,16.4531550192042,16.7373404963262,1045852.17728242,0.0,1.0
2013-04-18,28.25,28.29,27.86,28.06,448000,16.7254994347794,16.7491815578729,16.4945987346179,16.6130093500853,756688.91379607,0.0,1.0
2013-04-19,28.62,28.62,27.91,28.28,451400,16.9445590733942,16.9445590733942,16.5242013884847,16.7432610270995,762431.642159701,0.0,1.0
2013-04-22,28.55,28.71,28.25,28.71,396500,16.9031153579806,16.9978438503546,16.7254994347794,16.9978438503546,669703.469464602,0.0,1.0
2013-04-23,28.85,28.91,28.59,28.64,566200,17.0807312811818,17.1162544658221,16.9267974810741,16.956400134941,956333.176319943,0.0,1.0
2013-04-24,28.85,28.92,28.55,28.9,543000,17.0807312811818,17.1221749965954,16.9031153579806,17.1103339350487,917147.500426932,0.0,1.0
2013-04-25,28.94,29.14,28.47,28.84,510500,17.1340160581422,17.2524266736096,16.8557511117936,17.0748107504084,862253.773421635,0.0,1.0
2013-04-26,28.58,29.02,28.42,28.87,329600,16.9208769503007,17.1813803043292,16.8261484579268,17.0925723427286,556706.843721395,0.0,1.0
2013-04-29,28.85,29.07,28.63,28.76,444800,17.0807312811818,17.210982958196,16.9504796041676,17.0274465042215,751283.99298324,0.0,1.0
2013-04-30,28.99,29.17,28.85,28.97,600400,17.163618712009,17.2701882659298,17.0807312811818,17.1517776504623,1014098.26750706,0.0,1.0
2013-05-01,28.49,29.05,28.48,28.89,548300,16.8675921733404,17.1991418966493,16.861671642567,17.1044134042753,926099.400523178,0.0,1.0
2013-05-02,28.71,28.84,28.58,28.61,464300,16.9978438503546,17.0748107504084,16.9208769503007,16.9386385426209,784220.229186416,0.0,1.0
2013-05-03,28.75,28.98,28.71,28.95,286600,17.0215259734481,17.1576981812357,16.9978438503546,17.1399365889155,484078.220299002,0.0,1.0
2013-05-06,28.62,28.8,28.59,28.8,545900,16.9445590733942,17.0511286273149,16.9267974810741,17.0511286273149,922045.709913559,0.0,1.0
2013-05-07,28.65,28.81,28.45,28.72,738000,16.9623206657143,17.0570491580883,16.8439100502469,17.003764381128,1246509.86245871,0.0,1.0
2013-05-08,29.31,29.31,28.65,28.68,995900,17.353075696757,17.353075696757,16.9623206657143,16.9800822580345,1682112.69921764,0.0,1.0
2013-05-09,29.13,29.33,28.92,29.27,400300,17.2465061428363,17.3649167583037,17.1221749965954,17.3293935736635,676121.812929834,0.0,1.0
2013-05-10,29.21,29.26,28.73,29.16,299600,17.2938703890232,17.3234730428901,17.0096849119013,17.2642677351564,506035.711101122,0.0,1.0
2013-05-13,29.11,29.21,28.96,29.21,504200,17.2346650812895,17.2938703890232,17.1458571196889,17.2938703890232,851612.83557138,0.0,1.0
2013-05-14,29.17,29.34,29.09,29.09,492200,17.2701882659298,17.3708372890771,17.2228240197428,17.2228240197428,831344.382523268,0.0,1.0
2013-05-15,29.3,29.3,28.91,29.03,549900,17.3471551659836,17.3471551659836,17.1162544658221,17.1873008351025,928801.860929595,0.0,1.0
2013-05-16,28.94,29.33,28.86,29.19,313600,17.1340160581422,17.3649167583037,17.0866518119552,17.2820293274765,529682.239657247,0.0,1.0
2013-05-17,28.89,29.22,28.89,28.97,1451000,17.1044134042753,17.2997909197966,17.1044134042753,17.1517776504623,2450793.78106718,0.0,1.0
2013-05-20,29.41,29.43,28.72,28.92,572700,17.4122810044907,17.4241220660375,17.003764381128,17.1221749965954,967311.921721002,0.0,1.0
2013-05-21,29.75,29.81,29.43,29.52,549700,17.6135790507854,17.6491022354256,17.4241220660375,17.4774068429978,928464.053378793,0.0,1.0
2013-05-22,28.8,29.95,28.7,29.74,596300,17.0511286273149,17.7319896662529,16.9919233195812,17.607658520012,1007173.21271562,0.0,1.0
2013-05-23,28.45,28.84,28.17,28.68,665400,16.8439100502469,17.0748107504084,16.6781351885924,16.9800822580345,1123885.72151764,0.0,1.0
2013-05-24,28.29,28.34,27.99,28.27,419700,16.7491815578729,16.7787842117398,16.5715656346717,16.7373404963262,708889.145357612,0.0,1.0
2013-05-28,27.93,28.74,27.82,28.55,689400,16.5360424500315,17.0156054426747,16.4709166115244,16.9031153579806,1164422.62761386,0.0,1.0
2013-05-29,27.03,27.75,26.72,27.71,900200,16.0031946804279,16.4294728961108,15.8196582264533,16.4057907730173,1520471.78615897,0.0,1.0
2013-05-30,26.74,27.3,26.62,27.02,807200,15.8314992880001,16.163049011309,15.7604529187196,15.9972741496545,1363391.27503613,0.0,1.0
2013-05-31,26.63,26.92,26.4,26.63,928700,15.766373449493,15.9380688419208,15.6302012417054,15.766373449493,1568609.36214823,0.0,1.0
2013-06-03,26.62,27.05,26.25,26.64,639200,15.7604529187196,16.0150357419746,15.5413932801048,15.7722939802663,1079632.9323626,0.0,1.0
2013-06-04,26.06,26.83,26.06,26.73,429500,15.4289031954107,15.8847840649604,15.4289031954107,15.8255787572267,725441.7153469,0.0,1.0
2013-06-05,25.88,26.16,25.68,26.05,503400,15.32233364149,15.4881085031444,15.2039230260225,15.4229826646373,850261.60536817,0.0,1.0
2013-06-06,26.35,26.35,25.71,25.82,428800,15.6005985878385,15.6005985878385,15.2216846183426,15.2868104568497,724259.388919095,0.0,1.0
2013-06-07,26.33,26.57,25.99,26.55,379300,15.5887575262918,15.7308502648527,15.3874594799971,15.719009203306,640652.020095643,0.0,1.0
2013-06-10,26.03,26.51,25.98,26.41,300100,15.4111416030906,15.6953270802125,15.3815389492237,15.6361217724787,506880.229978124,0.0,1.0
2013-06-11,25.6,25.85,25.44,25.78,266100,15.1565587798355,15.3045720491698,15.0618302874615,15.2631283337562,449452.946341817,0.0,1.0
2013-06-12,25.31,25.79,25.19,25.79,380700,14.9848633874077,15.2690488645296,14.9138170181272,15.2690488645296,643016.672951257,0.0,1.0
2013-06-13,26.16,26.21,25.23,25.27,524900,15.4881085031444,15.5177111570113,14.9374991412207,14.9611812643142,886575.917079368,0.0,1.0
2013-06-14,26.43,26.53,26.01,26.14,343100,15.6479628340255,15.7071681417592,15.3993005415438,15.4762674415977,579508.853400516,0.0,1.0
2013-06-17,26.43,26.83,26.27,26.56,476700,15.6479628340255,15.8847840649604,15.5532343416515,15.7249297340793,805164.297336129,0.0,1.0
2013-06-18,26.59,26.88,26.36,26.42,397600,15.7426913263995,15.9143867188273,15.6065191186119,15.6420423032521,671561.410994009,0.0,1.0
2013-06-19,25.65,26.65,25.37,26.62,332600,15.1861614337024,15.7782145110397,15.0203865720479,15.7604529187196,561773.95698342,0.0,1.0
2013-06-20,24.59,25.33,24.47,25.31,650800,14.5585851717248,14.9967044489544,14.4875388024443,14.9848633874077,1099225.77030911,0.0,1.0
2013-06-21,24.7,24.97,24.23,24.69,935900,14.6237110102319,14.783565341113,14.3454460638834,14.6177904794585,1580770.4339771,0.0,1.0
2013-06-24,24.43,25.05,23.81,24.34,595700,14.4638566793508,14.8309295873,14.0967837714017,14.4105719023905,1006159.79006321,0.0,1.0
2013-06-25,24.93,25.06,24.31,24.62,936100,14.7598832180195,14.8368501180734,14.3928103100704,14.5763467640449,1581108.2415279,0.0,1.0
2013-06-26,24.92,25.1,24.72,25.01,620100,14.9167772835139,15.0245228658186,14.797059969842,14.9706500746662,1035940.38486306,0.275,1.0
2013-06-27,25.54,25.72,25.08,25.09,523300,15.2879009558967,15.3956465382013,15.0125511344514,15.018537000135,874226.098046832,0.0,1.0
2013-06-28,25.5,25.73,25.38,25.59,732900,15.2639574931623,15.4016324038849,15.1921271049592,15.3178302843146,1224384.3058638,0.0,1.0
2013-07-01,25.52,26.46,25.43,26.11,817300,15.2759292245295,15.8386005987872,15.2220564333771,15.6290952998615,1365383.12618704,0.0,1.0
2013-07-02,26.02,26.28,25.57,25.57,610700,15.5752225087091,15.7308550164825,15.3058585529474,15.3058585529474,1020236.72477967,0.0,1.0
2013-07-03,26.2,26.26,25.64,25.88,641800,15.6829680910138,15.7188832851154,15.3477596127326,15.4914203891388,1072192.45122579,0.0,1.0
2013-07-05,26.21,26.34,25.59,26.2,740700,15.6889539566974,15.7667702105841,15.3178302843146,15.6829680910138,1237415.00252874,0.0,1.0
2013-07-08,26.22,26.41,26.14,26.21,304800,15.694939822381,15.8086712703693,15.6470528969122,15.6889539566974,509199.531214743,0.0,1.0
2013-07-09,26.72,26.88,26.22,26.3,508800,15.9942331065606,16.0900069574981,15.694939822381,15.7428267478497,850002.367067132,0.0,1.0
2013-07-10,26.77,26.85,26.0,26.62,2081100,16.0241624349786,16.0720493604473,15.5632507773419,15.9343744497247,3476690.10633531,0.0,1.0
2013-07-11,27.39,27.47,27.13,27.13,623900,16.3952861073614,16.4431730328301,16.239653599588,16.239653599588,1042288.67298188,0.0,1.0
2013-07-12,27.36,27.52,27.06,27.38,456200,16.3773285103106,16.4731023612481,16.1977525398028,16.3893002416778,762128.694685583,0.0,1.0
2013-07-15,27.51,27.76,27.31,27.41,284700,16.4671164955645,16.6167631376543,16.3473991818926,16.4072578387286,475620.428270463,0.0,1.0
2013-07-16,27.58,28.05,27.51,27.61,658900,16.5090175553496,16.7903532424785,16.4671164955645,16.5269751524004,1100759.74776048,0.0,1.0
2013-07-17,27.54,27.78,27.48,27.66,398100,16.4850740926153,16.6287348690215,16.4491588985137,16.5569044808184,665066.710553113,0.0,1.0
2013-07-18,28.55,28.65,28.01,28.04,816400,17.0896465266582,17.1495051834941,16.7664097797441,16.7843673767949,1363879.58426416,0.0,1.0
2013-07-19,28.44,28.69,28.22,28.52,431100,17.0238020041386,17.1734486462285,16.8921129590996,17.0716889296074,720196.581058649,0.0,1.0
2013-07-22,28.7,28.85,28.41,28.46,380200,17.1794345119121,17.269222497166,17.0058444070879,17.0357737355058,635162.932309202,0.0,1.0
2013-07-23,28.55,28.76,28.37,28.76,304900,17.0896465266582,17.2153497060136,16.9819009443535,17.2153497060136,509366.591428395,0.0,1.0
2013-07-24,27.59,28.7,27.53,28.55,529600,16.5150034210332,17.1794345119121,16.4790882269317,17.0896465266582,884750.891506983,0.0,1.0
2013-07-25,27.75,27.86,27.37,27.53,603400,16.6107772719707,16.6766217944902,16.3833143759942,16.4790882269317,1008041.32918299,0.0,1.0
2013-07-26,26.66,27.98,26.43,27.53,1167900,15.9583179124591,16.7484521826934,15.8206430017364,16.4790882269317,1951096.23525491,0.0,1.0
2013-07-29,26.47,26.94,26.34,26.8,987900,15.8445864644708,16.1259221515997,15.7667702105841,16.0421200320294,1650387.85067928,0.0,1.0
2013-07-30,26.17,26.46,25.94,25.94,732300,15.665010493963,15.8386005987872,15.5273355832404,15.5273355832404,1223381.94458188,0.0,1.0
2013-07-31,25.48,26.21,25.02,26.21,1701900,15.2519857617951,15.6889539566974,14.9766359403498,15.6889539566974,2843197.77616264,0.0,1.0
2013-08-01,25.78,25.99,25.46,25.67,1207000,15.4315617323029,15.5572649116583,15.2400140304279,15.3657172097834,2016416.77879329,0.0,1.0
2013-08-02,25.25,25.84,25.12,25.7,760200,15.1143108510725,15.4674769264044,15.0364945971858,15.3836748068341,1269991.7441911,0.0,1.0
2013-08-05,25.04,25.38,24.95,25.16,585500,14.988607671717,15.1921271049592,14.9347348805647,15.0604380599201,978137.550939082,0.0,1.0
2013-08-06,24.99,25.26,24.92,25.03,388000,14.958678343299,15.1202967167561,14.9167772835139,14.9826218060334,648193.62897415,0.0,1.0
2013-08-07,25.25,25.36,24.93,25.17,516800,15.1143108510725,15.180155373592,14.9227631491975,15.0664239256037,863367.184159378,0.0,1.0
2013-08-08,24.92,25.35,24.87,25.34,326200,14.9167772835139,15.1741695079084,14.8868479550959,15.1681836422248,544950.416936513,0.0,1.0
2013-08-09,25.11,25.42,24.77,24.77,313200,15.0305087315022,15.2160705676935,14.82698929826,14.82698929826,523232.589161604,0.0,1.0
2013-08-12,24.87,25.0,24.77,24.99,201100,14.8868479550959,14.9646642089826,14.82698929826,14.958678343299,335958.089656447,0.0,1.0
2013-08-13,24.42,24.85,24.29,24.85,350800,14.6174839993342,14.8748762237287,14.5396677454475,14.8748762237287,586047.229495185,0.0,1.0
2013-08-14,24.47,24.49,24.23,24.37,284800,14.6474133277522,14.6593850591194,14.503752551346,14.5875546709163,475787.488484117,0.0,1.0
2013-08-15,23.81,24.14,23.77,24.13,422700,14.2523461926351,14.4498797601936,14.2284027299007,14.44389389451,706163.523111782,0.0,1.0
2013-08-16,23.16,23.71,23.05,23.71,371500,13.8632649232015,14.1924875357991,13.797420400682,14.1924875357991,620628.693721382,0.0,1.0
2013-08-19,22.63,23.26,22.59,23.1,587900,13.5460140419711,13.9231235800374,13.5220705792367,13.8273497291,982146.996066755,0.0,1.0
2013-08-20,23.13,23.16,22.66,22.67,619300,13.8453073261507,13.8632649232015,13.5639716390219,13.5699575047055,1034603.90315384,0.0,1.0
2013-08-21,22.91,23.35,22.66,23.03,569400,13.7136182811117,13.9769963711898,13.5639716390219,13.7854486693148,951240.856540926,0.0,1.0
2013-08-22,23.22,23.32,22.76,23.21,728100,13.8991801173031,13.959038774139,13.6238302958578,13.8931942516195,1216365.41560844,0.0,1.0
2013-08-23,23.64,23.67,23.23,23.25,423000,14.150586476014,14.1685440730648,13.9051659829867,13.9171377143538,706664.703752743,0.0,1.0
2013-08-26,23.61,23.84,23.45,23.71,484500,14.1326288789632,14.2703037896858,14.0368550280257,14.1924875357991,809406.735149419,0.0,1.0
2013-08-27,23.43,23.61,23.34,23.34,312700,14.0248832966585,14.1326288789632,13.9710105055062,13.9710105055062,522397.288093341,0.0,1.0
2013-08-28,23.24,23.48,23.16,23.48,315700,13.9111518486703,14.0548126250765,13.8632649232015,14.0548126250765,527409.094502933,0.0,1.0
2013-08-29,23.18,23.37,23.12,23.19,403100,13.8752366545687,13.988968102557,13.8393214604671,13.8812225202523,673419.72123577,0.0,1.0
2013-08-30,22.78,23.37,22.69,23.22,1007100,13.635802027225,13.988968102557,13.5819292360726,13.8991801173031,1682463.41170068,0.0,1.0
2013-09-03,22.7,23.14,22.4,23.09,1172500,13.5879151017562,13.8512931918343,13.4083391312484,13.8213638634164,1958781.00508296,0.0,1.0
2013-09-04,22.84,23.02,22.58,22.77,492100,13.6717172213265,13.7794628036312,13.5160847135531,13.6298161615414,822103.311387059,0.0,1.0
2013-09-05,22.64,22.88,22.58,22.83,434600,13.5519999076547,13.6956606840609,13.5160847135531,13.6657313556429,726043.688536505,0.0,1.0
2013-09-06,23.11,23.32,22.86,22.86,317100,13.8333355947835,13.959038774139,13.6836889526937,13.6836889526937,529747.93749408,0.0,1.0
2013-09-09,23.77,23.8,22.95,23.17,421500,14.2284027299007,14.2463603269515,13.7375617438461,13.8692507888851,704158.800547946,0.0,1.0
2013-09-10,23.47,24.03,23.39,23.96,356700,14.0488267593929,14.3840352376741,14.0009398339242,14.342134177889,595903.782100718,0.0,1.0
2013-09-11,23.71,23.71,23.18,23.46,413800,14.1924875357991,14.1924875357991,13.8752366545687,14.0428408937093,691295.164096657,0.0,1.0
2013-09-12,23.48,23.88,23.44,23.68,606300,14.0548126250765,14.2942472524202,14.0308691623421,14.1745299387483,1012886.07537893,0.0,1.0
2013-09-13,23.42,23.6,23.25,23.47,230200,14.0188974309749,14.1266430132796,13.9171377143538,14.0488267593929,384572.611829508,0.0,1.0
2013-09-16,23.73,23.92,23.61,23.78,218500,14.2044592671663,14.3181907151546,14.1326288789632,14.2343885955843,365026.566832091,0.0,1.0
2013-09-17,23.61,23.89,23.46,23.68,144500,14.1326288789632,14.3002331181038,14.0428408937093,14.1745299387483,241402.008728774,0.0,1.0
2013-09-18,24.7,24.72,23.26,23.54,638700,14.7850882384748,14.797059969842,13.9231235800374,14.090727819178,1067013.58460255,0.0,1.0
2013-09-19,24.72,25.08,24.59,24.85,707100,14.797059969842,15.0125511344514,14.7192437159553,14.8748762237287,1181282.77074129,0.0,1.0
2013-09-20,24.25,24.86,24.13,24.8,721200,14.5157242827132,14.8808620894123,14.44389389451,14.8449468953108,1204838.26086638,0.0,1.0
2013-09-23,24.05,24.19,23.84,24.17,553200,14.3960069690413,14.4798090886116,14.2703037896858,14.4678373572444,924177.10192912,0.0,1.0
2013-09-24,23.71,24.05,23.67,24.02,466700,14.1924875357991,14.3960069690413,14.1685440730648,14.3780493719905,779670.017119164,0.0,1.0
2013-09-25,23.95,24.16,23.67,23.76,454000,14.3361483122054,14.4618514915608,14.1685440730648,14.2224168642171,758453.369985212,0.0,1.0
2013-09-26,23.94,23.98,23.68,23.85,431200,14.4947737528206,14.5189922553316,14.3373534864992,14.4402821221709,712182.761596484,0.275,1.0
2013-09-27,23.89,24.03,23.6,23.82,289600,14.4645006246819,14.5492653834703,14.2889164814773,14.4221182452876,478311.984597266,0.0,1.0
2013-09-30,23.1,23.95,22.98,23.75,884600,13.98618520009,14.5008283784483,13.9135296925571,14.3797358658934,1461031.70433268,0.0,1.0
2013-10-01,23.19,23.79,23.03,23.12,1514900,14.0406768307397,14.4039543684044,13.9438028206958,13.9982944513455,2502053.95533979,0.0,1.0
2013-10-02,23.17,23.29,22.96,23.16,611500,14.0285675794842,14.1012230870172,13.9014204413016,14.0225129538565,1009971.61112303,0.0,1.0
2013-10-03,22.58,23.21,22.5,23.13,749500,13.6713446674473,14.0527860819952,13.6229076624254,14.0043490769733,1237896.5209104,0.0,1.0
2013-10-04,22.57,22.75,22.39,22.59,264900,13.6652900418196,13.774273303119,13.5563067805202,13.6773992930751,437516.729004889,0.0,1.0
2013-10-07,22.6,22.73,22.22,22.36,618900,13.6834539187028,13.7621640518635,13.4533781448485,13.5381429036369,1022193.67150293,0.0,1.0
2013-10-08,22.43,22.71,22.26,22.64,653900,13.5805252830311,13.750054800608,13.4775966473595,13.7076724212138,1080000.71384031,0.0,1.0
2013-10-09,22.8,22.86,22.34,22.46,764400,13.8045464312577,13.8408741850242,13.5260336523814,13.5986891599144,1262505.80464831,0.0,1.0
2013-10-10,23.76,23.76,22.97,23.05,917100,14.3857904915212,14.3857904915212,13.9074750669294,13.9559120719513,1514709.67221738,0.0,1.0
2013-10-11,24.18,24.19,23.45,23.66,753200,14.6400847678865,14.6461393935142,14.1980970970611,14.3252442352437,1244007.55110035,0.0,1.0
2013-10-14,24.01,24.22,23.85,23.93,855200,14.5371561322148,14.6643032703974,14.4402821221709,14.4887191271928,1412473.78876928,0.0,1.0
2013-10-15,23.69,24.06,23.62,24.01,556500,14.343408112127,14.5674292603535,14.3010257327328,14.5371561322148,919131.973164292,0.0,1.0
2013-10-16,23.95,24.1,23.71,23.79,418600,14.5008283784483,14.5916477628645,14.3555173633825,14.4039543684044,691372.22635503,0.0,1.0
2013-10-17,24.24,24.27,23.83,23.9,988600,14.6764125216529,14.6945763985362,14.4281728709154,14.4705552503096,1632801.20156374,0.0,1.0
2013-10-18,23.84,24.29,23.72,24.22,989500,14.4342274965431,14.7066856497916,14.3615719890102,14.6643032703974,1634287.6683667,0.0,1.0
2013-10-21,23.85,23.99,23.68,23.9,471300,14.4402821221709,14.5250468809593,14.3373534864992,14.4705552503096,778413.115817307,0.0,1.0
2013-10-22,23.95,24.21,23.83,23.91,629000,14.5008283784483,14.6582486447697,14.4281728709154,14.4766098759373,1038875.13229172,0.0,1.0
2013-10-23,23.65,24.03,23.56,23.9,631500,14.319189609616,14.5492653834703,14.2646979789663,14.4705552503096,1043004.20674439,0.0,1.0
2013-10-24,23.9,24.01,23.56,23.71,826600,14.4705552503096,14.5371561322148,14.2646979789663,14.3555173633825,1365237.17703074,0.0,1.0
2013-10-25,24.9,25.03,24.13,24.13,834000,15.0760178130841,15.1547279462447,14.6098116397477,14.6098116397477,1377459.23741064,0.0,1.0
2013-10-28,24.72,25.0,24.44,24.81,819200,14.9670345517847,15.1365640693615,14.7975050342078,15.0215261824344,1353015.11665083,0.0,1.0
2013-10-29,24.96,24.97,24.06,24.53,1097400,15.1123455668505,15.1184001924783,14.5674292603535,14.8519966648575,1812498.52174393,0.0,1.0
2013-10-30,24.91,25.01,24.72,24.95,1319500,15.0820724387118,15.1426186949893,14.9670345517847,15.1062909412228,2179325.49611911,0.0,1.0
2013-10-31,24.6,24.96,24.58,24.89,801800,14.8943790442517,15.1123455668505,14.8822697929962,15.0699631874563,1324276.75846026,0.0,1.0
2013-11-01,24.81,25.37,24.29,24.59,561900,15.0215261824344,15.3605852175881,14.7066856497916,14.888324418624,928050.773982058,0.0,1.0
2013-11-04,24.57,24.94,24.36,24.94,391700,14.8762151673685,15.100236315595,14.7490680291859,15.100236315595,646943.385244301,0.0,1.0
2013-11-05,24.12,24.4,24.11,24.4,281000,14.60375701412,14.7732865316968,14.5977023884922,14.7732865316968,464107.968480083,0.0,1.0
2013-11-06,24.02,24.33,23.94,24.28,269200,14.5432107578425,14.7309041523026,14.4947737528206,14.7006310241639,444618.737063484,0.0,1.0
2013-11-07,23.44,24.17,23.38,24.01,459600,14.1920424714334,14.6340301422587,14.1557147176669,14.5371561322148,759089.047378811,0.0,1.0
2013-11-08,23.52,24.13,23.08,23.9,658200,14.2404794764553,14.6098116397477,13.9740759488345,14.4705552503096,1087102.7218989,0.0,1.0
2013-11-11,23.57,23.77,23.4,23.53,208500,14.270752604594,14.3918451171489,14.1678239689224,14.2465341020831,344364.809352661,0.0,1.0
2013-11-12,23.42,23.52,23.15,23.5,272600,14.1799332201779,14.2404794764553,14.0164583282288,14.2283702251998,450234.278319112,0.0,1.0
2013-11-13,23.5,23.56,23.16,23.37,483000,14.2283702251998,14.2646979789663,14.0225129538565,14.1496600920391,797737.184255803,0.0,1.0
2013-11-14,23.72,24.01,23.5,23.59,312300,14.3615719890102,14.5371561322148,14.2283702251998,14.2828618558495,515803.980627509,0.0,1.0
2013-11-15,23.65,23.77,23.55,23.68,337400,14.319189609616,14.3918451171489,14.2586433533385,14.3373534864992,557259.888132314,0.0,1.0
2013-11-18,23.26,23.62,23.03,23.28,625000,14.0830592101339,14.3010257327328,13.9438028206958,14.0951684613894,1032268.61316745,0.0,1.0
2013-11-19,23.08,23.34,23.0,23.28,354400,13.9740759488345,14.1314962151559,13.9256389438126,14.0951684613894,585337.59441047,0.0,1.0
2013-11-20,22.69,23.4,22.57,23.1,489300,13.7379455493525,14.1678239689224,13.6652900418196,13.98618520009,808142.451876531,0.0,1.0
2013-11-21,22.65,22.8,22.47,22.63,498400,13.7137270468415,13.8045464312577,13.6047437855421,13.701617795586,823172.28288425,0.0,1.0
2013-11-22,22.57,22.68,22.4,22.68,262100,13.6652900418196,13.7318909237248,13.5623614061479,13.7318909237248,432892.165617899,0.0,1.0
2013-11-25,22.11,22.59,22.07,22.55,483200,13.3867772629433,13.6773992930751,13.3625587604323,13.6531807905641,798067.510212017,0.0,1.0
2013-11-26,21.94,22.08,21.61,22.08,843600,13.2838486272717,13.3686133860601,13.0840459815561,13.3686133860601,1393314.88330889,0.0,1.0
2013-11-27,22.36,22.37,21.99,22.08,390400,13.5381429036369,13.5441975292647,13.3141217554104,13.3686133860601,644796.266528915,0.0,1.0
2013-11-29,22.23,22.54,22.02,22.35,294100,13.4594327704763,13.6471261649363,13.3322856322936,13.5320882780092,485744.318612072,0.0,1.0
2013-12-02,22.02,22.32,21.94,22.17,460100,13.3322856322936,13.513924401126,13.2838486272717,13.4231050167098,759914.862269348,0.0,1.0
2013-12-03,21.79,21.92,21.66,21.85,563800,13.1930292428555,13.2717393760162,13.1143191096948,13.229356996622,931188.870566089,0.0,1.0
2013-12-04,21.85,22.27,21.6,21.64,434300,13.229356996622,13.4836512729872,13.0779913559283,13.1022098584393,717302.813917793,0.0,1.0
2013-12-05,21.83,21.85,21.48,21.82,370200,13.2172477453665,13.229356996622,13.0053358483954,13.2111931197387,611433.34495134,0.0,1.0
2013-12-06,22.05,22.29,21.85,22.0,637900,13.3504495091769,13.4957605242427,13.229356996622,13.3201763810381,1053574.63734322,0.0,1.0
2013-12-09,22.33,22.48,22.03,22.14,527500,13.5199790267537,13.6107984111699,13.3383402579214,13.4049411398266,871234.709513324,0.0,1.0
2013-12-10,22.39,22.64,22.22,22.29,507300,13.5563067805202,13.7076724212138,13.4533781448485,13.4957605242427,837871.787935751,0.0,1.0
2013-12-11,22.16,22.44,22.01,22.36,1078300,13.417050391082,13.5865799086589,13.3262310066659,13.5381429036369,1780952.39292554,0.0,1.0
2013-12-12,21.95,22.2,21.88,22.09,359100,13.2899032528994,13.441268893593,13.2475208735052,13.3746680116878,593100.254381488,0.0,1.0
2013-12-13,21.91,22.45,21.86,22.04,1022700,13.2656847503884,13.5926345342866,13.2354116222497,13.3443948835491,1689121.77709816,0.0,1.0
2013-12-16,22.44,22.53,21.91,22.0,589400,13.5865799086589,13.6410715393086,13.2656847503884,13.3201763810381,973470.592961428,0.0,1.0
2013-12-17,22.88,22.99,22.35,22.48,680300,13.8529834362797,13.9195843181848,13.5320882780092,13.6107984111699,1123603.7400605,0.0,1.0
2013-12-18,23.65,23.7,22.72,22.93,998600,14.319189609616,14.3494627377547,13.7561094262357,13.8832565644184,1649317.49937442,0.0,1.0
2013-12-19,23.55,24.03,23.47,23.87,821400,14.2586433533385,14.5492653834703,14.2102063483166,14.4523913734264,1356648.70216919,0.0,1.0
2013-12-20,23.89,23.94,23.58,23.71,1342900,14.4645006246819,14.4947737528206,14.2768072302218,14.3555173633825,2217973.63299609,0.0,1.0
2013-12-23,23.99,24.12,23.85,24.01,837500,14.5250468809593,14.60375701412,14.4402821221709,14.5371561322148,1383239.94164438,0.0,1.0
2013-12-24,24.0,24.23,23.88,23.96,240300,14.531101506587,14.6703578960252,14.4584459990541,14.5068830040761,396886.636390621,0.0,1.0
2013-12-26,24.06,24.35,23.9,24.07,946200,14.5674292603535,14.7430134035581,14.4705552503096,14.5734838859813,1562772.09884646,0.0,1.0
2013-12-27,24.11,24.13,23.69,23.79,945600,14.7642045932552,14.7764519633035,14.5070098222404,14.568246672482,1544168.25207198,0.275,1.0
2013-12-30,24.34,24.39,24.09,24.13,500200,14.9050493488109,14.9356677739318,14.7519572232069,14.7764519633035,816828.426064305,0.0,1.0
2013-12-31,23.69,24.44,23.61,24.34,1148800,14.5070098222404,14.9662861990526,14.4580203420471,14.9050493488109,1875994.59388779,0.0,1.0
2014-01-02,23.89,24.04,23.55,23.59,576000,14.6294835227236,14.7213387980861,14.4212782319021,14.4457729719988,940610.102784965,0.0,1.0
2014-01-03,24.03,24.14,23.8,23.95,454700,14.7152151130619,14.7825756483277,14.5743703575062,14.6662256328686,742526.759958894,0.0,1.0
2014-01-06,24.35,24.49,24.05,24.11,965300,14.9111730338351,14.9969046241734,14.7274624831102,14.7642045932552,1576338.42399015,0.0,1.0
2014-01-07,24.33,24.7,24.3,24.5,835600,14.8989256637868,15.1255020096808,14.8805546087143,15.0030283091975,1364537.85049846,0.0,1.0
2014-01-08,24.27,24.44,23.91,24.23,997000,14.8621835536418,14.9662861990526,14.641730892772,14.8376888135452,1628104.63971633,0.0,1.0
2014-01-09,24.14,24.4,23.99,24.24,528800,14.7825756483277,14.9417914589559,14.6907203729653,14.8438124985693,863532.330473417,0.0,1.0
2014-01-10,24.42,24.5,24.01,24.24,750700,14.9540388290042,15.0030283091975,14.7029677430136,14.8438124985693,1225895.84055672,0.0,1.0
2014-01-13,24.45,24.59,24.36,24.42,465600,14.9724098840767,15.058141474415,14.9172967188593,14.9540388290042,760326.499751179,0.0,1.0
2014-01-14,24.91,24.95,24.43,24.5,669100,15.2540993951882,15.2785941352848,14.9601625140284,15.0030283091975,1092642.74266218,0.0,1.0
2014-01-15,24.71,25.02,24.6,25.02,645500,15.131625694705,15.321459930454,15.0642651594392,15.321459930454,1054103.85650641,0.0,1.0
2014-01-16,24.7,24.88,24.5,24.61,538000,15.1255020096808,15.2357283401157,15.0030283091975,15.0703888444633,878555.964059565,0.0,1.0
2014-01-17,24.62,24.69,24.39,24.58,427300,15.0765125294875,15.1193783246566,14.9356677739318,15.0520177893908,697782.45993058,0.0,1.0
2014-01-21,24.92,25.15,24.66,24.79,544000,15.2602230802124,15.4010678357681,15.1010072695841,15.1806151748982,888353.985963573,0.0,1.0
2014-01-22,25.11,25.17,24.88,24.99,434300,15.3765730956714,15.4133152058164,15.2357283401157,15.3030888753815,709213.485485261,0.0,1.0
2014-01-23,25.09,25.19,24.84,25.01,398200,15.3643257256231,15.4255625758647,15.2112336000191,15.3153362454298,650262.053696133,0.0,1.0
2014-01-24,24.68,25.04,24.62,24.97,335500,15.1132546396325,15.3337073005023,15.0765125294875,15.2908415053332,547872.724799226,0.0,1.0
2014-01-27,24.39,24.65,24.32,24.6,635300,14.9356677739318,15.09488358456,14.8928019787626,15.0642651594392,1037447.21926959,0.0,1.0
2014-01-28,24.87,24.92,24.35,24.47,561100,15.2296046550915,15.2602230802124,14.9111730338351,14.9846572541251,916278.348390007,0.0,1.0
2014-01-29,24.43,24.81,24.39,24.71,353600,14.9601625140284,15.1928625449466,14.9356677739318,15.131625694705,577430.090876324,0.0,1.0
2014-01-30,24.87,24.92,24.58,24.65,451100,15.2296046550915,15.2602230802124,15.0520177893908,15.09488358456,736647.946816489,0.0,1.0
2014-01-31,24.85,25.04,24.46,24.55,724400,15.2173572850432,15.3337073005023,14.9785335691009,15.0336467343184,1182947.84454415,0.0,1.0
2014-02-03,24.23,24.92,23.99,24.81,1075900,14.8376888135452,15.2602230802124,14.6907203729653,15.1928625449466,1756948.62775406,0.0,1.0
2014-02-04,24.66,24.78,24.16,24.25,952000,15.1010072695841,15.1744914898741,14.794823018376,14.8499361835935,1554619.47543626,0.0,1.0
2014-02-05,24.49,24.59,24.21,24.32,518400,14.9969046241734,15.058141474415,14.8254414434968,14.8928019787626,846549.092506465,0.0,1.0
2014-02-06,24.65,24.89,24.44,24.54,872500,15.09488358456,15.2418520251399,14.9662861990526,15.0275230492942,1424795.68520812,0.0,1.0
2014-02-07,25.37,25.5,23.87,24.02,978600,15.5357889062997,15.6153968116138,14.6172361526753,14.7090914280378,1598057.37254403,0.0,1.0
2014-02-10,25.54,25.64,25.15,25.46,698600,15.6398915517104,15.701128401952,15.4010678357681,15.5909020715171,1140816.3503569,0.0,1.0
2014-02-11,25.93,26.19,25.47,25.55,696700,15.8787152676527,16.037931078281,15.5970257565413,15.6460152367346,1137713.64342063,0.0,1.0
2014-02-12,26.39,26.41,25.9,25.98,657900,16.1604047787642,16.1726521488125,15.8603442125803,15.9093336927736,1074353.1017747,0.0,1.0
2014-02-13,26.49,26.82,26.24,26.3,1008100,16.2216416290058,16.4237232348032,16.0685495034018,16.1052916135468,1646230.98023875,0.0,1.0
2014-02-14,26.8,27.05,26.32,26.45,937500,16.4114758647549,16.5645679903589,16.1175389835951,16.1971468889092,1530940.92250156,0.0,1.0
2014-02-18,26.93,27.0,26.67,26.84,581900,16.491083770069,16.5339495652381,16.3318679594408,16.4359706048515,950244.824323904,0.0,1.0
2014-02-19,27.05,27.27,26.88,26.88,423400,16.5645679903589,16.6992890608905,16.4604653449482,16.4604653449482,691413.745692975,0.0,1.0
2014-02-20,26.97,27.26,26.89,27.08,684300,16.5155785101656,16.6931653758663,16.4665890299723,16.5829390454314,1117464.39815234,0.0,1.0
2014-02-21,27.08,27.18,26.83,27.0,412700,16.5829390454314,16.644175895673,16.4298469198273,16.5339495652381,673940.606630823,0.0,1.0
2014-02-24,26.89,27.25,26.87,27.14,686600,16.4665890299723,16.6870416908422,16.454341659924,16.6196811555764,1121220.30654888,0.0,1.0
2014-02-25,26.95,27.28,26.88,26.9,448400,16.5033311401173,16.7054127459146,16.4604653449482,16.4727127149965,732238.836959682,0.0,1.0
2014-02-26,26.59,27.07,26.55,27.05,571000,16.2828784792475,16.5768153604072,16.2583837391508,16.5645679903589,932445.084531618,0.0,1.0
2014-02-27,26.62,26.79,26.43,26.57,344900,16.3012495343199,16.4053521797307,16.1848995188609,16.2706311091991,563222.959115511,0.0,1.0
2014-02-28,26.67,26.88,26.55,26.59,719100,16.3318679594408,16.4604653449482,16.2583837391508,16.2828784792475,1174292.9251956,0.0,1.0
2014-03-03,26.44,26.73,26.33,26.57,810900,16.191023203885,16.3686100695857,16.1236626686192,16.2706311091991,1324202.66032696,0.0,1.0
2014-03-04,26.99,27.06,26.59,26.59,599900,16.5278258802139,16.5706916753831,16.2828784792475,16.2828784792475,979638.890035938,0.0,1.0
2014-03-05,26.99,27.2,26.76,26.94,357000,16.5278258802139,16.6564232657214,16.3869811246582,16.4972074550931,582982.303288598,0.0,1.0
2014-03-06,26.52,27.12,26.5,27.02,446000,16.2400126840783,16.6074337855281,16.22776531403,16.5461969352864,728319.628198079,0.0,1.0
2014-03-07,25.81,26.54,25.69,26.54,931300,15.8052310473628,16.2522600541266,15.7317468270729,16.2522600541266,1520816.29986742,0.0,1.0
2014-03-10,25.77,25.93,25.66,25.75,413700,15.7807363072661,15.8787152676527,15.7133757720004,15.7684889372178,675573.610281493,0.0,1.0
2014-03-11,25.8,26.07,25.73,25.86,655400,15.7991073623386,15.964446857991,15.7562415671695,15.8358494724836,1070270.59264803,0.0,1.0
2014-03-12,25.94,25.99,25.62,25.65,951500,15.8848389526769,15.9154573777977,15.6888810319037,15.7072520869762,1553802.97361092,0.0,1.0
2014-03-13,25.61,25.98,25.59,25.91,601800,15.6827573468796,15.9093336927736,15.6705099768312,15.8664678976044,982741.596972203,0.0,1.0
2014-03-14,25.87,25.93,25.61,25.61,396100,15.8419731575078,15.8787152676527,15.6827573468796,15.6827573468796,646832.746029727,0.0,1.0
2014-03-17,25.94,26.12,25.7,25.92,424600,15.8848389526769,15.9950652831118,15.737870512097,15.8725915826286,693373.350073776,0.0,1.0
2014-03-18,26.15,26.23,25.88,25.94,382800,16.0134363381843,16.0624258183776,15.8480968425319,15.8848389526769,625113.79747584,0.0,1.0
2014-03-19,25.37,26.44,25.26,26.18,482300,15.5357889062997,16.191023203885,15.4684283710339,16.0318073932568,787597.660717337,0.0,1.0
2014-03-20,25.44,25.45,25.07,25.37,367500,15.5786547014688,15.584778386493,15.3520783555748,15.5357889062997,600128.841620614,0.0,1.0
2014-03-21,26.24,26.3,25.48,25.48,1013700,16.0685495034018,16.1052916135468,15.6031494415654,15.6031494415654,1655375.80068249,0.0,1.0
2014-03-24,26.0,26.35,25.84,26.26,397200,15.9215810628219,16.1359100386676,15.8236021024353,16.0807968734501,648629.050045463,0.0,1.0
2014-03-25,26.25,26.37,25.97,26.14,294900,16.0746731884259,16.1481574087159,15.9032100077494,16.0073126531602,481572.776582094,0.0,1.0
2014-03-26,26.13,26.43,25.98,26.39,529000,16.001188968136,16.1848995188609,15.9093336927736,16.1604047787642,863858.93120355,0.0,1.0
2014-03-27,26.22,26.22,25.63,25.78,471800,16.2247034715179,16.2247034715179,15.8596167038522,15.9524353735977,762454.366066924,0.275,1.0
2014-03-28,26.62,26.72,26.2,26.26,669500,16.4722199241726,16.5340990373363,16.2123276488852,16.2494551167834,1081948.27910514,0.0,1.0
2014-03-31,26.64,26.95,26.47,26.7,624600,16.4845957468054,16.6764209976128,16.3794012544271,16.5217232147036,1009387.4460479,0.0,1.0
2014-04-01,26.65,26.66,26.18,26.66,547800,16.4907836581217,16.4969715694381,16.1999518262524,16.4969715694381,885274.484382073,0.0,1.0
2014-04-02,26.52,26.69,26.28,26.47,386800,16.410340811009,16.5155353033872,16.2618309394161,16.3794012544271,625089.760056561,0.0,1.0
2014-04-03,26.58,26.65,26.39,26.53,439400,16.4474682789072,16.4907836581217,16.3298979638962,16.4165287223253,710094.210364149,0.0,1.0
2014-04-04,27.02,27.1,26.47,26.67,944500,16.7197363768274,16.7692396673583,16.3794012544271,16.5031594807545,1526363.18090337,0.0,1.0
2014-04-07,27.05,27.39,26.92,26.92,797300,16.7383001107765,16.948689095533,16.6578572636637,16.6578572636637,1288480.00437719,0.0,1.0
2014-04-08,27.51,27.54,26.79,27.01,713200,17.0229440313294,17.0415077652785,16.5774144165509,16.713548465511,1152569.84713635,0.0,1.0
2014-04-09,27.31,27.55,27.08,27.55,374200,16.8991858050021,17.0476956765949,16.7568638447256,17.0476956765949,604727.47728326,0.0,1.0
2014-04-10,27.21,27.58,27.01,27.32,682500,16.8373066918384,17.066259410544,16.713548465511,16.9053737163184,1102956.98355378,0.0,1.0
2014-04-11,26.97,27.37,26.94,27.07,606400,16.6887968202455,16.9363132729003,16.6702330862964,16.7506759334092,979975.259819804,0.0,1.0
2014-04-14,26.65,26.86,26.21,26.65,1091200,16.4907836581217,16.6207297957655,16.2185155602015,16.4907836581217,1763438.33033537,0.0,1.0
2014-04-15,26.75,26.89,26.59,26.67,781300,16.5526627712854,16.6392935297146,16.4536561902235,16.5031594807545,1262623.13736348,0.0,1.0
2014-04-16,27.1,27.15,26.75,26.86,308300,16.7692396673583,16.8001792239402,16.5526627712854,16.6207297957655,498229.506270523,0.0,1.0
2014-04-17,26.62,27.04,26.47,27.03,638300,16.4722199241726,16.7321121994601,16.3794012544271,16.7259242881438,1031527.3884284,0.0,1.0
2014-04-21,26.77,26.91,26.53,26.58,582600,16.5650385939182,16.6516693523473,16.4165287223253,16.4474682789072,941513.170136899,0.0,1.0
2014-04-22,26.77,26.9,26.59,26.75,884900,16.5650385939182,16.645481441031,16.4536561902235,16.5526627712854,1430046.35127728,0.0,1.0
2014-04-23,26.75,26.87,26.4,26.76,587300,16.5526627712854,16.6269177070819,16.3360858752125,16.5588506826018,949108.624822181,0.0,1.0
2014-04-24,26.67,26.83,26.52,26.81,500400,16.5031594807545,16.6021660618164,16.410340811009,16.5897902391836,808673.515853939,0.0,1.0
2014-04-25,26.35,26.8,26.3,26.56,1342600,16.3051463186307,16.5836023278673,16.2742067620489,16.4350924562744,2169714.35328837,0.0,1.0
2014-04-28,26.7,26.85,26.28,26.46,591900,16.5217232147036,16.6145418844491,16.2618309394161,16.3732133431108,956542.474088622,0.0,1.0
2014-04-29,26.5,26.88,26.39,26.8,456300,16.3979649883762,16.6331056183982,16.3298979638962,16.5836023278673,737405.526147388,0.0,1.0
2014-04-30,26.75,26.78,26.43,26.43,424200,16.5526627712854,16.5712265052345,16.3546496091616,16.3546496091616,685530.186701122,0.0,1.0
2014-05-01,26.66,26.78,26.4,26.78,388900,16.4969715694381,16.5712265052345,16.3360858752125,16.5712265052345,628483.473852113,0.0,1.0
2014-05-02,26.7,26.84,26.46,26.61,403100,16.5217232147036,16.6083539731328,16.3732133431108,16.4660320128563,651431.443326784,0.0,1.0
2014-05-05,26.5,26.61,26.36,26.51,408500,16.3979649883762,16.4660320128563,16.3113342299471,16.4041528996926,660158.135943914,0.0,1.0
2014-05-06,26.32,26.41,26.19,26.36,301000,16.2865825846816,16.3422737865289,16.2061397375688,16.3113342299471,486432.310695515,0.0,1.0
2014-05-07,26.8,26.81,26.27,26.38,533100,16.5836023278673,16.5897902391836,16.2556430280998,16.3237100525798,861518.487813218,0.0,1.0
2014-05-08,26.77,26.98,26.66,26.8,454200,16.5650385939182,16.6949847315619,16.4969715694381,16.5836023278673,734011.812351836,0.0,1.0
2014-05-09,27.17,27.17,26.6,26.78,507200,16.8125550465729,16.8125550465729,16.4598441015399,16.5712265052345,819662.684334768,0.0,1.0
2014-05-12,27.37,27.4,27.12,27.31,536300,16.9363132729003,16.9548770068494,16.7816154899911,16.8991858050021,866689.861215961,0.0,1.0
2014-05-13,27.36,27.62,27.2,27.4,386700,16.9301253615839,17.0910110558095,16.831118780522,16.9548770068494,624928.154637727,0.0,1.0
2014-05-14,27.38,27.59,27.04,27.3,329800,16.9425011842166,17.0724473218604,16.7321121994601,16.8929978936857,532974.671320203,0.0,1.0
2014-05-15,27.26,27.54,27.17,27.31,800100,16.8682462484202,17.0415077652785,16.8125550465729,16.8991858050021,1293004.95610459,0.0,1.0
2014-05-16,27.24,27.27,26.92,27.19,362200,16.8558704257875,16.8744341597366,16.6578572636637,16.8249308692056,585334.827022975,0.0,1.0
2014-05-19,27.33,27.48,26.99,27.15,348100,16.9115616276348,17.0043802973803,16.7011726428783,16.8001792239402,562548.462967139,0.0,1.0
2014-05-20,27.05,27.51,26.97,27.24,476300,16.7383001107765,17.0229440313294,16.6887968202455,16.8558704257875,769726.60991453,0.0,1.0
2014-05-21,26.98,27.2,26.87,27.2,272300,16.6949847315619,16.831118780522,16.6269177070819,16.831118780522,440051.555489664,0.0,1.0
2014-05-22,26.86,27.04,26.75,26.99,484400,16.6207297957655,16.7321121994601,16.5526627712854,16.7011726428783,782816.648840223,0.0,1.0
2014-05-23,27.2,27.26,26.77,26.81,282000,16.831118780522,16.8682462484202,16.5650385939182,16.5897902391836,455727.281116729,0.0,1.0
2014-05-27,27.54,27.63,27.11,27.33,475500,17.0415077652785,17.0971989671259,16.7754275786747,16.9115616276348,768433.766563847,0.0,1.0
2014-05-28,27.38,27.51,27.15,27.45,319000,16.9425011842166,17.0229440313294,16.8001792239402,16.9858165634312,515521.286085946,0.0,1.0
2014-05-29,27.46,27.61,27.3,27.41,207200,16.9920044747476,17.0848231444931,16.8929978936857,16.9610649181658,334846.42782761,0.0,1.0
2014-05-30,27.55,27.69,27.37,27.43,534200,17.0476956765949,17.1343264350241,16.9363132729003,16.9734407407985,863296.147420413,0.0,1.0
2014-06-02,27.76,27.94,27.44,27.51,335700,17.1776418142386,17.2890242179333,16.9796286521149,17.0229440313294,542509.391031511,0.0,1.0
2014-06-03,27.69,27.87,27.59,27.72,544000,17.1343264350241,17.2457088387187,17.0724473218604,17.1528901689732,879133.478466311,0.0,1.0
2014-06-04,27.74,27.87,27.53,27.7,507000,17.1652659916059,17.2457088387187,17.0353198539622,17.1405143463404,819339.473497097,0.0,1.0
2014-06-05,28.27,28.28,27.73,27.86,590300,17.4932252913734,17.4994132026898,17.1590780802895,17.2395209274023,953956.787387252,0.0,1.0
2014-06-06,28.28,28.42,28.18,28.35,284400,17.4994132026898,17.586043961119,17.4375340895261,17.5427285819044,459605.811168785,0.0,1.0
2014-06-09,28.15,28.46,27.97,28.15,1075900,17.418970355577,17.6107956063844,17.3075879518824,17.418970355577,1738712.7012535,0.0,1.0
2014-06-10,28.07,28.23,27.94,28.09,324400,17.3694670650461,17.468473646108,17.2890242179333,17.3818428876788,524247.978703072,0.0,1.0
2014-06-11,28.18,28.25,27.81,28.05,416200,17.4375340895261,17.4808494687407,17.2085813708205,17.3570912424133,672601.753194264,0.0,1.0
2014-06-12,28.28,28.33,27.78,28.1,551200,17.4994132026898,17.5303527592716,17.1900176368714,17.3880307989952,890769.068622484,0.0,1.0
2014-06-13,28.32,28.54,28.01,28.33,580700,17.5241648479553,17.6602988969154,17.3323395971479,17.5303527592716,938442.66717902,0.0,1.0
2014-06-16,28.3,28.53,28.2,28.28,505600,17.5117890253225,17.654110985599,17.4499099121589,17.4994132026898,817076.997633398,0.0,1.0
2014-06-17,28.47,28.6,28.17,28.21,701300,17.6169835177008,17.6974263648136,17.4313461782097,17.4560978234752,1133338.8022949,0.0,1.0
2014-06-18,28.81,28.9,28.12,28.43,665500,17.8273725024573,17.8830637043046,17.4004066216279,17.5922318724353,1075484.06235171,0.0,1.0
2014-06-19,29.03,29.09,28.65,28.81,583300,17.9635065514174,18.0006340193156,17.7283659213954,17.8273725024573,942644.408068752,0.0,1.0
2014-06-20,28.86,29.06,28.73,28.95,1173800,17.8583120590392,17.9820702853665,17.7778692119264,17.9140032608865,1896924.40629367,0.0,1.0
2014-06-23,28.83,29.02,28.75,28.86,775000,17.8397483250901,17.9573186401011,17.7902450345591,17.8583120590392,1252441.99597682,0.0,1.0
2014-06-24,28.64,29.07,28.6,28.75,1573500,17.7221780100791,17.9882581966829,17.6974263648136,17.7902450345591,2542861.26538004,0.0,1.0
2014-06-25,28.33,28.73,28.26,28.59,416700,17.5303527592716,17.7778692119264,17.4870373800571,17.6912384534972,673409.780288444,0.0,1.0
2014-06-26,27.7,28.06,27.58,28.06,573400,17.3106819075406,17.5356582789021,17.2356897837534,17.5356582789021,917536.356154822,0.275,1.0
2014-06-27,28.03,28.05,27.67,27.67,823800,17.5169102479553,17.5294089352532,17.2919338765938,17.2919338765938,1318218.43425243,0.0,1.0
2014-06-30,27.81,28.13,27.71,28.06,950400,17.3794246876788,17.5794036844446,17.3169312511895,17.5356582789021,1520799.70856216,0.0,1.0
2014-07-01,27.98,28.13,27.69,27.91,650300,17.4856635297106,17.5794036844446,17.3044325638916,17.4419181241681,1040589.27870158,0.0,1.0
2014-07-02,27.87,28.0,27.73,28.0,487900,17.4169207495724,17.4981622170085,17.3294299384874,17.4981622170085,780721.988433796,0.0,1.0
2014-07-03,27.7,27.87,27.5,27.87,306800,17.3106819075406,17.4169207495724,17.1856950345619,17.4169207495724,490931.555752179,0.0,1.0
2014-07-07,28.19,28.2,27.64,27.65,669100,17.6168997463382,17.6231490899871,17.273185845647,17.2794351892959,1070672.43791976,0.0,1.0
2014-07-08,28.36,28.44,28.12,28.12,649900,17.72313858837,17.7731333375615,17.5731543407957,17.5731543407957,1039949.21148417,0.0,1.0
2014-07-09,28.11,28.4,28.08,28.38,488900,17.5669049971468,17.7481359629658,17.5481569662,17.7356372756679,782322.156477315,0.0,1.0
2014-07-10,28.24,28.31,27.78,27.86,380100,17.6481464645829,17.6918918701254,17.360676656732,17.4106714059235,608223.873342253,0.0,1.0
2014-07-11,28.34,28.45,28.1,28.29,275400,17.7106399010722,17.7793826812104,17.5606556534978,17.6793931828275,440686.279185627,0.0,1.0
2014-07-14,28.75,28.77,28.2,28.41,384100,17.9668629906784,17.9793616779762,17.6231490899871,17.7543853066147,614624.545516337,0.0,1.0
2014-07-15,28.59,29.02,28.51,28.66,903900,17.8668734922955,18.1355952691995,17.816878743104,17.910618897838,1446391.89453844,0.0,1.0
2014-07-16,28.73,28.89,28.42,28.63,565400,17.9543643033805,18.0543538017634,17.7606346502636,17.8918708668912,904735.011806658,0.0,1.0
2014-07-17,28.43,28.67,28.37,28.61,436700,17.7668839939126,17.9168682414869,17.729387932019,17.8793721795933,698793.38460553,0.0,1.0
2014-07-18,28.71,28.74,28.38,28.55,264900,17.9418656160827,17.9606136470294,17.7356372756679,17.8418761176997,423884.514728657,0.0,1.0
2014-07-21,28.88,28.89,28.44,28.62,349600,18.0481044581145,18.0543538017634,17.7731333375615,17.8856215232423,559418.74801487,0.0,1.0
2014-07-22,29.22,29.29,28.93,28.94,1033000,18.2605821421782,18.3043275477207,18.0793511763592,18.0856005200081,1652973.58895698,0.0,1.0
2014-07-23,29.25,29.28,29.1,29.19,337100,18.279330173125,18.2980782040718,18.185590018391,18.2418341112314,539416.647470859,0.0,1.0
2014-07-24,29.29,29.41,29.11,29.26,743300,18.3043275477207,18.3793196715079,18.1918393620399,18.2855795167739,1189404.90674901,0.0,1.0
2014-07-25,29.25,29.44,28.31,28.31,1107600,18.279330173125,18.3980677024547,17.6918918701254,17.6918918701254,1772346.12500363,0.0,1.0
2014-07-28,29.07,29.36,28.97,29.25,396500,18.1668419874442,18.3480729532632,18.1043485509549,18.279330173125,634466.629255995,0.0,1.0
2014-07-29,28.77,29.15,28.75,29.09,533900,17.9793616779762,18.2168367366356,17.9668629906784,18.1793406747421,854329.718435754,0.0,1.0
2014-07-30,28.51,28.98,28.39,28.83,376200,17.816878743104,18.1105978946038,17.7418866193168,18.0168577398698,601983.217972524,0.0,1.0
2014-07-31,28.37,28.56,28.19,28.36,735200,17.729387932019,17.8481254613487,17.6168997463382,17.72313858837,1176443.54559649,0.0,1.0
2014-08-01,27.91,28.35,27.89,28.35,452200,17.4419181241681,17.7168892447211,17.4294194368703,17.7168892447211,723595.989280104,0.0,1.0
2014-08-04,27.93,27.95,27.68,27.94,383500,17.454416811466,17.4669154987638,17.2981832202427,17.4606661551149,613664.444690224,0.0,1.0
2014-08-05,27.52,28.0,27.5,27.83,538800,17.1981937218598,17.4981622170085,17.1856950345619,17.3919233749767,862170.541849004,0.0,1.0
2014-08-06,27.6,27.61,27.29,27.45,666500,17.2481884710512,17.2544378147002,17.0544588179344,17.1544483163173,1066512.00100661,0.0,1.0
2014-08-07,27.44,27.8,27.41,27.73,440700,17.1481989726683,17.3731753440299,17.1294509417215,17.3294299384874,705194.056779616,0.0,1.0
2014-08-08,27.98,28.02,27.35,27.53,465500,17.4856635297106,17.5106609043064,17.091954879828,17.2044430655087,744878.224258932,0.0,1.0
2014-08-11,28.07,28.24,27.93,28.05,360700,17.541907622551,17.6481464645829,17.454416811466,17.5294089352532,577180.613297952,0.0,1.0
2014-08-12,28.0,28.16,27.81,28.01,235100,17.4981622170085,17.5981517153914,17.3794246876788,17.5044115606574,376199.507031739,0.0,1.0
2014-08-13,28.44,28.52,28.07,28.08,353500,17.7731333375615,17.823128086753,17.541907622551,17.5481569662,565659.403384601,0.0,1.0
2014-08-14,28.18,28.51,28.18,28.48,276000,17.6106504026893,17.816878743104,17.6106504026893,17.7981307121572,441646.380011739,0.0,1.0
2014-08-15,27.98,28.39,27.94,28.31,344700,17.4856635297106,17.7418866193168,17.4606661551149,17.6918918701254,551577.924601619,0.0,1.0
2014-08-18,28.21,28.31,27.96,28.11,474100,17.6293984336361,17.6918918701254,17.4731648424128,17.5669049971468,758639.669433208,0.0,1.0
2014-08-19,28.29,28.39,28.17,28.3,444600,17.6793931828275,17.7418866193168,17.6044010590403,17.6856425264765,711434.712149346,0.0,1.0
2014-08-20,28.2,28.43,28.14,28.26,699600,17.6231490899871,17.7668839939126,17.5856530280936,17.6606451518807,1119477.56324715,0.0,1.0
2014-08-21,28.39,28.5,28.14,28.23,910800,17.7418866193168,17.8106293994551,17.5856530280936,17.6418971209339,1457433.05403874,0.0,1.0
2014-08-22,28.18,28.44,28.04,28.42,360400,17.6106504026893,17.7731333375615,17.5231595916042,17.7606346502636,576700.562884894,0.0,1.0
2014-08-25,28.0,28.35,27.93,28.32,277500,17.4981622170085,17.7168892447211,17.454416811466,17.6981412137743,444046.632077021,0.0,1.0
2014-08-26,28.28,28.39,28.01,28.01,274200,17.6731438391786,17.7418866193168,17.5044115606574,17.5044115606574,438766.077533402,0.0,1.0
2014-08-27,28.15,28.46,28.08,28.32,374300,17.5919023717425,17.7856320248594,17.5481569662,17.6981412137743,598942.898689833,0.0,1.0
2014-08-28,28.08,28.24,27.98,28.15,851200,17.5481569662,17.6481464645829,17.4856635297106,17.5919023717425,1362063.0386449,0.0,1.0
2014-08-29,28.38,28.46,27.99,28.15,378900,17.7356372756679,17.7856320248594,17.4919128733596,17.5919023717425,606303.671690029,0.0,1.0
2014-09-02,28.31,28.6,28.23,28.37,568000,17.6918918701254,17.8731228359444,17.6418971209339,17.729387932019,908895.448719811,0.0,1.0
2014-09-03,28.59,28.63,28.4,28.48,489000,17.8668734922955,17.8918708668912,17.7481359629658,17.7981307121572,782482.173281668,0.0,1.0
2014-09-04,28.39,28.71,28.34,28.56,289300,17.7418866193168,17.9418656160827,17.7106399010722,17.8481254613487,462928.614990567,0.0,1.0
2014-09-05,29.21,29.24,28.38,28.38,764400,18.2543327985292,18.273080829476,17.7356372756679,17.7356372756679,1223168.4524673,0.0,1.0
2014-09-08,29.03,29.25,28.97,29.15,462800,18.1418446128485,18.279330173125,18.1043485509549,18.2168367366356,740557.770541422,0.0,1.0
2014-09-09,28.87,28.97,28.71,28.97,238000,18.0418551144656,18.1043485509549,17.9418656160827,18.1043485509549,380839.994357948,0.0,1.0
2014-09-10,28.4,28.8,28.38,28.8,272000,17.7481359629658,17.998109708923,17.7356372756679,17.998109708923,435245.707837656,0.0,1.0
2014-09-11,28.69,28.75,28.41,28.46,287700,17.9293669287848,17.9668629906784,17.7543853066147,17.7856320248594,460368.346120932,0.0,1.0
2014-09-12,27.44,28.6,27.29,28.6,430700,17.1481989726683,17.8731228359444,17.0544588179344,17.8731228359444,689192.376344408,0.0,1.0
2014-09-15,27.09,27.78,27.08,27.45,670800,16.9294719449557,17.360676656732,16.9232226013068,17.1544483163173,1073392.72359375,0.0,1.0
2014-09-16,27.16,27.29,27.05,27.07,1250500,16.9732173504983,17.0544588179344,16.90447457036,16.9169732576579,2001010.13842275,0.0,1.0
2014-09-17,27.08,27.47,27.07,27.27,698000,16.9232226013068,17.1669470036151,16.9169732576579,17.0419601306365,1116917.29437751,0.0,1.0
2014-09-18,26.54,27.24,26.53,27.22,620800,16.5857580442645,17.0232120996897,16.5795087006156,17.0107134123918,993384.321417709,0.0,1.0
2014-09-19,26.55,26.9,26.55,26.63,901800,16.5920073879134,16.810734415626,16.5920073879134,16.6420021371049,1443031.54164705,0.0,1.0
2014-09-22,26.17,26.57,26.1,26.49,504675,16.354532329254,16.6045060752113,16.3107869237115,16.5545113260198,807564.807363858,0.0,1.0
2014-09-23,25.91,26.4,25.9,26.15,761834,16.1920493943818,16.4982672331795,16.1858000507329,16.3420336419562,1219062.42126762,0.0,1.0
2014-09-24,25.96,26.19,25.76,25.87,582709,16.2232961126265,16.3670310165519,16.0983092396478,16.1670520197861,932432.320471957,0.0,1.0
2014-09-25,25.93,26.03,25.75,25.93,449705,16.2045480816797,16.267041518169,16.0920598959989,16.2045480816797,719603.570011517,0.0,1.0
2014-09-26,26.21,26.33,25.53,25.65,505442,16.5513866541954,16.6271656087358,16.1219725784665,16.1977515330069,800394.256794311,0.275,1.0
2014-09-29,26.04,26.12,25.8,25.97,316081,16.4440331352632,16.4945524382901,16.2924752261824,16.3998287451146,500531.054170018,0.0,1.0
2014-09-30,25.72,26.12,25.69,26.06,490314,16.2419559231555,16.4945524382901,16.2230111845204,16.4566629610199,776438.265173542,0.0,1.0
2014-10-01,25.71,25.86,25.53,25.7,932655,16.2356410102771,16.3303647034526,16.1219725784665,16.2293260973987,1476908.73645344,0.0,1.0
2014-10-02,25.64,25.93,25.41,25.66,359679,16.1914366201285,16.3745690936011,16.0461936239261,16.2040664458853,569570.803157479,0.0,1.0
2014-10-03,25.76,25.92,25.4845,25.72,221848,16.2672155746689,16.3682541807228,16.09323972487,16.2419559231555,351308.092879707,0.0,1.0
2014-10-06,25.92,26.1,25.7525,25.8,398993,16.3682541807228,16.4819226125334,16.2624793900102,16.2924752261824,631826.610572791,0.0,1.0
2014-10-07,25.56,25.99,25.56,25.85,483632,16.1409173171016,16.4124585708713,16.1409173171016,16.3240497905742,765856.963216249,0.0,1.0
2014-10-08,26.01,26.12,25.4,25.62,759911,16.4250883966281,16.4945524382901,16.0398787110478,16.1788067943718,1203359.4360477,0.0,1.0
2014-10-09,25.71,26.27,25.61,25.98,712344,16.2356410102771,16.5892761314656,16.1724918814935,16.406143657993,1128034.56472135,0.0,1.0
2014-10-10,25.77,26.1,25.62,25.79,636712,16.2735304875473,16.4819226125334,16.1788067943718,16.286160313304,1008267.27504248,0.0,1.0
2014-10-13,25.98,26.17,25.69,25.81,732519,16.406143657993,16.5261270026819,16.2230111845204,16.2987901390608,1159982.7489459,0.0,1.0
2014-10-14,26.27,26.495,26.07,26.12,1197632,16.5892761314656,16.7313616712288,16.4629778738983,16.4945524382901,1896513.89190665,0.0,1.0
2014-10-15,25.8,26.46,25.74,26.06,927172,16.2924752261824,16.7092594761545,16.2545857489122,16.4566629610199,1468226.11468872,0.0,1.0
2014-10-16,25.81,25.91,25.29,25.47,835225,16.2987901390608,16.3619392678444,15.9704146693858,16.0840831011963,1322623.15583396,0.0,1.0
2014-10-17,25.74,26.08,25.49,26.08,582770,16.2545857489122,16.4692927867766,16.0967129269531,16.4692927867766,922847.252567102,0.0,1.0
2014-10-20,26.3,26.3,25.69,25.75,691314,16.6082208701007,16.6082208701007,16.2230111845204,16.2609006617906,1094732.44257798,0.0,1.0
2014-10-21,26.9,26.91,26.27,26.86,419529,16.9871156428026,16.9934305556809,16.5892761314656,16.9618559912891,664346.457474172,0.0,1.0
2014-10-22,26.99,27.16,26.79,26.9,373002,17.0439498587079,17.1513033776401,16.9176516011406,16.9871156428026,590668.481394089,0.0,1.0
2014-10-23,27.3,27.45,27.03,27.28,542448,17.2397121579372,17.3344358511127,17.0692095102213,17.2270823321805,858995.2236054,0.0,1.0
2014-10-24,27.4,27.594,27.07,27.36,411757,17.3028612867208,17.4253705965611,17.0944691617348,17.2776016352074,652039.082614536,0.0,1.0
2014-10-27,27.85,27.85,27.29,27.3,509094,17.5870323662473,17.5870323662473,17.2333972450588,17.2397121579372,806177.392793719,0.0,1.0
2014-10-28,28.09,28.13,27.65,27.89,459392,17.738590275328,17.7638499268415,17.46073410868,17.6122920177607,727471.635553146,0.0,1.0
2014-10-29,27.8,28.21,27.51,28.08,629469,17.5554578018554,17.8143692298684,17.3723253283829,17.7322753624497,996797.599784071,0.0,1.0
2014-10-30,27.97,27.98,27.66,27.75,269878,17.6628113207877,17.669126233666,17.4670490215583,17.5238832374636,427366.149301275,0.0,1.0
2014-10-31,27.34,27.97,27.25,27.47,6310435,17.2649718094506,17.6628113207877,17.2081375935454,17.3470656768694,9992909.04173739,0.0,1.0
2014-11-03,27.5,27.71,27.295,27.32,2102733,17.3660104155045,17.4986235859502,17.236554701498,17.2523419836939,3329789.40565262,0.0,1.0
2014-11-04,27.45,27.63,27.35,27.46,1517019,17.3344358511127,17.4481042829232,17.271286722329,17.340750763991,2402280.17269607,0.0,1.0
2014-11-05,27.53,27.58,27.28,27.56,809260,17.3849551541396,17.4165297185314,17.2270823321805,17.4038998927747,1281506.19903642,0.0,1.0
2014-11-06,27.49,27.84,27.34,27.57,718234,17.3596955026261,17.5807174533689,17.2649718094506,17.410214805653,1137361.69260648,0.0,1.0
2014-11-07,27.89,27.98,27.355,27.52,956635,17.6122920177607,17.669126233666,17.2744441787682,17.3786402412612,1514882.34030498,0.0,1.0
2014-11-10,27.95,28.17,27.71,27.84,565145,17.6501814950309,17.789109578355,17.4986235859502,17.5807174533689,894937.128802162,0.0,1.0
2014-11-11,27.9,27.98,27.62,27.98,359148,17.6186069306391,17.669126233666,17.4417893700449,17.669126233666,568729.936450005,0.0,1.0
2014-11-12,27.79,28.03,27.68,27.75,970976,17.5491428889771,17.7007007980578,17.4796788473151,17.5238832374636,1537592.07561919,0.0,1.0
2014-11-13,28.0,28.11,27.73,27.82,565217,17.6817560594228,17.7512201010848,17.5112534117069,17.5680876276122,895051.1446269,0.0,1.0
2014-11-14,27.63,28.19,27.56,28.0,498736,17.4481042829232,17.8017394041117,17.4038998927747,17.6817560594228,789774.949562104,0.0,1.0
2014-11-17,27.7,27.751,27.57,27.57,767676,17.4923086730718,17.5245147287515,17.410214805653,17.410214805653,1215655.72603549,0.0,1.0
2014-11-18,27.66,27.81,27.65,27.71,723759,17.4670490215583,17.5617727147338,17.46073410868,17.4986235859502,1146110.8236023,0.0,1.0
2014-11-19,27.32,27.68,27.27,27.65,526474,17.2523419836939,17.4796788473151,17.2207674193021,17.46073410868,833699.546043916,0.0,1.0
2014-11-20,27.39,27.42,27.155,27.27,173503,17.2965463738425,17.3154911124776,17.1481459212009,17.2207674193021,274751.217224891,0.0,1.0
2014-11-21,27.6,27.63,27.36,27.51,426387,17.4291595442881,17.4481042829232,17.2776016352074,17.3723253283829,675206.46478084,0.0,1.0
2014-11-24,27.7,27.84,27.6,27.69,339864,17.4923086730718,17.5807174533689,17.4291595442881,17.4859937601934,538192.698056636,0.0,1.0
2014-11-25,27.7,27.85,27.64,27.82,1001955,17.4923086730718,17.5870323662473,17.4544191958016,17.5680876276122,1586648.96776751,0.0,1.0
2014-11-26,27.96,28.05,27.62,27.8,457060,17.6564964079093,17.7133306238146,17.4417893700449,17.5554578018554,723778.789674004,0.0,1.0
2014-11-28,28.11,28.3,27.93,27.93,293629,17.7512201010848,17.8712034457737,17.6375516692742,17.6375516692742,464977.119488006,0.0,1.0
2014-12-01,27.94,28.2,27.79,28.04,764423,17.6438665821526,17.8080543169901,17.5491428889771,17.7070157109362,1210504.42773152,0.0,1.0
2014-12-02,28.2,28.31,27.674,27.94,544065,17.8080543169901,17.8775183586521,17.475889899588,17.6438665821526,861555.829002727,0.0,1.0
2014-12-03,28.33,28.42,28.18,28.22,518904,17.8901481844088,17.9469824003141,17.7954244912333,17.8206841427468,821712.048914803,0.0,1.0
2014-12-04,28.47,28.6,28.08,28.27,556766,17.9785569647059,18.0606508321247,17.7322753624497,17.8522587071386,881668.537197824,0.0,1.0
2014-12-05,28.48,28.58,28.095,28.35,509548,17.9848718775843,18.0480210063679,17.7417477317672,17.9027780101655,806896.325910842,0.0,1.0
2014-12-08,28.38,28.77,28.31,28.47,609590,17.9217227488006,18.1680043510569,17.8775183586521,17.9785569647059,965318.147283458,0.0,1.0
2014-12-09,28.64,28.71,28.14,28.33,486209,18.0859104836381,18.1301148737867,17.7701648397199,17.8901481844088,769937.779610136,0.0,1.0
2014-12-10,28.51,28.69,28.35,28.55,326498,18.0038166162194,18.11748504803,17.9027780101655,18.0290762677328,517026.927035801,0.0,1.0
2014-12-11,28.77,28.81,28.5,28.66,634045,18.1680043510569,18.1932640025703,17.997501703341,18.0985403093949,1004043.93886766,0.0,1.0
2014-12-12,28.19,28.85,28.17,28.69,868693,17.8017394041117,18.2185236540838,17.789109578355,18.11748504803,1375621.51170148,0.0,1.0
2014-12-15,27.78,28.49,27.64,28.23,1134176,17.5428279760987,17.9911867904626,17.4544191958016,17.8269990556252,1796027.94503414,0.0,1.0
2014-12-16,27.63,28.02,27.504,27.77,1146011,17.4481042829232,17.6943858851795,17.3685363806558,17.5365130632204,1814769.29622609,0.0,1.0
2014-12-17,28.1,28.17,27.66,27.73,1617219,17.7449051882064,17.789109578355,17.4670490215583,17.5112534117069,2560952.19546188,0.0,1.0
2014-12-18,28.19,28.26,27.68,28.26,1725298,17.8017394041117,17.8459437942603,17.4796788473151,17.8459437942603,2732101.0332713,0.0,1.0
2014-12-19,28.26,28.51,28.08,28.14,1604215,17.8459437942603,18.0038166162194,17.7322753624497,17.7701648397199,2540359.67067098,0.0,1.0
2014-12-22,28.88,28.89,28.29,28.29,498594,18.2374683927189,18.2437833055973,17.8648885328953,17.8648885328953,789550.085018861,0.0,1.0
2014-12-23,28.91,29.05,28.78,29.0,415058,18.256413131354,18.3448219116511,18.1743192639352,18.3132473472593,657266.391468326,0.0,1.0
2014-12-24,28.63,29.1,28.6,28.91,339512,18.0795955707598,18.3763964760429,18.0606508321247,18.256413131354,537635.287357897,0.0,1.0
2014-12-26,28.66,28.93,28.58,28.69,326791,18.0985403093949,18.2690429571107,18.0480210063679,18.11748504803,517490.908100375,0.0,1.0
2014-12-29,28.5,28.8,28.14,28.4,440599,18.1711618074961,18.3624371949434,17.9416313425593,18.1074033450136,691043.95376744,0.275,1.0
2014-12-30,28.89,28.955,28.4,28.47,486129,18.4198198111776,18.4612628117912,18.1074033450136,18.1520342687513,762454.082285734,0.0,1.0
2014-12-31,28.37,29.24,28.36,29.0,672670,18.0882758062689,18.6429744298661,18.0818999600206,18.4899541199083,1055028.57786955,0.0,1.0
2015-01-02,28.85,28.92,28.37,28.52,480827,18.3943164261846,18.4389473499223,18.0882758062689,18.1839134999925,754138.323414573,0.0,1.0
2015-01-05,28.97,29.12,28.62,28.7,628272,18.4708265811635,18.5664642748872,18.247671962475,18.2986787324609,985393.899943892,0.0,1.0
2015-01-06,28.87,29.23,28.85,29.06,971005,18.4070681186811,18.6365985836179,18.3943164261846,18.5282091973977,1522942.93524941,0.0,1.0
2015-01-07,29.05,29.27,28.756,29.26,1518296,18.5218333511495,18.6621019686109,18.3343834714511,18.6557261223626,2381324.67579203,0.0,1.0
2015-01-08,29.06,29.25,28.93,29.05,803479,18.5282091973977,18.6493502761144,18.4453231961706,18.5218333511495,1260191.93173183,0.0,1.0
2015-01-09,29.21,29.41,28.88,29.13,667693,18.6238468911214,18.7513638160863,18.4134439649293,18.5728401211354,1047222.55525511,0.0,1.0
2015-01-12,29.23,29.53,29.19,29.3,585283,18.6365985836179,18.8278739710652,18.6110951986249,18.6812295073556,917969.124743517,0.0,1.0
2015-01-13,29.49,29.67,29.04,29.52,1060602,18.8023705860722,18.9171358185406,18.5154575049012,18.821498124817,1663468.59492113,0.0,1.0
2015-01-14,29.64,29.73,28.89,29.03,1115198,18.8980082797959,18.9553908960301,18.4198198111776,18.509081658653,1749098.01237303,0.0,1.0
2015-01-15,29.35,29.81,29.12,29.68,672037,18.7131087385968,19.0063976660161,18.5664642748872,18.9235116647889,1054035.76848338,0.0,1.0
2015-01-16,29.67,29.7,29.19,29.33,531280,18.9171358185406,18.9362633572854,18.6110951986249,18.7003570461003,833269.779907732,0.0,1.0
2015-01-20,29.39,29.78,29.18,29.76,643838,18.7386121235898,18.9872701272713,18.6047193523767,18.9745184347748,1009807.91401188,0.0,1.0
2015-01-21,29.22,29.41,29.13,29.32,390107,18.6302227373696,18.7513638160863,18.5728401211354,18.6939811998521,611851.328923479,0.0,1.0
2015-01-22,29.64,29.69,29.26,29.28,524051,18.8980082797959,18.9298875110371,18.6557261223626,18.6684778148591,821931.677139034,0.0,1.0
2015-01-23,29.56,29.83,29.435,29.83,615309,18.8470015098099,19.0191493585125,18.7673034317069,19.0191493585125,965062.48118741,0.0,1.0
2015-01-26,30.43,30.45,29.53,29.6,1114732,19.4017001334072,19.4144518259037,18.8278739710652,18.8725048948029,1748367.12900185,0.0,1.0
2015-01-27,30.45,30.461,30.12,30.32,916069,19.4144518259037,19.4214652567768,19.2040488997116,19.3315658246765,1436780.25525202,0.0,1.0
2015-01-28,30.34,30.74,30.3,30.53,1300008,19.344317517173,19.5993513671028,19.31881413218,19.4654585958896,2038957.57423259,0.0,1.0
2015-01-29,30.42,30.53,30.17,30.38,845309,19.395324287159,19.4654585958896,19.2359281309528,19.369820902166,1325798.90901977,0.0,1.0
2015-01-30,30.0,30.42,29.875,30.39,863268,19.1275387447327,19.395324287159,19.0478406666296,19.3761967484142,1353966.15035647,0.0,1.0
2015-02-02,29.67,30.11,29.24,29.99,1038000,18.9171358185406,19.1976730534634,18.6429744298661,19.1211628984844,1628019.18299997,0.0,1.0
2015-02-03,30.25,30.26,29.46,29.59,919689,19.2869349009388,19.293310747187,18.7832430473275,18.8661290485547,1442457.93294225,0.0,1.0
2015-02-04,30.21,30.63,30.025,30.18,859653,19.2614315159458,19.5292170583721,19.1434783603533,19.2423039772011,1348296.3147625,0.0,1.0
2015-02-05,30.56,30.6,30.17,30.3,596887,19.4845861346344,19.5100895196273,19.2359281309528,19.31881413218,936169.061737285,0.0,1.0
2015-02-06,30.07,30.57,29.89,30.45,1137682,19.1721696684704,19.4909619808826,19.057404436002,19.4144518259037,1784362.35082252,0.0,1.0
2015-02-09,29.76,30.32,29.76,30.04,892206,18.9745184347748,19.3315658246765,18.9745184347748,19.1530421297257,1399353.06665479,0.0,1.0
2015-02-10,29.35,29.9599,29.11,29.77,811901,18.7131087385968,19.1019716012772,18.560088428639,18.9808942810231,1273401.1586675,0.0,1.0
2015-02-11,29.04,29.6,28.7,29.35,581941,18.5154575049012,18.8725048948029,18.2986787324609,18.7131087385968,912727.467605191,0.0,1.0
2015-02-12,29.45,29.5,28.88,29.15,685685,18.7768672010793,18.8087464323205,18.4134439649293,18.5855918136319,1075441.5544271,0.0,1.0
2015-02-13,29.51,29.66,29.18,29.48,1225423,18.8151222785687,18.9107599722924,18.6047193523767,18.795994739824,1921977.02436356,0.0,1.0
2015-02-17,29.53,29.92,29.35,29.5,1112674,18.8278739710652,19.0765319747467,18.7131087385968,18.8087464323205,1745139.32218238,0.0,1.0
2015-02-18,29.8,29.82,29.2,29.52,948256,19.0000218197678,19.0127735122643,18.6174710448732,18.821498124817,1487262.96569829,0.0,1.0
2015-02-19,29.76,30.01,29.31,29.63,2289894,18.9745184347748,19.1339145909809,18.6876053536038,18.8916324335477,3591513.83336854,0.0,1.0
2015-02-20,30.04,30.115,29.63,29.72,854409,19.1530421297257,19.2008609765875,18.8916324335477,18.9490150497819,1340071.52420792,0.0,1.0
2015-02-23,30.5,30.63,30.19,30.41,1447182,19.4463310571449,19.5292170583721,19.2486798234493,19.3889484409107,2269788.10914476,0.0,1.0
2015-02-24,29.82,30.42,29.68,30.41,933509,19.0127735122643,19.395324287159,18.9235116647889,19.3889484409107,1464133.48699722,0.0,1.0
2015-02-25,29.83,30.07,29.74,29.87,1064749,19.0191493585125,19.1721696684704,18.9617667422783,19.0446527435055,1669972.82955688,0.0,1.0
2015-02-26,29.73,29.89,29.53,29.83,1567161,18.9553908960301,19.057404436002,18.8278739710652,19.0191493585125,2457965.48251389,0.0,1.0
2015-02-27,29.4,29.88,29.36,29.8,1911136,18.744987969838,19.0510285897538,18.7194845848451,19.0000218197678,2997462.49452971,0.0,1.0
2015-03-02,29.8,29.98,29.435,29.51,1124259,19.0000218197678,19.1147870522362,18.7673034317069,18.8151222785687,1763309.45921037,0.0,1.0
2015-03-03,29.58,29.8,29.41,29.75,699884,18.8597532023064,19.0000218197678,18.7513638160863,18.9681425885266,1097711.53937838,0.0,1.0
2015-03-04,29.17,29.58,29.05,29.48,457557,18.5983435061284,18.8597532023064,18.5218333511495,18.795994739824,717641.207433447,0.0,1.0
2015-03-05,29.28,29.46,29.16,29.36,639603,18.6684778148591,18.7832430473275,18.5919676598802,18.7194845848451,1003165.65848201,0.0,1.0
2015-03-06,28.62,28.97,28.26,28.97,1473534,18.247671962475,18.4708265811635,18.0181414975382,18.4708265811635,2311119.09325884,0.0,1.0
2015-03-09,28.59,28.89,28.485,28.68,610904,18.2285444237303,18.4198198111776,18.1615980381237,18.2859270399645,958153.59438479,0.0,1.0
2015-03-10,28.72,28.86,28.47,28.5,1313017,18.3114304249574,18.4006922724329,18.1520342687513,18.1711618074961,2059361.14027464,0.0,1.0
2015-03-11,28.91,28.97,28.64,28.71,921275,18.4325715036741,18.4708265811635,18.2604236549715,18.3050545787092,1444945.44587504,0.0,1.0
2015-03-12,29.23,29.37,28.922,28.99,799273,18.6365985836179,18.7258604310933,18.440222519172,18.48357827366,1253595.16036025,0.0,1.0
2015-03-13,29.3,29.32,28.87,29.22,538055,18.6812295073556,18.6939811998521,18.4070681186811,18.6302227373696,843895.820336271,0.0,1.0
2015-03-16,29.34,29.64,29.28,29.46,706690,18.7067328923486,18.8980082797959,18.6684778148591,18.7832430473275,1108386.20080371,0.0,1.0
2015-03-17,29.25,29.38,29.11,29.23,875489,18.6493502761144,18.7322362773416,18.560088428639,18.6365985836179,1373133.80202838,0.0,1.0
2015-03-18,29.61,29.67,28.92,29.29,1418179,18.8788807410512,18.9171358185406,18.4389473499223,18.6748536611074,2224299.2455951,0.0,1.0
2015-03-19,29.9,30.005,29.48,29.5,738357,19.0637802822503,19.1307266678568,18.795994739824,18.8087464323205,1158053.33323922,0.0,1.0
2015-03-20,30.75,30.84,29.85,29.95,1655937,19.605727213351,19.6631098295852,19.031901051009,19.0956595134915,2597203.46998018,0.0,1.0
2015-03-23,30.49,30.94,30.485,30.73,901211,19.4399552108967,19.7268682920677,19.4367672877725,19.5929755208545,1413476.68201405,0.0,1.0
2015-03-24,29.94,30.47,29.93,30.41,1088230,19.0892836672432,19.4272035184002,19.082907820995,19.3889484409107,1706800.88200006,0.0,1.0
2015-03-25,29.35,30.1,29.27,29.98,904128,18.7131087385968,19.1912972072151,18.6621019686109,19.1147870522362,1418051.76097052,0.0,1.0
2015-03-26,28.97,29.45,28.9,29.25,622416,18.4708265811635,18.7768672010793,18.4261956574258,18.6493502761144,976209.236807429,0.0,1.0
2015-03-27,28.75,29.05,28.6,28.81,612346,18.5058937355289,18.6989987136387,18.409341246474,18.5445147311509,951315.713339518,0.275,1.0
2015-03-30,29.34,29.44,28.85,28.9,1180816,18.885666859145,18.9500351851816,18.5702620615655,18.6024462245838,1834467.4666981,0.0,1.0
2015-03-31,29.38,29.61,29.17,29.29,797622,18.9114141895596,19.0594613394438,18.7762407048827,18.8534826961266,1239152.93299098,0.0,1.0
2015-04-01,29.34,29.49,29.01,29.34,556142,18.885666859145,18.9822193481999,18.6732513832241,18.885666859145,863999.476518285,0.0,1.0
2015-04-02,29.53,29.64,29.22,29.32,744906,19.0079666786145,19.0787718372548,18.808424867901,18.8727931939376,1157255.51038284,0.0,1.0
2015-04-06,29.86,29.87,29.53,29.53,1463737,19.2203821545354,19.2268189871391,19.0079666786145,19.0079666786145,2274001.96669276,0.0,1.0
2015-04-07,29.41,29.83,29.35,29.81,982796,18.9307246873706,19.2010716567244,18.8921036917486,19.1881979915171,1526831.68961212,0.0,1.0
2015-04-08,29.49,29.62,29.38,29.41,768122,18.9822193481999,19.0658981720475,18.9114141895596,18.9307246873706,1193322.93892959,0.0,1.0
2015-04-09,28.92,29.51,28.805,29.42,820458,18.6153198897911,18.9950930134072,18.541296314849,18.9371615199743,1274630.00907186,0.0,1.0
2015-04-10,28.92,29.28,28.89,29.1,630269,18.6153198897911,18.847045863523,18.5960093919802,18.7311828766571,979160.153460277,0.0,1.0
2015-04-13,28.87,29.03,28.82,28.86,479967,18.5831357267728,18.6861250484314,18.5509515637545,18.5766988941692,745657.110497055,0.0,1.0
2015-04-14,28.93,29.21,28.89,28.97,442921,18.6217567223948,18.8019880352973,18.5960093919802,18.6475040528094,688103.959310673,0.0,1.0
2015-04-15,28.66,29.03,28.63,28.99,877724,18.4479622420959,18.6861250484314,18.4286517442849,18.6603777180168,1363596.1256793,0.0,1.0
2015-04-16,28.7,28.86,28.5,28.61,514869,18.4737095725106,18.5766988941692,18.3449729204373,18.4157780790776,799879.4309286,0.0,1.0
2015-04-17,28.41,28.786,28.33,28.63,436530,18.2870414270044,18.5290663329021,18.2355467661751,18.4286517442849,678175.162970118,0.0,1.0
2015-04-20,28.38,28.6,28.3,28.47,363543,18.2677309291934,18.409341246474,18.2162362683641,18.3256624226263,564785.543425757,0.0,1.0
2015-04-21,28.34,28.72,28.33,28.55,400288,18.2419835987787,18.4865832377179,18.2355467661751,18.3771570834556,621871.073316802,0.0,1.0
2015-04-22,28.29,28.46,28.23,28.3,465951,18.2097994357604,18.3192255900227,18.1711784401384,18.2162362683641,723882.425860972,0.0,1.0
2015-04-23,28.27,28.35,28.16,28.28,753724,18.1969257705531,18.2484204313824,18.1261206119128,18.2033626031568,1170954.79470939,0.0,1.0
2015-04-24,28.13,28.33,28.12,28.3,931498,18.1068101141018,18.2355467661751,18.1003732814982,18.2162362683641,1447137.21383717,0.0,1.0
2015-04-27,28.16,28.38,28.05,28.2,712636,18.1261206119128,18.2677309291934,18.0553154532725,18.1518679423275,1107122.15755704,0.0,1.0
2015-04-28,27.72,28.16,27.34,28.12,1350619,17.8428999773517,18.1261206119128,17.5983003384125,18.1003732814982,2098266.46607458,0.0,1.0
2015-04-29,26.86,27.52,26.69,27.14,1216265,17.2893323734367,17.7141633252784,17.1799062191745,17.4695636863393,1889539.58396869,0.0,1.0
2015-04-30,26.39,26.86,26.1,26.71,1022296,16.9868012410646,17.2893323734367,16.8001330955584,17.1927798843818,1588197.27488077,0.0,1.0
2015-05-01,26.5,26.86,26.39,26.47,1170571,17.0576063997049,17.2893323734367,16.9868012410646,17.0382959018939,1818551.25350627,0.0,1.0
2015-05-04,26.84,27.03,26.525,26.6,1109986,17.2764587082294,17.398758527699,17.073698481214,17.1219747257415,1724428.87417715,0.0,1.0
2015-05-05,26.31,26.79,26.23,26.79,953016,16.9353065802353,17.2442745452111,16.883811919406,17.2442745452111,1480566.69899693,0.0,1.0
2015-05-06,26.24,26.46,26.08,26.27,716707,16.8902487520097,17.0318590692902,16.7872594303511,16.9095592498206,1113446.69673751,0.0,1.0
2015-05-07,26.7,26.75,26.22,26.3,829343,17.1863430517781,17.2185272147964,16.8773750868023,16.9288697476316,1288433.3818595,0.0,1.0
2015-05-08,26.82,27.39,26.82,27.02,540890,17.2635850430221,17.6304845014308,17.2635850430221,17.3923216950953,840304.592808987,0.0,1.0
2015-05-11,26.46,27.0,26.34,26.76,415171,17.0318590692902,17.379448029888,16.9546170780463,17.2249640474001,644992.693710553,0.0,1.0
2015-05-12,26.46,26.53,25.98,26.25,614856,17.0318590692902,17.0769168975159,16.7228911043144,16.8966855846133,955215.146732541,0.0,1.0
2015-05-13,26.15,26.85,26.11,26.6,484104,16.8323172585767,17.2828955408331,16.8065699281621,17.1219747257415,752084.184579494,0.0,1.0
2015-05-14,26.58,26.64,26.1701,26.24,535879,17.1091010605342,17.1477220561562,16.8452552921101,16.8902487520097,832519.708055034,0.0,1.0
2015-05-15,26.85,26.9,26.52,26.69,252335,17.2828955408331,17.3150797038514,17.0704800649122,17.1799062191745,392017.340728162,0.0,1.0
2015-05-18,26.6,26.72,26.43,26.7,463546,17.1219747257415,17.1992167169855,17.0125485714792,17.1863430517781,720146.116175628,0.0,1.0
2015-05-19,26.6,26.79,26.37,26.51,717728,17.1219747257415,17.2442745452111,16.9739275758573,17.0640432323085,1115032.88059977,0.0,1.0
2015-05-20,26.57,26.78,26.49,26.67,259043,17.1026642279305,17.2378377126074,17.0511695671012,17.1670325539671,402438.615309987,0.0,1.0
2015-05-21,26.43,26.67,26.28,26.65,586307,17.0125485714792,17.1670325539671,16.9159960824243,17.1541588887598,910862.587394962,0.0,1.0
2015-05-22,26.32,26.48,26.23,26.32,768024,16.941743412839,17.0447327344976,16.883811919406,16.941743412839,1193170.69013576,0.0,1.0
2015-05-26,26.09,26.26,26.01,26.25,589530,16.7936962629547,16.903122417217,16.7422016021254,16.8966855846133,915869.708441058,0.0,1.0
2015-05-27,26.3,26.34,25.94,26.13,505953,16.9288697476316,16.9546170780463,16.6971437738998,16.8194435933694,786027.897808218,0.0,1.0
2015-05-28,26.07,26.36,26.031,26.26,384618,16.7808225977474,16.9674907432536,16.7557189505931,16.903122417217,597526.801895039,0.0,1.0
2015-05-29,25.67,26.13,25.6,26.05,1357486,16.5233492936009,16.8194435933694,16.4782914653753,16.7679489325401,2108934.75655661,0.0,1.0
2015-06-01,26.19,26.28,25.6401,25.74,825526,16.8580645889914,16.9159960824243,16.504103164116,16.5684071218266,1282503.44669569,0.0,1.0
2015-06-02,25.91,26.08,25.84,26.08,457908,16.6778332760888,16.7872594303511,16.6327754478632,16.7872594303511,711387.14985298,0.0,1.0
2015-06-03,25.48,25.96,25.48,25.89,728344,16.4010494741313,16.7100174391071,16.4010494741313,16.6649596108815,1131525.46422539,0.0,1.0
2015-06-04,25.5,25.61,25.33,25.46,814848,16.4139231393387,16.4847282979789,16.3044969850764,16.388175808924,1265914.54240459,0.0,1.0
2015-06-05,25.11,25.33,24.96,25.19,1049313,16.1628866677958,16.3044969850764,16.0663341787409,16.2143813286251,1630169.7816454,0.0,1.0
2015-06-08,25.0,25.21,24.97,25.13,887763,16.0920815091555,16.2272549938325,16.0727710113446,16.1757603330032,1379192.30569226,0.0,1.0
2015-06-09,24.81,25.08,24.77,24.97,721632,15.969781689686,16.1435761699848,15.9440343592713,16.0727710113446,1121097.97540708,0.0,1.0
2015-06-10,24.89,25.135,24.77,24.81,1100275,16.0212763505153,16.178978749305,15.9440343592713,15.969781689686,1709342.26155578,0.0,1.0
2015-06-11,25.06,25.25,24.96,25.07,836663,16.1307025047775,16.2530023242471,16.0663341787409,16.1371393373812,1299805.43462321,0.0,1.0
2015-06-12,24.92,25.18,24.86,25.01,753126,16.0405868483263,16.2079444960215,16.0019658527043,16.0985183417592,1170025.76635519,0.0,1.0
2015-06-15,24.9,24.95,24.68,24.9,980997,16.0277131831189,16.0598973461372,15.8861028658384,16.0277131831189,1524036.83675394,0.0,1.0
2015-06-16,25.16,25.21,24.82,24.93,1047414,16.1950708308141,16.2272549938325,15.9762185222896,16.0470236809299,1627219.57287514,0.0,1.0
2015-06-17,25.11,25.3,24.96,25.16,5501473,16.1628866677958,16.2851864872654,16.0663341787409,16.1950708308141,8546863.55657278,0.0,1.0
2015-06-18,25.47,25.61,25.112,25.14,996850,16.3946126415277,16.4847282979789,16.1641740343166,16.1821971656068,1548665.40949479,0.0,1.0
2015-06-19,25.35,25.43,25.1,25.41,1955059,16.3173706502837,16.368865311113,16.1564498351922,16.3559916459057,3037299.74100566,0.0,1.0
2015-06-22,25.21,25.54,25.19,25.38,991929,16.2272549938325,16.4396704697533,16.2143813286251,16.3366811480947,1541020.3450617,0.0,1.0
2015-06-23,24.97,25.205,24.95,25.08,860362,16.0727710113446,16.2240365775306,16.0598973461372,16.1435761699848,1336623.23222527,0.0,1.0
2015-06-24,24.8,25.07,24.76,24.97,1145448,15.9633448570823,16.1371393373812,15.9375975266677,16.0727710113446,1779521.1877163,0.0,1.0
2015-06-25,24.51,24.8,24.51,24.78,1031457,15.7766767115761,15.9633448570823,15.7766767115761,15.950471191875,1602429.42998573,0.0,1.0
2015-06-26,24.3,24.46,24.17,24.33,1198838,15.8185161234999,15.9226709621732,15.7338903170779,15.8380451557511,1841624.28211089,0.275,1.0
2015-06-29,23.65,24.47,23.62,24.12,1164105,15.3953870913898,15.9291806395902,15.3758580591386,15.7013419299925,1788268.33561056,0.0,1.0
2015-06-30,23.54,23.83,23.47,23.8,828983,15.323780639802,15.5125612848972,15.2782128978824,15.493032252646,1273462.48805687,0.0,1.0
2015-07-01,23.78,23.78,23.3,23.45,1075271,15.4800128978118,15.4800128978118,15.1675483817921,15.2651935430483,1651803.81623677,0.0,1.0
2015-07-02,23.74,24.24,23.63,23.91,706910,15.4539741881435,15.7794580589974,15.3823677365557,15.5646387042339,1085937.06678218,0.0,1.0
2015-07-06,23.92,23.94,23.62,23.63,702688,15.5711483816509,15.5841677364851,15.3758580591386,15.3823677365557,1079451.3383359,0.0,1.0
2015-07-07,24.3,24.37,24.02,24.02,982651,15.8185161234999,15.8640838654195,15.6362451558217,15.6362451558217,1509523.34046847,0.0,1.0
2015-07-08,24.01,24.35,23.93,24.2,774073,15.6297354784046,15.8510645105853,15.577658059068,15.7534193493291,1189111.150069,0.0,1.0
2015-07-09,23.76,24.14,23.72,24.09,466912,15.4669935429777,15.7143612848267,15.4409548333094,15.6818128977413,717258.27577117,0.0,1.0
2015-07-10,24.31,24.41,23.82,23.85,1249199,15.825025800917,15.8901225750878,15.5060516074802,15.5255806397314,1918987.56261366,0.0,1.0
2015-07-13,24.31,24.81,24.23,24.4,769777,15.825025800917,16.1505096717709,15.7729483815804,15.8836128976707,1182511.74471486,0.0,1.0
2015-07-14,24.31,24.47,24.22,24.37,482005,15.825025800917,15.9291806395902,15.7664387041633,15.8640838654195,740443.756453213,0.0,1.0
2015-07-15,24.1,24.26,24.05,24.25,624575,15.6883225751583,15.7924774138316,15.655774188073,15.7859677364145,959456.145033282,0.0,1.0
2015-07-16,24.29,24.32,24.125,24.21,670597,15.8120064460828,15.8315354783341,15.704596768701,15.7599290267462,1030153.9646814,0.0,1.0
2015-07-17,24.04,24.31,23.96,24.26,450310,15.6492645106559,15.825025800917,15.5971870913192,15.7924774138316,691754.70787325,0.0,1.0
2015-07-20,24.12,24.16,23.93,24.0,644367,15.7013419299925,15.7273806396608,15.577658059068,15.6232258009876,989860.109365023,0.0,1.0
2015-07-21,24.1,24.27,23.98,24.1,795569,15.6883225751583,15.7989870912487,15.6102064461534,15.6883225751583,1222132.7556306,0.0,1.0
2015-07-22,24.2,24.35,24.0,24.08,546450,15.7534193493291,15.8510645105853,15.6232258009876,15.6753032203242,839442.517637492,0.0,1.0
2015-07-23,23.98,24.205,23.74,24.2,850189,15.6102064461534,15.7566741880377,15.4539741881435,15.7534193493291,1306038.60303358,0.0,1.0
2015-07-24,24.0,24.095,23.77,23.95,672233,15.6232258009876,15.6850677364498,15.4735032203948,15.5906774139022,1032667.14604996,0.0,1.0
2015-07-27,23.99,24.15,23.84,23.99,987683,15.6167161235705,15.7208709622437,15.5190709623143,15.6167161235705,1517253.37020358,0.0,1.0
2015-07-28,23.42,23.99,23.36,23.82,1267870,15.245664510797,15.6167161235705,15.2066064462946,15.5060516074802,1947669.47540863,0.0,1.0
2015-07-29,23.16,23.32,22.77,23.29,1985969,15.076412897953,15.1805677366262,14.8225354786869,15.161038704375,3050794.79789552,0.0,1.0
2015-07-30,22.97,23.16,22.87,23.07,1092905,14.9527290270285,15.076412897953,14.8876322528577,15.0178258011993,1678892.71614714,0.0,1.0
2015-07-31,23.13,23.4,23.08,23.14,746393,15.0568838657018,15.2326451559629,15.0243354786164,15.0633935431188,1146589.84182816,0.0,1.0
2015-08-03,23.14,23.22,23.02,23.17,576433,15.0633935431188,15.1154709624555,14.9852774141139,15.0829225753701,885501.635592155,0.0,1.0
2015-08-04,22.82,23.35,22.77,23.15,987855,14.8550838657723,15.2000967688775,14.8225354786869,15.0699032205359,1517517.59220566,0.0,1.0
2015-08-05,22.86,23.0,22.74,22.87,1272549,14.8811225754407,14.9722580592797,14.8030064464357,14.8876322528577,1954857.23556971,0.0,1.0
2015-08-06,23.0,23.05,22.63,22.82,1305788,14.9722580592797,15.0048064463651,14.7313999948479,14.8550838657723,2005918.13747063,0.0,1.0
2015-08-07,23.14,23.19,22.745,22.97,966365,15.0633935431188,15.0959419302042,14.8062612851443,14.9527290270285,1484505.20369065,0.0,1.0
2015-08-10,23.22,23.25,23.015,23.23,953854,15.1154709624555,15.1349999947067,14.9820225754054,15.1219806398725,1465286.12538858,0.0,1.0
2015-08-11,23.12,23.33,23.08,23.19,673809,15.0503741882847,15.1870774140433,15.0243354786164,15.0959419302042,1035088.15695269,0.0,1.0
2015-08-12,23.43,23.47,22.93,23.06,1023704,15.2521741882141,15.2782128978824,14.9266903173602,15.0113161237822,1572587.90937061,0.0,1.0
2015-08-13,23.43,23.64,23.19,23.39,1285174,15.2521741882141,15.3888774139727,15.0959419302042,15.2261354785458,1974251.43775688,0.0,1.0
2015-08-14,23.7,23.72,23.26,23.36,608606,15.4279354784752,15.4409548333094,15.1415096721238,15.2066064462946,934924.975549974,0.0,1.0
2015-08-17,23.82,23.84,23.46,23.7,656978,15.5060516074802,15.5190709623143,15.2717032204653,15.4279354784752,1009232.80511015,0.0,1.0
2015-08-18,23.61,23.78,23.56,23.69,820759,15.3693483817215,15.4800128978118,15.3367999946361,15.4214258010581,1260828.98953908,0.0,1.0
2015-08-19,23.52,23.61,23.25,23.41,502716,15.3107612849678,15.3693483817215,15.1349999947067,15.2391548333799,772259.46508674,0.0,1.0
2015-08-20,23.54,23.86,23.34,23.62,836552,15.323780639802,15.5320903171485,15.1935870914604,15.3758580591386,1285089.79232258,0.0,1.0
2015-08-21,22.81,23.5,22.805,23.39,821709,14.8485741883553,15.2977419301337,14.8453193496467,15.2261354785458,1262288.35524821,0.0,1.0
2015-08-24,21.59,22.41,21.53,21.615,1124536,14.0543935434717,14.5881870916721,14.0153354789693,14.0706677370144,1727483.44956354,0.0,1.0
2015-08-25,21.14,22.25,21.13,22.25,1000712,13.7614580597032,14.4840322529989,13.7549483822861,14.4840322529989,1537268.18686074,0.0,1.0
2015-08-26,21.44,21.7,21.08,21.7,1407536,13.9567483822156,14.1259999950596,13.7223999952007,14.1259999950596,2162220.81344203,0.0,1.0
2015-08-27,21.81,21.975,21.33,21.64,978067,14.1976064466474,14.3050161240292,13.8851419306277,14.0869419305571,1502481.51687831,0.0,1.0
2015-08-28,21.67,21.85,21.43,21.73,584815,14.1064709628084,14.2236451563158,13.9502387047985,14.1455290273108,898377.849669993,0.0,1.0
2015-08-31,21.03,21.65,20.96,21.6,1037800,13.6898516081153,14.0934516079742,13.6442838661958,14.0609032208888,1594241.82414529,0.0,1.0
2015-09-01,20.74,20.92,20.5,20.69,1814738,13.5010709630201,13.6182451565275,13.3448387050102,13.4685225759347,2787754.11395813,0.0,1.0
2015-09-02,20.72,21.1,20.54,20.97,905548,13.4880516081859,13.7354193500349,13.3708774146785,13.6507935436129,1391079.68334083,0.0,1.0
2015-09-03,20.93,21.0,20.77,20.88,671290,13.6247548339446,13.6703225758641,13.5205999952713,13.5922064468592,1031218.53356184,0.0,1.0
2015-09-04,20.34,20.75,20.13,20.75,907444,13.240683866337,13.5075806404372,13.1039806405783,13.5075806404372,1393992.27006136,0.0,1.0
2015-09-08,20.5,20.65,20.345,20.58,876492,13.3448387050102,13.4424838662664,13.2439387050455,13.3969161243468,1346444.59908339,0.0,1.0
2015-09-09,20.54,20.75,20.401,20.65,1145199,13.3708774146785,13.5075806404372,13.2803928985811,13.4424838662664,1759225.42182439,0.0,1.0
2015-09-10,20.61,21.03,20.51,20.51,1002476,13.4164451565981,13.6898516081153,13.3513483824273,13.3513483824273,1539977.99855643,0.0,1.0
2015-09-11,20.98,21.1,20.56,20.56,677838,13.65730322103,13.7354193500349,13.3838967695127,13.3838967695127,1041277.40373385,0.0,1.0
2015-09-14,21.03,21.13,20.675,20.99,617410,13.6898516081153,13.7549483822861,13.4587580598091,13.663812898447,948449.455237561,0.0,1.0
2015-09-15,21.08,21.18,20.86,21.03,491065,13.7223999952007,13.7874967693715,13.579187092025,13.6898516081153,754361.496795051,0.0,1.0
2015-09-16,21.44,21.515,21.06,21.1,768759,13.9567483822156,14.0055709628436,13.7093806403666,13.7354193500349,1180947.91914444,0.0,1.0
2015-09-17,21.53,21.84,21.17,21.4,963259,14.0153354789693,14.2171354788987,13.7809870919544,13.9307096725472,1479733.84590899,0.0,1.0
2015-09-18,21.51,21.715,21.21,21.25,1539387,14.0023161241351,14.1357645111852,13.8070258016228,13.8330645112911,2364766.9482998,0.0,1.0
2015-09-21,21.69,21.89,21.5,21.6,636529,14.1194903176425,14.2496838659841,13.995806446718,14.0609032208888,977819.574177463,0.0,1.0
2015-09-22,21.3,21.95,21.27,21.95,416362,13.8656128983765,14.2887419304865,13.8460838661252,14.2887419304865,639604.658300997,0.0,1.0
2015-09-23,21.52,21.6525,21.18,21.32,563689,14.0088258015522,14.0950790273285,13.7874967693715,13.8786322532106,865924.628647742,0.0,1.0
2015-09-24,21.26,21.6,21.09,21.43,542953,13.8395741887081,14.0609032208888,13.7289096726178,13.9502387047985,834070.515653454,0.0,1.0
2015-09-25,21.2,21.39,21.11,21.33,748260,13.8005161242057,13.9241999951302,13.741929027452,13.8851419306277,1149457.87949021,0.0,1.0
2015-09-28,20.98,21.14,20.71,20.99,1784463,13.8363193499996,13.9418394213056,13.6582542296707,13.8429143544562,2705779.82431441,0.275,1.0
2015-09-29,21.3,21.4,20.98,21.01,1537096,14.0473594926116,14.1133095371779,13.8363193499996,13.8561043633695,2330697.439417,0.0,1.0
2015-09-30,21.03,21.4,20.88,21.39,966467,13.8692943722827,14.1133095371779,13.7703693054334,14.1067145327212,1465453.14162618,0.0,1.0
2015-10-01,20.99,21.16,20.88,21.06,1236770,13.8429143544562,13.9550294302189,13.7703693054334,13.8890793856526,1875313.36503886,0.0,1.0
2015-10-02,21.05,21.19,20.82,20.92,1088909,13.882484381196,13.9748144435887,13.7307992786936,13.7967493232599,1651111.84861461,0.0,1.0
2015-10-05,21.73,21.77,21.08,21.08,2348783,14.3309446842465,14.357324702073,13.9022693945659,13.9022693945659,3561457.79043481,0.0,1.0
2015-10-06,21.88,22.01,21.63,21.72,547717,14.4298697510959,14.515604809032,14.2649946396802,14.3243496797899,830502.850456419,0.0,1.0
2015-10-07,22.1,22.22,21.89,21.94,746573,14.5749598491416,14.6540999026211,14.4364647555525,14.4694397778356,1132028.04472712,0.0,1.0
2015-10-08,22.3,22.36,22.04,22.14,836654,14.7068599382741,14.7464299650139,14.5353898224019,14.6013398669681,1268617.79321395,0.0,1.0
2015-10-09,22.24,22.4,22.13,22.3,656458,14.6672899115344,14.7728099828404,14.5947448625115,14.7068599382741,995386.742067382,0.0,1.0
2015-10-12,22.5,22.58,22.2,22.32,857328,14.8387600274066,14.8915200630596,14.6409098937079,14.7200499471874,1299965.76293251,0.0,1.0
2015-10-13,22.26,22.59,22.175,22.38,874707,14.6804799204476,14.8981150675163,14.6244223825663,14.7596199739271,1326317.52677785,0.0,1.0
2015-10-14,22.02,22.33,21.95,22.32,637708,14.5221998134886,14.726644951644,14.4760347822922,14.7200499471874,966956.132015007,0.0,1.0
2015-10-15,22.24,22.27,22.01,22.13,657056,14.6672899115344,14.6870749249043,14.515604809032,14.5947448625115,996293.488990652,0.0,1.0
2015-10-16,22.31,22.35,22.17,22.2,1012148,14.7134549427308,14.7398349605573,14.621124880338,14.6409098937079,1534719.20550898,0.0,1.0
2015-10-19,22.58,22.65,22.23,22.25,1251394,14.8915200630596,14.937685094256,14.6606949070778,14.673884915991,1897487.72458051,0.0,1.0
2015-10-20,22.89,22.91,22.51,22.54,681008,15.095965201215,15.1091552101283,14.8453550318633,14.8651400452331,1032611.88749596,0.0,1.0
2015-10-21,22.82,23.03,22.8,22.96,630749,15.0498001700186,15.1882952636078,15.0366101611054,15.1421302324114,956404.205862769,0.0,1.0
2015-10-22,23.2,23.24,22.6,22.94,1036993,15.3004103393704,15.3267903571969,14.9047100719729,15.1289402234981,1572391.65920239,0.0,1.0
2015-10-23,23.35,23.36,22.95,23.19,1518745,15.3993354062198,15.4059304106764,15.1355352279548,15.2938153349138,2302871.83274654,0.0,1.0
2015-10-26,23.48,23.54,23.26,23.35,1494589,15.4850704641559,15.5246404908956,15.3399803661101,15.3993354062198,2266244.10920386,0.0,1.0
2015-10-27,23.64,23.75,23.32,23.46,2087501,15.5905905354619,15.6631355844848,15.3795503928499,15.4718804552426,3165276.10213053,0.0,1.0
2015-10-28,23.74,23.7899,23.22,23.61,1156267,15.6565405800282,15.6894496522667,15.3136003482836,15.570805522092,1753246.73031637,0.0,1.0
2015-10-29,23.22,23.96,23.125,23.56,1834866,15.3136003482836,15.8016306780739,15.2509478059457,15.5378304998089,2782205.85303282,0.0,1.0
2015-10-30,23.0,23.51,22.805,23.29,1377038,15.1685102502379,15.5048554775258,15.0399076633337,15.35976537948,2088001.62161629,0.0,1.0
2015-11-02,23.26,23.28,22.8,22.96,1040694,15.3399803661101,15.3531703750234,15.0366101611054,15.1421302324114,1578003.48255193,0.0,1.0
2015-11-03,22.98,23.24,22.98,23.16,835558,15.1553202413246,15.3267903571969,15.1553202413246,15.2740303215439,1266955.92928769,0.0,1.0
2015-11-04,22.85,23.14,22.77,22.99,388631,15.0695851833885,15.2608403126306,15.0168251477355,15.1619152457813,589280.875480822,0.0,1.0
2015-11-05,23.01,23.07,22.72,22.81,726808,15.1751052546945,15.2146752814343,14.9838501254524,15.043205165562,1102058.3909839,0.0,1.0
2015-11-06,22.19,22.93,22.07,22.71,770548,14.6343148892513,15.1223452190415,14.5551748357717,14.9772551209958,1168381.31811408,0.0,1.0
2015-11-09,21.69,22.3,21.53,22.03,597532,14.30456466642,14.7068599382741,14.199044595114,14.5287948179453,906037.295243576,0.0,1.0
2015-11-10,21.84,21.97,21.64,21.69,623960,14.4034897332694,14.4892247912055,14.2715896441369,14.30456466642,946110.050575,0.0,1.0
2015-11-11,21.99,22.01,21.67,21.84,376378,14.5024148001187,14.515604809032,14.2913746575067,14.4034897332694,570701.661348995,0.0,1.0
2015-11-12,21.66,21.99,21.61,21.9,496470,14.2847796530501,14.5024148001187,14.251804630767,14.4430597600091,752797.065210865,0.0,1.0
2015-11-13,21.39,21.85,21.39,21.71,356581,14.1067145327212,14.410084737726,14.1067145327212,14.3177546753332,540683.486031293,0.0,1.0
2015-11-16,21.53,21.53,21.28,21.39,325113,14.199044595114,14.199044595114,14.0341694836984,14.1067145327212,492968.582717787,0.0,1.0
2015-11-17,21.55,21.81,21.44,21.5,855727,14.2122346040272,14.3837047198995,14.1396895550044,14.1792595817441,1297538.16790883,0.0,1.0
2015-11-18,21.82,21.83,21.54,21.61,541900,14.3902997243561,14.3968947288127,14.2056395995706,14.251804630767,821682.537993772,0.0,1.0
2015-11-19,21.92,22.085,21.74,21.84,413637,14.4562497689224,14.5650673424567,14.3375396887031,14.4034897332694,627197.453345874,0.0,1.0
2015-11-20,22.26,22.3,21.97,22.01,1034940,14.6804799204476,14.7068599382741,14.4892247912055,14.515604809032,1569278.69693906,0.0,1.0
2015-11-23,22.14,22.46,22.08,22.27,483492,14.6013398669681,14.8123800095801,14.5617698402284,14.6870749249043,733118.534157012,0.0,1.0
2015-11-24,22.27,22.36,21.86,21.99,677780,14.6870749249043,14.7464299650139,14.4166797421826,14.5024148001187,1027717.27366934,0.0,1.0
2015-11-25,22.29,22.32,22.16,22.27,736876,14.7002649338175,14.7200499471874,14.6145298758814,14.6870749249043,1117324.49135763,0.0,1.0
2015-11-27,22.5,22.51,22.19,22.23,217144,14.8387600274066,14.8453550318633,14.6343148892513,14.6606949070778,329255.274091382,0.0,1.0
2015-11-30,22.29,22.63,22.155,22.55,867026,14.7002649338175,14.9244950853428,14.6112323736531,14.8717350496898,1314670.83260119,0.0,1.0
2015-12-01,22.64,22.66,22.29,22.38,730527,14.9310900897994,14.9442800987126,14.7002649338175,14.7596199739271,1107697.50771909,0.0,1.0
2015-12-02,22.03,22.62,22.015,22.55,610807,14.5287948179453,14.9179000808861,14.5189023112603,14.8717350496898,926166.167160656,0.0,1.0
2015-12-03,21.59,22.04,21.58,21.99,863434,14.2386146218537,14.5353898224019,14.2320196173971,14.5024148001187,1309224.28586476,0.0,1.0
2015-12-04,21.71,21.96,21.63,21.64,2534229,14.3177546753332,14.4826297867489,14.2649946396802,14.2715896441369,3842649.41239606,0.0,1.0
2015-12-07,21.55,21.71,21.41,21.66,810303,14.2122346040272,14.3177546753332,14.1199045416345,14.2847796530501,1228661.79292115,0.0,1.0
2015-12-08,21.73,21.76,21.42,21.46,602444,14.3309446842465,14.3507296976164,14.1264995460911,14.1528795639176,913485.356927697,0.0,1.0
2015-12-09,21.89,21.95,21.49,21.64,1012705,14.4364647555525,14.4760347822922,14.1726645772875,14.2715896441369,1535563.78416494,0.0,1.0
2015-12-10,22.04,22.13,21.83,21.89,2110163,14.5353898224019,14.5947448625115,14.3968947288127,14.4364647555525,3199638.47466423,0.0,1.0
2015-12-11,21.66,21.965,21.52,21.84,996519,14.2847796530501,14.4859272889772,14.1924495906574,14.4034897332694,1511020.96526853,0.0,1.0
2015-12-14,21.71,21.76,21.52,21.6,863273,14.3177546753332,14.3507296976164,14.1924495906574,14.2452096263104,1308980.16169311,0.0,1.0
2015-12-15,21.59,21.95,21.47,21.78,816506,14.2386146218537,14.4760347822922,14.1594745683742,14.3639197065296,1238067.39687607,0.0,1.0
2015-12-16,22.09,22.13,21.64,21.66,795994,14.568364844685,14.5947448625115,14.2715896441369,14.2847796530501,1206965.06762837,0.0,1.0
2015-12-17,22.16,22.2,22.02,22.17,885536,14.6145298758814,14.6409098937079,14.5221998134886,14.621124880338,1342737.5308449,0.0,1.0
2015-12-18,21.93,22.17,21.7,22.16,2104680,14.462844773379,14.621124880338,14.3111596708766,14.6145298758814,3191324.60613532,0.0,1.0
2015-12-21,21.61,22.09,21.31,22.09,866261,14.251804630767,14.568364844685,14.0539544970682,14.568364844685,1313510.86371106,0.0,1.0
2015-12-22,21.66,21.84,21.44,21.66,930192,14.2847796530501,14.4034897332694,14.1396895550044,14.2847796530501,1410449.38804485,0.0,1.0
2015-12-23,21.82,21.84,21.62,21.7,618625,14.3902997243561,14.4034897332694,14.2583996352236,14.3111596708766,938020.5943281,0.0,1.0
2015-12-24,21.88,21.97,21.63,21.8,489247,14.4298697510959,14.4892247912055,14.2649946396802,14.3771097154429,741844.836069086,0.0,1.0
2015-12-28,21.97,21.98,21.64,21.85,778361,14.4892247912055,14.4958197956621,14.2715896441369,14.410084737726,1180228.16378551,0.0,1.0
2015-12-29,22.11,22.135,21.69,21.75,626637,14.7629174761554,14.7796100558435,14.4824821373954,14.5225443286468,938496.343448243,0.275,1.0
2015-12-30,22.17,22.29,22.04,22.05,516079,14.8029796674069,14.8831040499098,14.7161782530288,14.722855284904,772916.783449467,0.0,1.0
2015-12-31,21.83,22.2,21.83,22.18,562338,14.5759605836487,14.8230107630326,14.5759605836487,14.8096566992821,842197.566983752,0.0,1.0
2016-01-04,21.85,21.85,21.46,21.67,857976,14.5893146473992,14.5893146473992,14.3289104042648,14.4691280736449,1284966.15866338,0.0,1.0
2016-01-05,22.12,22.18,21.74,21.82,1044395,14.7695945080307,14.8096566992821,14.5158672967716,14.5692835517735,1564160.57241373,0.0,1.0
2016-01-06,22.04,22.16,21.88,21.92,1437306,14.7161782530288,14.7963026355316,14.6093457430249,14.6360538705259,2152612.15889935,0.0,1.0
2016-01-07,21.28,21.85,21.28,21.61,803201,14.2087238305105,14.5893146473992,14.2087238305105,14.4290658823934,1202931.20507402,0.0,1.0
2016-01-08,21.45,21.56,21.24,21.44,1235622,14.3222333723896,14.3956807230172,14.1820157030096,14.3155563405144,1850555.79048828,0.0,1.0
2016-01-11,21.63,21.69,21.28,21.49,1357389,14.4424199461439,14.4824821373954,14.2087238305105,14.3489414998906,2032922.74975283,0.0,1.0
2016-01-12,21.64,21.86,21.48,21.86,1595202,14.4490969780192,14.5959916792744,14.3422644680153,14.5959916792744,2389088.48992529,0.0,1.0
2016-01-13,21.66,22.05,21.56,21.66,1209372,14.4624510417696,14.722855284904,14.3956807230172,14.4624510417696,1811241.91496622,0.0,1.0
2016-01-14,21.46,21.78,21.31,21.7,1118470,14.3289104042648,14.5425754242725,14.2287549261362,14.4891591692706,1675100.58495837,0.0,1.0
2016-01-15,20.78,21.17,20.6,21.16,1287344,13.8748722367485,14.1352764798829,13.7546856629942,14.1285994480076,1928018.3531455,0.0,1.0
2016-01-19,20.68,21.04,20.515,20.87,1184776,13.8081019179961,14.0484750655048,13.6979308920547,13.9349655236257,1774405.18801991,0.0,1.0
2016-01-20,20.04,20.52,19.52,20.49,1877906,13.3807718779808,13.7012694079923,13.0335662204683,13.6812383123666,2812486.19909055,0.0,1.0
2016-01-21,20.45,20.78,19.96,20.16,1317256,13.6545301848656,13.8748722367485,13.3273556229789,13.4608962604837,1972816.70151181,0.0,1.0
2016-01-22,21.11,21.13,20.53,20.6,876419,14.0952142886315,14.1085683523819,13.7079464398675,13.7546856629942,1312587.71318732,0.0,1.0
2016-01-25,21.36,21.58,21.065,21.4,1554246,14.2621400855124,14.4090347867677,14.0651676451929,14.2888482130134,2327749.8580822,0.0,1.0
2016-01-26,22.06,22.06,21.43,21.45,1394844,14.7295323167792,14.7295323167792,14.3088793086391,14.3222333723896,2089018.03385488,0.0,1.0
2016-01-27,21.87,22.11,21.68,21.94,989445,14.6026687111497,14.7629174761554,14.4758051055201,14.6494079342764,1481863.52632089,0.0,1.0
2016-01-28,22.19,22.39,21.88,21.99,1151045,14.8163337311574,14.9498743686622,14.6093457430249,14.6827930936526,1723887.23239192,0.0,1.0
2016-01-29,22.3,22.52,22.0,22.33,1450478,14.889781081785,15.0366757830403,14.6894701255278,14.9098121774107,2172339.48721846,0.0,1.0
2016-02-01,22.58,22.83,22.01,22.16,1011475,15.0767379742917,15.2436637711727,14.696147157403,14.7963026355316,1514857.22833045,0.0,1.0
2016-02-02,22.17,22.55,22.14,22.51,1000971,14.8029796674069,15.056706878666,14.7829485717812,15.029998751165,1499125.68743583,0.0,1.0
2016-02-03,22.42,22.48,22.09,22.29,900970,14.9699054642879,15.0099676555393,14.749563412405,14.8831040499098,1349357.04491844,0.0,1.0
2016-02-04,22.49,22.64,22.29,22.4,1288103,15.0166446874146,15.1168001655432,14.8831040499098,14.9565514005374,1929155.08577487,0.0,1.0
2016-02-05,22.26,22.53,22.24,22.42,876813,14.863072954284,15.0433528149155,14.8497188905336,14.9699054642879,1313177.79573802,0.0,1.0
2016-02-08,21.93,22.14,21.4,22.11,1113661,14.6427309024011,14.7829485717812,14.2888482130134,14.7629174761554,1667898.28296272,0.0,1.0
2016-02-09,21.21,21.84,21.12,21.71,851797,14.1619846073839,14.582637615524,14.1018913205067,14.4958362011458,1275712.04678335,0.0,1.0
2016-02-10,21.39,21.78,21.2,21.22,562675,14.2821711811382,14.5425754242725,14.1553075755086,14.1686616392591,842702.282261879,0.0,1.0
2016-02-11,20.86,21.22,20.6,21.15,986971,13.9282884917505,14.1686616392591,13.7546856629942,14.1219224161324,1478158.2871574,0.0,1.0
2016-02-12,20.91,21.28,20.42,20.73,775811,13.9616736511267,14.2087238305105,13.6344990892399,13.8414870773723,1161909.98410072,0.0,1.0
2016-02-16,21.5,21.51,20.91,21.08,890424,14.3556185317658,14.362295563641,13.9616736511267,14.0751831930057,1333562.60182299,0.0,1.0
2016-02-17,22.06,22.42,21.96,22.02,2161253,14.7295323167792,14.9699054642879,14.6627619980268,14.7028241892783,3236846.91099719,0.0,1.0
2016-02-18,22.44,22.47,21.93,22.06,1088808,14.9832595280384,15.0032906236641,14.6427309024011,14.7295323167792,1630676.65445416,0.0,1.0
2016-02-19,22.5,22.56,22.22,22.33,710821,15.0233217192898,15.0633839105412,14.8363648267831,14.9098121774107,1064576.31666534,0.0,1.0
2016-02-22,23.08,23.13,22.64,22.64,801710,15.4105895680537,15.4439747274299,15.1168001655432,15.1168001655432,1200698.17694437,0.0,1.0
2016-02-23,23.06,23.29,22.9,22.95,934531,15.3972355043032,15.5508072374338,15.2904029942994,15.3237881536756,1399620.39640019,0.0,1.0
2016-02-24,23.03,23.12,22.64,22.9,996724,15.3772044086775,15.4372976955547,15.1168001655432,15.2904029942994,1492765.07679423,0.0,1.0
2016-02-25,23.42,23.43,23.11,23.14,460105,15.6376086518119,15.6442856836871,15.4306206636794,15.4506517593052,689086.121793401,0.0,1.0
2016-02-26,23.55,23.67,23.27,23.42,751097,15.72441006619,15.8045344486929,15.5374531736833,15.6376086518119,1124896.53192349,0.0,1.0
2016-02-29,23.4,23.66,23.26,23.58,778944,15.6242545880614,15.7978574168176,15.530776141808,15.7444411618157,1166602.18874874,0.0,1.0
2016-03-01,23.9,24.1,23.54,23.59,814353,15.9581061818234,16.0916468193282,15.7177330343147,15.7511181936909,1219633.23706724,0.0,1.0
2016-03-02,24.43,24.49,23.58,23.87,827983,16.3119888712111,16.3520510624625,15.7444411618157,15.9380750861977,1240046.49890974,0.0,1.0
2016-03-03,24.64,24.66,24.34,24.57,914083,16.4522065405911,16.4655606043416,16.2518955843339,16.4054673174645,1368996.0106221,0.0,1.0
2016-03-04,24.89,25.06,24.6,24.65,911886,16.6191323374721,16.7326418793512,16.4254984130902,16.4588835724664,1365705.62644983,0.0,1.0
2016-03-07,24.97,25.2,24.74,24.8,746077,16.6725485924741,16.8261203256046,16.5189768593435,16.559039050595,1117378.22125223,0.0,1.0
2016-03-08,25.02,25.16,24.85,25.0,805821,16.7059337518503,16.7994121981036,16.5924242099712,16.6925796880998,1206855.10426898,0.0,1.0
2016-03-09,25.15,25.16,24.98,25.01,503414,16.7927351662284,16.7994121981036,16.6792256243493,16.699256719975,753948.774554729,0.0,1.0
2016-03-10,25.08,25.41,24.72,25.3,832063,16.7459959431017,16.9663379949846,16.5056227955931,16.892890644357,1246156.99841946,0.0,1.0
2016-03-11,25.35,25.5,25.14,25.39,1010881,16.9262758037332,17.0264312818618,16.7860581343531,16.9529839312341,1513967.61149006,0.0,1.0
2016-03-14,25.25,25.5,25.21,25.28,744307,16.8595054849808,17.0264312818618,16.8327973574798,16.8795365806065,1114727.34278845,0.0,1.0
2016-03-15,25.38,25.46,25.05,25.14,344670,16.9463068993589,16.9997231543608,16.725964847476,16.7860581343531,516202.418140494,0.0,1.0
2016-03-16,25.77,25.77,25.25,25.38,737548,17.2067111424932,17.2067111424932,16.8595054849808,16.9463068993589,1104604.58146832,0.0,1.0
2016-03-17,25.99,26.0,25.7086,25.83,607408,17.3536058437485,17.3602828756238,17.1657141667793,17.2467733337447,909697.619165816,0.0,1.0
2016-03-18,25.65,26.34,25.64,25.92,1250607,17.1265867599904,17.5873019593819,17.1199097281151,17.3068666206219,1872998.39714344,0.0,1.0
2016-03-21,25.57,25.87,25.54,25.59,503612,17.0731705049885,17.2734814612456,17.0531394093627,17.0865245687389,754245.313501523,0.0,1.0
2016-03-22,25.94,25.97,25.38,25.49,466122,17.3202206843723,17.340251779998,16.9463068993589,17.0197542499865,698097.610898784,0.0,1.0
2016-03-23,25.73,26.07,25.72,25.95,412480,17.1800030149923,17.4070220987504,17.173325983117,17.3268977162476,617759.519060524,0.0,1.0
2016-03-24,25.65,25.66,25.245,25.65,421671,17.1265867599904,17.1332637918656,16.8561669690432,17.1265867599904,631524.617343314,0.0,1.0
2016-03-28,25.85,25.85,25.48,25.7,313656,17.2601273974952,17.2601273974952,17.0130772181113,17.1599719193666,469753.635837974,0.0,1.0
2016-03-29,26.28,26.32,25.57,25.6,685637,17.7308581446996,17.7578457522258,17.2518281111099,17.2720688167545,1016224.94596441,0.275,1.0
2016-03-30,26.27,26.45,26.27,26.35,333157,17.724111242818,17.8455554766858,17.724111242818,17.7780864578704,493792.567091138,0.0,1.0
2016-03-31,26.24,26.375,26.01,26.2,626574,17.7038705371734,17.7949537125743,17.5486917938979,17.6768829296472,928684.025647253,0.0,1.0
2016-04-01,26.24,26.31,25.77,26.05,797506,17.7038705371734,17.7510988503442,17.3867661487408,17.5756794014241,1182032.90043608,0.0,1.0
2016-04-04,25.8,26.3,25.79,26.26,627565,17.4070068543854,17.7443519484627,17.4002599525039,17.7173643409365,930152.847956219,0.0,1.0
2016-04-05,25.92,26.1,25.57,25.59,935012,17.487969676964,17.6094139108318,17.2518281111099,17.265321914873,1385839.03607313,0.0,1.0
2016-04-06,26.03,26.12,25.63,25.88,428633,17.562185597661,17.6229077145949,17.2923095223992,17.4609820694378,635303.443751669,0.0,1.0
2016-04-07,25.82,26.07,25.73,25.95,644380,17.4205006581485,17.5891732051871,17.3597785412146,17.5082103826086,955075.398032121,0.0,1.0
2016-04-08,26.21,26.35,25.93,26.03,264563,17.6836298315288,17.7780864578704,17.4947165788455,17.562185597661,392125.16299322,0.0,1.0
2016-04-11,26.06,26.4,26.03,26.32,239107,17.5824263033056,17.8118209672781,17.562185597661,17.7578457522258,354395.253107275,0.0,1.0
2016-04-12,26.55,26.69,26.38,26.48,868997,17.9130244955013,18.0074811218429,17.798327163515,17.8657961823305,1287994.12716676,0.0,1.0
2016-04-13,26.36,26.71,26.21,26.67,270088,17.7848333597519,18.020974925606,17.6836298315288,17.9939873180798,400314.106744001,0.0,1.0
2016-04-14,26.2,26.38,26.2,26.3,295550,17.6768829296472,17.798327163515,17.6768829296472,17.7443519484627,438052.909600536,0.0,1.0
2016-04-15,26.32,26.57,26.2,26.2,848942,17.7578457522258,17.9265182992644,17.6768829296472,17.6768829296472,1258269.37297275,0.0,1.0
2016-04-18,26.49,26.52,26.23,26.3,257928,17.872543084212,17.8927837898567,17.6971236352919,17.7443519484627,382291.019683461,0.0,1.0
2016-04-19,26.53,26.68,26.41,26.63,213708,17.8995306917382,18.0007342199614,17.8185678691597,17.9669997105537,316749.826441926,0.0,1.0
2016-04-20,26.18,26.49,26.15,26.46,294890,17.6633891258841,17.872543084212,17.6431484202395,17.8523023785674,437074.682835737,0.0,1.0
2016-04-21,25.83,26.34,25.8,26.19,735637,17.4272475600301,17.7713395559889,17.4070068543854,17.6701360277657,1090333.03420676,0.0,1.0
2016-04-22,25.98,26.11,25.79,25.92,422006,17.5284510882532,17.6161608127133,17.4002599525039,17.487969676964,625481.157736031,0.0,1.0
2016-04-25,26.36,26.36,25.72,25.85,443402,17.7848333597519,17.7848333597519,17.3530316393331,17.4407413637932,657193.490856698,0.0,1.0
2016-04-26,26.3,26.6,26.11,26.4,651167,17.7443519484627,17.946759004909,17.6161608127133,17.8118209672781,965134.829930135,0.0,1.0
2016-04-27,26.27,26.37,26.06,26.28,335673,17.724111242818,17.7915802616335,17.5824263033056,17.7308581446996,497521.686091493,0.0,1.0
2016-04-28,26.32,26.42,26.1,26.1,302765,17.7578457522258,17.8253147710412,17.6094139108318,17.6094139108318,448746.706733905,0.0,1.0
2016-04-29,25.68,25.9,25.17,25.6,622798,17.3260440318069,17.4744758732009,16.9819520358481,17.2720688167545,923087.382823191,0.0,1.0
2016-05-02,26.32,26.46,25.46,25.72,597880,17.7578457522258,17.8523023785674,17.1776121904129,17.3530316393331,886154.875966731,0.0,1.0
2016-05-03,26.0,26.44,25.85,26.22,637672,17.5419448920163,17.8388085748043,17.4407413637932,17.6903767334103,945133.056913527,0.0,1.0
2016-05-04,26.48,26.79,25.84,25.87,1227660,17.8657961823305,18.0749501406584,17.4339944619116,17.4542351675563,1819590.71223208,0.0,1.0
2016-05-05,26.55,26.58,26.28,26.47,557766,17.9130244955013,17.9332652011459,17.7308581446996,17.8590492804489,826699.43893166,0.0,1.0
2016-05-06,26.81,26.82,26.34,26.45,457993,18.0884439444215,18.095190846303,17.7713395559889,17.8455554766858,678819.713167577,0.0,1.0
2016-05-09,27.1,27.15,26.7,26.76,552343,18.2841040989863,18.317838608394,18.0142280237245,18.0547094350137,818661.675680893,0.0,1.0
2016-05-10,27.12,27.24,26.86,27.24,379639,18.2975979027493,18.3785607253279,18.1221784538292,18.3785607253279,562686.410244757,0.0,1.0
2016-05-11,26.66,27.04,26.47,27.03,415944,17.9872404161983,18.243622687697,17.8590492804489,18.2368757858154,616496.293117526,0.0,1.0
2016-05-12,26.89,26.93,26.58,26.72,250137,18.1424191594738,18.169406767,17.9332652011459,18.0277218274876,370743.497373538,0.0,1.0
2016-05-13,26.81,26.83,26.44,26.82,360879,18.0884439444215,18.1019377481845,17.8388085748043,18.095190846303,534881.055536225,0.0,1.0
2016-05-16,27.03,27.04,26.7,26.8,536438,18.2368757858154,18.243622687697,18.0142280237245,18.0816970425399,795087.892811005,0.0,1.0
2016-05-17,26.44,26.97,26.3,26.93,568945,17.8388085748043,18.1963943745262,17.7443519484627,18.169406767,843268.525300885,0.0,1.0
2016-05-18,25.84,26.4,25.62,26.34,438637,17.4339944619116,17.8118209672781,17.2855626205176,17.7713395559889,650130.990047201,0.0,1.0
2016-05-19,25.66,25.77,25.38,25.63,240002,17.3125502280438,17.3867661487408,17.1236369753606,17.2923095223992,355721.787886813,0.0,1.0
2016-05-20,25.93,26.03,25.66,25.78,351969,17.4947165788455,17.562185597661,17.3125502280438,17.3935130506223,521674.994211439,0.0,1.0
2016-05-23,25.94,26.08,25.8,26.0,308502,17.5014634807271,17.5959201070687,17.4070068543854,17.5419448920163,457249.868778833,0.0,1.0
2016-05-24,26.69,26.75,26.11,26.13,578565,18.0074811218429,18.0479625331322,17.6161608127133,17.6296546164764,857526.921478714,0.0,1.0
2016-05-25,26.71,26.75,26.34,26.71,324156,18.020974925606,18.0479625331322,17.7713395559889,18.020974925606,480451.629045749,0.0,1.0
2016-05-26,26.75,26.83,26.6,26.66,377288,18.0479625331322,18.1019377481845,17.946759004909,17.9872404161983,559201.8479356,0.0,1.0
2016-05-27,26.95,26.98,26.68,26.68,274036,18.1829005707631,18.2031412764077,18.0007342199614,18.0007342199614,406165.681391616,0.0,1.0
2016-05-31,27.03,27.11,26.72,27.0,534119,18.2368757858154,18.2908510008678,18.0277218274876,18.2166350801708,791650.759678324,0.0,1.0
2016-06-01,27.06,27.27,26.84,26.93,791274,18.2571164914601,18.3988014309725,18.1086846500661,18.169406767,1172796.06831756,0.0,1.0
2016-06-02,27.22,27.22,26.64,26.95,438371,18.3650669215648,18.3650669215648,17.9737466124352,18.1829005707631,649736.73501775,0.0,1.0
2016-06-03,27.1,27.63,27.01,27.26,781850,18.2841040989863,18.6416898987081,18.2233819820524,18.392054529091,1158828.17584564,0.0,1.0
2016-06-06,27.28,27.51,26.9767,27.14,481290,18.4055483328541,18.5607270761296,18.2009147987868,18.3110917065124,713349.635803218,0.0,1.0
2016-06-07,27.25,27.47,27.22,27.37,477221,18.3853076272094,18.5337394686034,18.3650669215648,18.466270449788,707318.719582058,0.0,1.0
2016-06-08,27.45,27.5,27.18,27.23,373495,18.5202456648403,18.553980174248,18.3380793140386,18.3718138234463,553580.008361536,0.0,1.0
2016-06-09,27.71,27.78,27.32,27.45,1593738,18.6956651137605,18.7428934269313,18.4325359403802,18.5202456648403,2362177.52678375,0.0,1.0
2016-06-10,27.6,27.69,27.345,27.49,575805,18.6214491930635,18.6821713099974,18.4494031950841,18.5472332723665,853436.155007735,0.0,1.0
2016-06-13,27.6,27.94,27.55,27.65,383719,18.6214491930635,18.850843857036,18.5877146836558,18.6551837024712,568733.630245331,0.0,1.0
2016-06-14,27.55,27.65,27.32,27.54,476109,18.5877146836558,18.6551837024712,18.4325359403802,18.5809677817742,705670.555699546,0.0,1.0
2016-06-15,27.49,27.72,27.38,27.48,371942,18.5472332723665,18.702412015642,18.4730173516695,18.540486370485,551278.211140728,0.0,1.0
2016-06-16,27.5,27.53,27.13,27.32,425973,18.553980174248,18.5742208798927,18.3043448046309,18.4325359403802,631360.893457179,0.0,1.0
2016-06-17,27.47,27.5,27.2,27.37,803944,18.5337394686034,18.553980174248,18.3515731178017,18.466270449788,1191575.05787817,0.0,1.0
2016-06-20,27.74,27.97,27.595,27.65,398783,18.7159058194051,18.8710845626806,18.6180757421227,18.6551837024712,591060.915070988,0.0,1.0
2016-06-21,28.15,28.26,27.645,27.78,720966,18.9925287965484,19.0667447172454,18.6518102515304,18.7428934269313,1068588.2389547,0.0,1.0
2016-06-22,27.97,28.23,27.97,28.16,518068,18.8710845626806,19.0465040116008,18.8710845626806,18.99927569843,767860.581190765,0.0,1.0
2016-06-23,28.14,28.32,28.09,28.17,497037,18.9857818946669,19.1072261285347,18.9520473852592,19.0060226003115,736689.237114266,0.0,1.0
2016-06-24,28.36,28.48,27.4,27.52,1209036,19.1342137360609,19.2151765586394,18.4865111554326,18.5674739780111,1791986.93152357,0.0,1.0
2016-06-27,28.36,28.36,27.64,28.22,1491136,19.1342137360609,19.1342137360609,18.6484368005897,19.0397571097193,2210104.76538692,0.0,1.0
2016-06-28,28.93,28.96,28.12,28.34,1207300,19.7043269450514,19.724760052841,19.1526330347337,19.3024758251904,1772564.42696063,0.275,1.0
2016-06-29,29.0,29.23,28.7283,29.14,575527,19.7520041965604,19.9086580229469,19.5669483503464,19.8473586995782,844991.871908696,0.0,1.0
2016-06-30,29.57,29.58,28.825,29.0,719667,20.1402332445617,20.1470442804916,19.632811067788,19.7520041965604,1056619.00394059,0.0,1.0
2016-07-01,29.51,29.925,29.39,29.73,463751,20.0993670289826,20.3820250200713,20.0176345978244,20.2492098194393,680881.740716823,0.0,1.0
2016-07-05,29.64,29.71,29.3601,29.51,672417,20.1879104960707,20.2355877475796,19.9972696003942,20.0993670289826,987246.296929996,0.0,1.0
2016-07-06,29.51,29.69,29.47,29.53,702572,20.0993670289826,20.2219656757199,20.0721228852632,20.1129891008423,1031520.03195443,0.0,1.0
2016-07-07,28.92,29.46,28.92,29.38,864390,19.6975159091216,20.0653118493334,19.6975159091216,20.0108235618946,1269102.09974364,0.0,1.0
2016-07-08,29.33,29.555,29.12,29.18,1542969,19.9767683822454,20.1300166906669,19.8337366277185,19.8746028432976,2265395.47859108,0.0,1.0
2016-07-11,29.6,29.63,29.15,29.38,1064955,20.1606663523513,20.1810994601408,19.8541697355081,20.0108235618946,1563572.72369242,0.0,1.0
2016-07-12,29.4,29.555,29.24,29.5,779462,20.0244456337543,20.1300166906669,19.9154690588767,20.0925559930528,1144410.34818818,0.0,1.0
2016-07-13,29.66,29.7,29.26,29.56,1484798,20.2015325679304,20.2287767116497,19.9290911307364,20.1334222086319,2179988.49997704,0.0,1.0
2016-07-14,29.5,29.82,29.49,29.59,994733,20.0925559930528,20.3105091428079,20.0857449571229,20.1538553164214,1460472.40132844,0.0,1.0
2016-07-15,29.23,29.39,29.05,29.31,945353,19.9086580229469,20.0176345978244,19.7860593762096,19.9631463103857,1387972.41673197,0.0,1.0
2016-07-18,29.35,29.405,29.09,29.3,834288,19.9903904541051,20.0278511517192,19.813303519929,19.9563352744558,1224906.17960749,0.0,1.0
2016-07-19,29.3,29.44,29.145,29.38,1368581,19.9563352744558,20.0516897774737,19.8507642175432,20.0108235618946,2009358.0684289,0.0,1.0
2016-07-20,29.16,29.36,29.09,29.3,967505,19.8609807714379,19.9972014900349,19.813303519929,19.9563352744558,1420496.10362507,0.0,1.0
2016-07-21,29.24,29.25,28.935,29.02,696908,19.9154690588767,19.9222800948066,19.7077324630163,19.7656262684201,1023204.1163458,0.0,1.0
2016-07-22,29.15,29.51,29.14,29.24,582637,19.8541697355081,20.0993670289826,19.8473586995782,19.9154690588767,855430.812582672,0.0,1.0
2016-07-25,29.16,29.265,29.015,29.2,799264,19.8609807714379,19.9324966487013,19.7622207504551,19.8882249151573,1173483.75229874,0.0,1.0
2016-07-26,29.06,29.37,29.01,29.23,553222,19.7928704121394,20.0040125259648,19.7588152324902,19.9086580229469,812243.549583382,0.0,1.0
2016-07-27,29.03,29.08,28.7699,29.06,760704,19.7724373043499,19.8064924839991,19.5952822598145,19.7928704121394,1116869.75055633,0.0,1.0
2016-07-28,29.63,29.76,29.01,29.03,743011,20.1810994601408,20.2696429272288,19.7588152324902,19.7724373043499,1090892.79171742,0.0,1.0
2016-07-29,29.96,30.55,29.63,29.63,1061441,20.4058636458258,20.8077147656869,20.1810994601408,20.1810994601408,1558413.44977845,0.0,1.0
2016-08-01,30.0,30.09,29.81,29.98,929321,20.4331077895452,20.4944071129138,20.3036981068781,20.4194857176855,1364434.14712787,0.0,1.0
2016-08-02,29.78,30.15,29.7,29.87,835228,20.2832649990885,20.5352733284929,20.2287767116497,20.3445643224572,1226286.29272051,0.0,1.0
2016-08-03,29.52,29.87,29.38,29.83,651014,20.1061780649125,20.3445643224572,20.0108235618946,20.3173201787378,955822.295910997,0.0,1.0
2016-08-04,29.49,29.67,29.31,29.52,966746,20.0857449571229,20.2083436038602,19.9631463103857,20.1061780649125,1419381.73569658,0.0,1.0
2016-08-05,29.58,29.735,29.39,29.49,632042,20.1470442804916,20.2526153374042,20.0176345978244,20.0857449571229,927967.502315124,0.0,1.0
2016-08-08,29.58,29.69,29.42,29.59,354460,20.1470442804916,20.2219656757199,20.038067705614,20.1538553164214,520420.100041799,0.0,1.0
2016-08-09,29.54,29.73,29.4,29.51,645568,20.1198001367722,20.2492098194393,20.0244456337543,20.0993670289826,947826.449088147,0.0,1.0
2016-08-10,29.58,29.98,29.47,29.98,530529,20.1470442804916,20.4194857176855,20.0721228852632,20.4194857176855,778925.563547582,0.0,1.0
2016-08-11,29.16,29.6,29.035,29.6,607262,19.8609807714379,20.1606663523513,19.7758428223148,20.1606663523513,891585.371527349,0.0,1.0
2016-08-12,29.09,29.54,29.05,29.19,703748,19.813303519929,20.1198001367722,19.7860593762096,19.8814138792275,1033246.64155114,0.0,1.0
2016-08-15,29.02,29.35,28.93,29.12,656000,19.7656262684201,19.9903904541051,19.7043269450514,19.8337366277185,963142.768231733,0.0,1.0
2016-08-16,28.83,28.96,28.48,28.96,779728,19.6362165857529,19.724760052841,19.3978303282082,19.724760052841,1144800.89083505,0.0,1.0
2016-08-17,28.88,28.91,28.47,28.87,444267,19.6702717654022,19.6907048731917,19.3910192922784,19.6634607294723,652275.225935988,0.0,1.0
2016-08-18,28.84,29.02,28.74,28.94,384621,19.6430276216828,19.7656262684201,19.5749172623843,19.7111379809813,564702.644298869,0.0,1.0
2016-08-19,28.55,28.87,28.49,28.72,326005,19.4455075797172,19.6634607294723,19.4046413641381,19.5612951905246,478642.314264309,0.0,1.0
2016-08-22,28.66,28.83,28.495,28.56,178555,19.5204289749455,19.6362165857529,19.408046882103,19.452318615647,262155.422228076,0.0,1.0
2016-08-23,28.77,29.06,28.58,28.87,205183,19.5953503701738,19.7928704121394,19.4659406875067,19.6634607294723,301250.796667824,0.0,1.0
2016-08-24,28.69,28.78,28.33,28.75,315426,19.5408620827351,19.6021614061037,19.2956647892605,19.5817282983141,463110.168921132,0.0,1.0
2016-08-25,28.83,28.99,28.61,28.65,353075,19.6362165857529,19.7451931606305,19.4863737952963,19.5136179390157,518386.635508263,0.0,1.0
2016-08-26,28.41,29.11,28.24,28.95,632065,19.3501530766993,19.8269255917887,19.2343654658919,19.7179490169111,928001.271040232,0.0,1.0
2016-08-29,28.59,28.85,28.54,28.57,398559,19.4727517234366,19.6498386576126,19.4386965437873,19.4591296515769,585166.491712914,0.0,1.0
2016-08-30,28.63,28.7,28.36,28.65,425528,19.499995867156,19.5476731186649,19.3160978970501,19.5136179390157,624762.52420749,0.0,1.0
2016-08-31,28.52,28.735,28.33,28.68,1885872,19.4250744719276,19.5715117444194,19.2956647892605,19.5340510468052,2768847.52837,0.0,1.0
2016-09-01,28.5,28.65,28.255,28.59,609554,19.4114524000679,19.5136179390157,19.2445820197867,19.4727517234366,894950.498394403,0.0,1.0
2016-09-02,28.83,29.37,28.75,28.75,672509,19.6362165857529,20.0040125259648,19.5817282983141,19.5817282983141,987381.371830423,0.0,1.0
2016-09-06,29.02,29.05,28.75,28.87,424523,19.7656262684201,19.7860593762096,19.5817282983141,19.6634607294723,623286.977740915,0.0,1.0
2016-09-07,29.45,29.45,28.94,28.97,805128,20.0585008134035,20.0585008134035,19.7111379809813,19.7315710887708,1182093.30899525,0.0,1.0
2016-09-08,29.13,29.51,29.07,29.25,829809,19.8405476636484,20.0993670289826,19.7996814480693,19.9222800948066,1218330.08744452,0.0,1.0
2016-09-09,27.84,28.76,27.82,28.76,852547,18.9619240286979,19.588539334244,18.9483019568382,19.588539334244,1251714.1427251,0.0,1.0
2016-09-12,27.98,28.14,27.65,27.79,622710,19.0572785317158,19.1662551065934,18.8325143460308,18.9278688490487,914266.209154855,0.0,1.0
2016-09-13,27.14,27.94,27.13,27.86,683297,18.4851515136086,19.0300343879964,18.4783404776787,18.9755461005576,1003220.37211042,0.0,1.0
2016-09-14,27.56,27.63,27.14,27.22,724476,18.7712150226622,18.8188922741711,18.4851515136086,18.5396398010473,1063679.60389856,0.0,1.0
2016-09-15,27.35,27.69,27.24,27.59,846883,18.6281832681354,18.8597584897502,18.553261872907,18.7916481304517,1243398.22711646,0.0,1.0
2016-09-16,27.13,27.3,27.03,27.21,1079194,18.4783404776787,18.5941280884861,18.4102301183802,18.5328287651175,1584478.50094372,0.0,1.0
2016-09-19,27.4,27.51,27.13,27.23,356529,18.6622384477846,18.7371598430129,18.4783404776787,18.5464508369772,523457.817095873,0.0,1.0
2016-09-20,27.49,27.8899,27.43,27.69,559882,18.7235377711533,18.9959110979879,18.6826715555742,18.8597584897502,822021.797809633,0.0,1.0
2016-09-21,27.72,27.72,26.91,27.54,989273,18.8801915975398,18.8801915975398,18.328497687222,18.7575929508025,1452455.99962944,0.0,1.0
2016-09-22,28.7,28.79,28.0,28.03,888248,19.5476731186649,19.6089724420335,19.0709006035755,19.0913337113651,1304130.54511632,0.0,1.0
2016-09-23,28.97,29.05,28.32,28.56,950784,19.7315710887708,19.7860593762096,19.2888537533307,19.452318615647,1395946.24047324,0.0,1.0
2016-09-26,29.18,29.31,28.84,28.92,633670,19.8746028432976,19.9631463103857,19.6430276216828,19.6975159091216,930357.740770434,0.0,1.0
2016-09-27,28.74,29.28,28.645,29.27,687666,19.5749172623843,19.9427132025961,19.5102124210507,19.9359021666663,1009634.96167507,0.0,1.0
2016-09-28,28.8,28.86,28.46,28.76,437898,19.8030869660342,19.8443433972135,19.5693005226852,19.7755826785814,636843.256893781,0.275,1.0
2016-09-29,28.59,28.84,28.37,28.61,686267,19.6586894569069,19.8305912534871,19.5074158759164,19.6724416006333,998050.941951604,0.0,1.0
2016-09-30,28.35,28.85,28.19,28.79,800494,19.4936637321899,19.8374673253503,19.3836465823786,19.796210894171,1164173.40587062,0.0,1.0
2016-10-03,28.0,28.25,27.88,28.14,987507,19.2530012169777,19.4249030135579,19.1704883546192,19.3492662230626,1436149.91181829,0.0,1.0
2016-10-04,27.74,27.98,27.39,27.98,982247,19.0742233485343,19.2392490732513,18.8335608333221,19.2392490732513,1428500.1953746,0.0,1.0
2016-10-05,27.65,28.07,27.255,27.74,4440090,19.0123387017655,19.3011337200202,18.7407338631688,19.0742233485343,6457305.98564392,0.0,1.0
2016-10-06,27.6,27.925,27.13,27.46,1045930,18.9779583424495,19.2014306780037,18.6547829648788,18.8816933363646,1521115.57413578,0.0,1.0
2016-10-07,27.52,27.975,27.4674,27.72,1035356,18.9229497675438,19.2358110373197,18.8867816295433,19.0604712048079,1505737.60803776,0.0,1.0
2016-10-10,27.5,27.82,27.45,27.55,1149735,18.9091976238174,19.12923192344,18.8748172645014,18.9435779831334,1672081.12840152,0.0,1.0
2016-10-11,27.25,27.69,27.17,27.41,593634,18.7372958272372,19.0398429892183,18.6822872523316,18.8473129770485,863333.036375784,0.0,1.0
2016-10-12,27.55,27.67,27.28,27.32,402236,18.9435779831334,19.0260908454919,18.7579240428269,18.7854283302797,584979.342860499,0.0,1.0
2016-10-13,27.8,27.94,27.49,27.49,661351,19.1154797797136,19.2117447857985,18.9023215519542,18.9023215519542,961815.136835423,0.0,1.0
2016-10-14,27.66,28.05,27.6,27.78,434363,19.0192147736287,19.2873815762938,18.9779583424495,19.1017276359872,631702.240234377,0.0,1.0
2016-10-17,27.68,27.99,27.66,27.68,485313,19.0329669173551,19.2461251451145,19.0192147736287,19.0329669173551,705799.778790703,0.0,1.0
2016-10-18,27.72,27.97,27.6,27.97,603624,19.0604712048079,19.2323730013881,18.9779583424495,19.2323730013881,877861.680343943,0.0,1.0
2016-10-19,27.78,27.88,27.58,27.67,444408,19.1017276359872,19.1704883546192,18.9642061987231,19.0260908454919,646310.871731889,0.0,1.0
2016-10-20,27.63,27.88,27.56,27.81,361842,18.9985865580391,19.1704883546192,18.9504540549966,19.1223558515768,526233.592665321,0.0,1.0
2016-10-21,27.39,27.6,27.33,27.47,378860,18.8335608333221,18.9779583424495,18.7923044021429,18.8885694082278,550983.188566237,0.0,1.0
2016-10-24,27.41,28.1,27.29,28.1,1013833,18.8473129770485,19.3217619356098,18.7648001146901,19.3217619356098,1474436.30632337,0.0,1.0
2016-10-25,27.41,27.41,27.1,27.38,693547,18.8473129770485,18.8473129770485,18.6341547492891,18.8266847614589,1008638.38220068,0.0,1.0
2016-10-26,27.21,27.27,26.94,27.22,587478,18.7097915397844,18.7510479709637,18.5241375994778,18.7166676116476,854380.250362971,0.0,1.0
2016-10-27,26.91,27.23,26.77,27.21,796880,18.5035093838882,18.7235436835108,18.4072443778033,18.7097915397844,1158917.49803268,0.0,1.0
2016-10-28,26.33,27.41,26.18,26.79,1105791,18.1046972158223,18.8473129770485,18.0015561378742,18.4209965215298,1608172.54676621,0.0,1.0
2016-10-31,26.69,26.83,26.25,26.47,619265,18.3522358028977,18.4485008089826,18.0496886409166,18.2009622219071,900608.679373567,0.0,1.0
2016-11-01,26.04,26.63,25.985,26.61,515744,17.9052911317893,18.3109793717184,17.8674727365416,18.297227227992,750056.151623038,0.0,1.0
2016-11-02,25.77,26.15,25.75,26.08,797206,17.7196371914827,17.9809279222845,17.7058850477563,17.9327954192421,1159391.60593395,0.0,1.0
2016-11-03,25.57,25.88,25.515,25.73,468248,17.5821157542186,17.795273981978,17.5442973589709,17.6921329040299,680981.829910158,0.0,1.0
2016-11-04,25.52,25.72,25.36,25.59,354035,17.5477353949025,17.6852568321667,17.4377182450912,17.595867897945,514879.72645317,0.0,1.0
2016-11-07,25.9,26.2697,25.77,25.92,600378,17.8090261257044,18.0632345024871,17.7196371914827,17.8227782694308,873140.961793325,0.0,1.0
2016-11-08,25.99,26.14,25.79,25.79,1595983,17.8709107724732,17.9740518504213,17.7333893352091,17.7333893352091,2321067.94657,0.0,1.0
2016-11-09,27.02,27.18,24.92,25.01,1694826,18.5791461743835,18.6891633241948,17.1351710831102,17.197055729879,2464817.17136926,0.0,1.0
2016-11-10,27.28,27.75,26.56,26.96,1821042,18.7579240428269,19.0810994203976,18.262846868676,18.5378897432043,2648375.46236877,0.0,1.0
2016-11-11,28.33,28.35,27.16,27.16,1214448,19.4799115884635,19.4936637321899,18.6754111804684,18.6754111804684,1766194.45543971,0.0,1.0
2016-11-14,28.71,28.87,28.16,28.33,1618919,19.7412023192654,19.8512194690767,19.363018366789,19.4799115884635,2354424.20062942,0.0,1.0
2016-11-15,28.53,28.98,28.1,28.88,862088,19.6174330257277,19.9268562595719,19.3217619356098,19.8580955409399,1253750.71283505,0.0,1.0
2016-11-16,28.48,28.69,28.17,28.5,1207105,19.5830526664116,19.727450175539,19.3698944386522,19.596804810138,1755515.39311156,0.0,1.0
2016-11-17,28.14,28.63,28.14,28.48,759861,19.3492662230626,19.6861937443597,19.3492662230626,19.5830526664116,1105080.07350242,0.0,1.0
2016-11-18,28.16,28.37,28.1,28.18,601661,19.363018366789,19.5074158759164,19.3217619356098,19.3767705105154,875006.852705354,0.0,1.0
2016-11-21,28.05,28.54,27.975,28.37,812140,19.2873815762938,19.6243090975909,19.2358110373197,19.5074158759164,1181110.40163169,0.0,1.0
2016-11-22,28.9,28.95,28.08,28.08,1073179,19.8718476846663,19.9062280439823,19.3080097918834,19.3080097918834,1560744.3048153,0.0,1.0
2016-11-23,28.98,29.03,28.17,28.59,1143565,19.9268562595719,19.961236618888,19.3698944386522,19.6586894569069,1663107.9819267,0.0,1.0
2016-11-25,28.97,29.27,28.88,28.97,455241,19.9199801877087,20.1262623436049,19.8580955409399,19.9199801877087,662065.506377243,0.0,1.0
2016-11-28,29.24,29.36,28.885,28.95,851741,20.1056341280153,20.1881469903738,19.8615335768715,19.9062280439823,1238702.87708545,0.0,1.0
2016-11-29,29.18,29.7,29.09,29.26,1739148,20.0643776968361,20.4219334337228,20.0024930500672,20.1193862717417,2529275.48547904,0.0,1.0
2016-11-30,28.62,29.03,28.39,29.03,1466354,19.6793176724965,19.961236618888,19.5211680196428,19.961236618888,2132546.06579437,0.0,1.0
2016-12-01,28.53,28.79,28.27,28.51,1703627,19.6174330257277,19.796210894171,19.4386551572843,19.6036808820012,2477616.63038465,0.0,1.0
2016-12-02,28.46,29.07,28.305,28.71,965756,19.5693005226852,19.9887409063408,19.4627214088055,19.7412023192654,1404517.02543677,0.0,1.0
2016-12-05,28.57,28.68,28.365,28.55,728515,19.6449373131805,19.7205741036757,19.5039778399847,19.6311851694541,1059492.99904538,0.0,1.0
2016-12-06,29.03,29.1,28.62,28.62,562541,19.961236618888,20.0093691219304,19.6793176724965,19.6793176724965,818113.904553762,0.0,1.0
2016-12-07,29.24,29.38,29.1,29.13,1017097,20.1056341280153,20.2018991341002,20.0093691219304,20.02999733752,1479183.20261087,0.0,1.0
2016-12-08,29.67,29.86,29.11,29.13,993887,20.4013052181332,20.5319505835341,20.0162451937936,20.02999733752,1445428.46522338,0.0,1.0
2016-12-09,29.87,29.99,29.64,29.65,901522,20.5388266553973,20.6213395177558,20.3806770025436,20.3875530744068,1311100.31706332,0.0,1.0
2016-12-12,29.76,29.97,29.575,29.73,745679,20.463189864902,20.6075873740294,20.3359825354327,20.4425616493124,1084454.92547876,0.0,1.0
2016-12-13,29.4,29.97,29.22,29.92,1043216,20.2156512778266,20.6075873740294,20.0918819842889,20.5732070147133,1517168.55314183,0.0,1.0
2016-12-14,29.15,29.58,29.12,29.45,1410062,20.0437494812464,20.3394205713643,20.0231212656568,20.2500316371426,2050679.55665968,0.0,1.0
2016-12-15,29.51,29.64,29.03,29.08,2237291,20.2912880683219,20.3806770025436,19.961236618888,19.995616978204,3253734.17339001,0.0,1.0
2016-12-16,30.21,30.74,29.74,29.74,4651493,20.7726130987463,21.1370449074963,20.4494377211756,20.4494377211756,6764753.32506342,0.0,1.0
2016-12-19,30.61,31.13,29.75,30.39,4749641,21.0476559732746,21.4052117101613,20.4563137930388,20.896382392284,6907491.79835538,0.0,1.0
2016-12-20,31.34,31.38,30.48,30.63,2045612,21.5496092192886,21.5771135067415,20.9582670390529,21.061408117001,2974971.81631567,0.0,1.0
2016-12-21,30.87,31.51,30.87,31.3,1611538,21.2264338417179,21.6665024409631,21.2264338417179,21.5221049318358,2343689.87419009,0.0,1.0
2016-12-22,31.19,31.31,30.66,30.85,978674,21.4464681413405,21.528981003699,21.0820363325906,21.2126816979915,1423303.914604,0.0,1.0
2016-12-23,31.17,31.36,30.95,31.34,732704,21.4327159976141,21.563361363015,21.2814424166236,21.5496092192886,1065585.14014474,0.0,1.0
2016-12-27,30.99,31.155,30.9,31.12,825941,21.3089467040764,21.4224018898193,21.2470620573076,21.3983356382981,1201181.45422474,0.0,1.0
2016-12-28,30.5,30.77,30.43,30.77,504800,21.1611111590175,21.348439028294,21.1125446743902,21.348439028294,727579.940594899,0.275,1.0
2016-12-29,30.85,30.98,30.47,30.5,567657,21.4039435821537,21.4941384821758,21.1402969513201,21.1611111590175,818177.191636846,0.0,1.0
2016-12-30,31.22,31.4,30.72,30.83,747942,21.6606521437549,21.7855373899393,21.3137486821317,21.3900674436888,1078026.14090418,0.0,1.0
2017-01-03,31.15,31.41,30.975,31.38,1266210,21.6120856591277,21.7924754591718,21.4906694475595,21.7716612514744,1825017.82206947,0.0,1.0
2017-01-04,31.66,31.69,31.105,31.23,946112,21.9659271899834,21.9867413976808,21.5808643475816,21.6675902129874,1363653.15522211,0.0,1.0
2017-01-05,31.3,31.51,31.12,31.45,1035181,21.7161566976147,21.8618561514964,21.5912714514303,21.8202277361016,1492030.36942347,0.0,1.0
2017-01-06,31.11,31.35,31.1,31.25,860344,21.5843333821978,21.750847043777,21.5773953129654,21.6814663514523,1240033.74883356,0.0,1.0
2017-01-09,30.68,31.09,30.595,30.95,836580,21.2859964052018,21.5704572437329,21.2270228167259,21.4733242744784,1205782.14481554,0.0,1.0
2017-01-10,30.69,30.805,30.4827,30.7,1458607,21.2929344744343,21.3727222706076,21.1491082992453,21.2998725436668,2102324.07767691,0.0,1.0
2017-01-11,30.68,30.91,30.58,30.76,542142,21.2859964052018,21.4455719975485,21.2166157128772,21.3415009590616,781401.830732965,0.0,1.0
2017-01-12,30.75,30.77,30.22,30.68,471972,21.3345628898291,21.348439028294,20.9668452205085,21.2859964052018,680264.183285372,0.0,1.0
2017-01-13,30.72,30.95,30.54,30.76,714471,21.3137486821317,21.4733242744784,21.1888634359473,21.3415009590616,1029783.61279077,0.0,1.0
2017-01-17,31.17,31.19,30.58,30.67,1208383,21.6259617975926,21.6398379360575,21.2166157128772,21.2790583359694,1741670.42661626,0.0,1.0
2017-01-18,31.37,31.51,31.03,31.1,1087329,21.7647231822419,21.8618561514964,21.5288288283381,21.5773953129654,1567192.49054499,0.0,1.0
2017-01-19,31.24,31.32,30.77,31.23,687759,21.6745282822199,21.7300328360796,21.348439028294,21.6675902129874,991282.98804201,0.0,1.0
2017-01-20,31.55,31.7,30.99,31.1,1035172,21.8896084284263,21.9936794669132,21.5010765514082,21.5773953129654,1492017.39751486,0.0,1.0
2017-01-23,31.98,32.05,31.45,31.51,944118,22.1879454054223,22.2365118900495,21.8202277361016,21.8618561514964,1360779.15680383,0.0,1.0
2017-01-24,32.44,32.475,31.965,32.0,676492,22.5070965901156,22.5313798324293,22.1775383015736,22.2018215438872,975043.599787887,0.0,1.0
2017-01-25,32.27,32.5204,32.17,32.45,697181,22.3891494131637,22.5628786667446,22.3197687208391,22.5140346593481,1004863.13503148,0.0,1.0
2017-01-26,32.44,32.52,32.24,32.24,747102,22.5070965901156,22.5626011439753,22.3683352054663,22.3683352054663,1076815.4294341,0.0,1.0
2017-01-27,32.35,32.51,32.12,32.51,681255,22.4446539670234,22.5556630747429,22.2850783746768,22.5556630747429,981908.622087915,0.0,1.0
2017-01-30,32.19,32.37,31.98,32.2,1133536,22.333644859304,22.4585301054884,22.1879454054223,22.3405829285365,1633791.71066201,0.0,1.0
2017-01-31,31.82,32.36,31.82,32.13,1054539,22.0769362977028,22.4515920362559,22.0769362977028,22.2920164439092,1519931.50351625,0.0,1.0
2017-02-01,31.38,32.06,31.09,31.84,1297625,21.7716612514744,22.243449959282,21.5704572437329,22.0908124361677,1870296.98972753,0.0,1.0
2017-02-02,31.71,32.2,31.48,31.56,1508188,22.0006175361457,22.3405829285365,21.841041943799,21.8965464976587,2173786.32219877,0.0,1.0
2017-02-03,32.01,32.2099,31.8,31.97,967399,22.2087596131196,22.3474516170766,22.0630601592379,22.1810073361898,1394334.60172656,0.0,1.0
2017-02-06,32.28,32.39,31.97,31.97,680558,22.3960874823962,22.4724062439533,22.1810073361898,22.1810073361898,980904.019832376,0.0,1.0
2017-02-07,32.07,32.49,31.93,32.33,1008824,22.2503880285144,22.541786936278,22.1532550592599,22.4307778285585,1454041.41440315,0.0,1.0
2017-02-08,31.99,32.12,31.7,31.78,981131,22.1948834746547,22.2850783746768,21.9936794669132,22.049184020773,1414126.85161612,0.0,1.0
2017-02-09,32.28,32.51,31.9711,32.09,1206905,22.3960874823962,22.5556630747429,22.1817705238054,22.2642641669794,1739540.15095818,0.0,1.0
2017-02-10,32.96,33.0,32.14,32.28,1242785,22.8678761902038,22.8956284671337,22.2989545131417,22.3960874823962,1791254.82660902,0.0,1.0
2017-02-13,33.16,33.24,32.91,32.99,1161596,23.0066375748531,23.0621421287128,22.8331858440415,22.8886903979012,1674235.23905561,0.0,1.0
2017-02-14,32.91,33.16,32.69,33.08,2983851,22.8331858440415,23.0066375748531,22.6805483209272,22.9511330209934,4300693.60801115,0.0,1.0
2017-02-15,32.87,32.92,32.3,32.54,825801,22.8054335671116,22.8401239132739,22.4099636208611,22.5764772824403,1190246.1222726,0.0,1.0
2017-02-16,33.15,33.325,32.86,32.86,458648,22.9996995056206,23.1211157171888,22.7984954978791,22.7984954978791,661059.993252714,0.0,1.0
2017-02-17,33.24,33.28,32.96,33.15,453904,23.0621421287128,23.0898944056427,22.8678761902038,22.9996995056206,654222.356093081,0.0,1.0
2017-02-21,33.59,33.68,33.13,33.13,563380,23.3049745518491,23.3674171749413,22.9858233671557,22.9858233671557,812012.652401653,0.0,1.0
2017-02-22,33.96,33.97,33.41,33.66,634758,23.5616831134503,23.5686211826827,23.1800893056647,23.3535410364763,914891.418249082,0.0,1.0
2017-02-23,33.78,34.13,33.62,34.13,662184,23.4367978672659,23.6796302904022,23.3257887595465,23.6796302904022,954421.147747411,0.0,1.0
2017-02-24,34.0,34.0,33.56,33.75,804511,23.5894353903801,23.5894353903801,23.2841603441517,23.4159836595685,1159560.35179862,0.0,1.0
2017-02-27,34.03,34.25,33.83,33.99,843220,23.6102495980775,23.7628871211917,23.4714882134282,23.5824973211477,1215352.53072193,0.0,1.0
2017-02-28,34.09,34.175,33.775,33.88,975889,23.6518780134723,23.7108516019483,23.4333288326497,23.5061785595906,1406571.4355135,0.0,1.0
2017-03-01,34.02,34.215,33.845,34.03,931618,23.6033115288451,23.7386038788781,23.4818953172769,23.6102495980775,1342762.6170704,0.0,1.0
2017-03-02,33.86,34.08,33.63,34.06,809870,23.4923024211256,23.6449399442398,23.3327268287789,23.6310638057749,1167284.40271314,0.0,1.0
2017-03-03,33.88,33.93,33.38,33.74,702798,23.5061785595906,23.5408689057529,23.1592750979673,23.409045590336,1012959.0473261,0.0,1.0
2017-03-06,33.65,33.83,33.5,33.7,394687,23.3466029672439,23.4714882134282,23.2425319287569,23.3812933134062,568871.521421511,0.0,1.0
2017-03-07,33.53,33.66,33.42,33.6,357163,23.2633461364543,23.3535410364763,23.1870273748972,23.3119126210815,514787.310464929,0.0,1.0
2017-03-08,33.28,33.48,33.2,33.44,844846,23.0898944056427,23.228655790292,23.034389851783,23.2009035133621,1217696.12221046,0.0,1.0
2017-03-09,32.95,33.49,32.83,33.23,735328,22.8609381209713,23.2355938595244,22.7776812901818,23.0552040594803,1059845.29032838,0.0,1.0
2017-03-10,32.77,33.36,32.44,33.19,896110,22.736052874787,23.1453989595024,22.5070965901156,23.0274517825505,1291584.11364203,0.0,1.0
2017-03-13,32.63,32.99,32.42,32.8,979084,22.6389199055325,22.8886903979012,22.4932204516507,22.7568670824844,1411176.46306937,0.0,1.0
2017-03-14,32.71,32.83,32.37,32.6,490325,22.6944244593922,22.7776812901818,22.4585301054884,22.6181056978351,706716.787583585,0.0,1.0
2017-03-15,33.61,33.775,32.78,32.86,779867,23.318850690314,23.4333288326497,22.7429909440194,22.7984954978791,1124040.38338337,0.0,1.0
2017-03-16,33.53,33.65,33.31,33.53,740678,23.2633461364543,23.3466029672439,23.1107086133401,23.2633461364543,1067556.36933429,0.0,1.0
2017-03-17,34.09,34.19,33.49,33.68,2633315,23.6518780134723,23.721258705797,23.2355938595244,23.3674171749413,3795457.94625131,0.0,1.0
2017-03-20,33.85,34.25,33.8,34.2,655256,23.4853643518932,23.7628871211917,23.4506740057308,23.7281967750294,944435.660765552,0.0,1.0
2017-03-21,34.0,34.11,33.76,33.88,786584,23.5894353903801,23.6657541519372,23.422921728801,23.5061785595906,1133721.75117452,0.0,1.0
2017-03-22,33.66,34.14,33.52,34.12,1003410,23.3535410364763,23.6865683596346,23.2564080672218,23.6726922211697,1446238.09071381,0.0,1.0
2017-03-23,33.82,34.215,33.62,33.62,966859,23.4645501441958,23.7386038788781,23.3257887595465,23.3257887595465,1393556.28721007,0.0,1.0
2017-03-24,33.47,33.96,33.46,33.81,1730178,23.2217177210595,23.5616831134503,23.214779651827,23.4576120749633,2493745.65463273,0.0,1.0
2017-03-27,32.9,33.55,32.8,33.3,874242,22.826247774809,23.2772222749192,22.7568670824844,23.1037705441076,1260065.25837077,0.0,1.0
2017-03-28,32.91,33.0,32.54,32.95,1121816,22.8331858440415,22.8956284671337,22.5764772824403,22.8609381209713,1616899.40300794,0.0,1.0
2017-03-29,32.7,32.86,32.44,32.74,944609,22.8782832940525,22.9902259646044,22.6963764544056,22.9062689616905,1350132.52100213,0.275,1.0
2017-03-30,32.78,32.8,32.45,32.69,892419,22.9342546293285,22.9482474631475,22.7033728713151,22.871286877143,1275537.19503011,0.0,1.0
2017-03-31,33.1,33.28,32.72,32.77,1425399,23.1581399704323,23.2840754748033,22.8922761278715,22.927258212419,2037327.13250024,0.0,1.0
2017-04-03,32.91,33.25,32.77,33.13,828621,23.0252080491519,23.2630862240748,22.927258212419,23.1791292211608,1184350.51929984,0.0,1.0
2017-04-04,32.88,33.19,32.78,32.86,774168,23.0042187984234,23.2211077226178,22.9342546293285,22.9902259646044,1106520.68053467,0.0,1.0
2017-04-05,33.13,33.285,32.89,32.97,763964,23.1791292211608,23.287573683258,23.0112152153329,23.0671865506089,1091936.07225304,0.0,1.0
2017-04-06,33.47,33.5,33.0,33.17,909970,23.4170073960837,23.4379966468122,23.0881758013374,23.2071148887988,1300622.89279089,0.0,1.0
2017-04-07,34.0,34.13,33.41,33.45,840111,23.787817492287,23.8787709121104,23.3750288946267,23.4030145622647,1200773.21129866,0.0,1.0
2017-04-10,34.08,34.33,33.86,34.0,572447,23.843788827563,24.0186992503004,23.689867655554,23.787817492287,818200.240787569,0.0,1.0
2017-04-11,34.38,34.41,34.07,34.15,585593,24.0536813348479,24.0746705855763,23.8367924106535,23.8927637459294,836989.858630606,0.0,1.0
2017-04-12,34.35,34.56,34.24,34.43,445441,24.0326920841194,24.1796168392188,23.9557314981149,24.0886634193953,636670.178124185,0.0,1.0
2017-04-13,34.07,34.39,33.99,34.3,2031762,23.8367924106535,24.0606777517573,23.7808210753775,23.9977099995719,2904003.61539677,0.0,1.0
2017-04-17,34.41,34.41,34.03,34.09,377268,24.0746705855763,24.0746705855763,23.8088067430155,23.8507852444725,539230.301567561,0.0,1.0
2017-04-18,34.23,34.49,34.0,34.4,698888,23.9487350812054,24.1306419208523,23.787817492287,24.0676741686668,998922.747229951,0.0,1.0
2017-04-19,33.99,34.19,33.92,34.16,410316,23.7808210753775,23.9207494135674,23.731846157011,23.8997601628389,586465.908632577,0.0,1.0
2017-04-20,33.73,34.06,33.58,34.03,626822,23.5989142357306,23.829795993744,23.4939679820882,23.8088067430155,895918.593915151,0.0,1.0
2017-04-21,33.58,34.0,33.46,33.79,841014,23.4939679820882,23.787817492287,23.4100109791742,23.6408927371876,1202063.87194922,0.0,1.0
2017-04-24,33.14,33.83,32.95,33.71,829188,23.1861256380703,23.6688784048256,23.0531937167899,23.5849214019116,1185160.93412694,0.0,1.0
2017-04-25,33.42,33.5,33.08,33.21,868116,23.3820253115362,23.4379966468122,23.1441471366133,23.2351005564368,1240800.84310258,0.0,1.0
2017-04-26,32.85,33.33,32.8,33.33,866496,22.9832295476949,23.3190575593508,22.9482474631475,23.3190575593508,1238485.37216802,0.0,1.0
2017-04-27,32.77,33.029,32.71,32.88,1240891,22.927258212419,23.1084654103749,22.885279710962,23.0042187984234,1773609.28608435,0.0,1.0
2017-04-28,32.74,33.02,32.47,32.77,1018412,22.9062689616905,23.1021686351564,22.7173657051341,22.927258212419,1455619.37370787,0.0,1.0
2017-05-01,33.58,33.61,32.615,32.9,810942,23.4939679820882,23.5149572328166,22.8188137503218,23.0182116322424,1159081.87074917,0.0,1.0
2017-05-02,33.54,33.8,33.37,33.62,714062,23.4659823144502,23.6478891540971,23.3470432269887,23.5219536497261,1020610.99165032,0.0,1.0
2017-05-03,32.93,33.64,32.91,33.64,467484,23.0392008829709,23.5359464835451,23.0252080491519,23.5359464835451,668176.305167704,0.0,1.0
2017-05-04,32.65,32.87,32.4,32.87,1457531,22.843301209505,22.9972223815139,22.6683907867676,22.9972223815139,2083253.49797509,0.0,1.0
2017-05-05,33.22,33.22,32.72,32.72,432255,23.2420969733463,23.2420969733463,22.8922761278715,22.8922761278715,617823.388159308,0.0,1.0
2017-05-08,33.33,33.395,32.94,33.23,796735,23.3190575593508,23.3645342692625,23.0461972998804,23.2490933902558,1138775.7623743,0.0,1.0
2017-05-09,32.7,33.36,32.4,33.35,683130,22.8782832940525,23.3400468100792,22.6683907867676,23.3330503931697,976399.789830697,0.0,1.0
2017-05-10,32.97,33.26,32.56,32.63,588145,23.0671865506089,23.2700826409843,22.7803334573195,22.829308375686,840637.440004062,0.0,1.0
2017-05-11,32.56,32.99,32.39,32.84,468734,22.7803334573195,23.0811793844279,22.6613943698581,22.9762331307854,669962.933975236,0.0,1.0
2017-05-12,32.47,32.68,32.35,32.53,585408,22.7173657051341,22.8642904602335,22.6334087022201,22.7593442065911,836725.437567093,0.0,1.0
2017-05-15,32.54,32.8,32.405,32.54,1284403,22.7663406235006,22.9482474631475,22.6718889952224,22.7663406235006,1835801.12022297,0.0,1.0
2017-05-16,32.47,32.65,32.22,32.65,784788,22.7173657051341,22.843301209505,22.5424552823967,22.843301209505,1121699.87888345,0.0,1.0
2017-05-17,32.89,33.165,32.4153,32.42,1042617,23.0112152153329,23.2036166803441,22.6790953046391,22.6823836205866,1490215.6539369,0.0,1.0
2017-05-18,33.25,33.41,32.62,32.94,903935,23.2630862240748,23.3750288946267,22.8223119587765,23.0461972998804,1291997.04890813,0.0,1.0
2017-05-19,33.44,33.81,33.26,33.75,742471,23.3960181453552,23.6548855710066,23.2700826409843,23.6129070695496,1061216.06188484,0.0,1.0
2017-05-22,33.58,33.7,33.39,33.51,441782,23.4939679820882,23.5779249850021,23.3610360608077,23.4449930637217,631440.358278782,0.0,1.0
2017-05-23,33.89,34.12,33.63,33.82,634176,23.7108569062825,23.8717744952009,23.5289500666356,23.6618819879161,906429.688515616,0.0,1.0
2017-05-24,34.24,34.35,33.84,33.84,472166,23.9557314981149,24.0326920841194,23.6758748217351,23.6758748217351,674868.302029191,0.0,1.0
2017-05-25,34.21,34.43,34.195,34.29,705677,23.9347422473864,24.0886634193953,23.9242476220222,23.9907135826624,1008626.28560941,0.0,1.0
2017-05-26,33.71,34.31,33.615,34.24,404596,23.5849214019116,24.0047064164814,23.5184554412714,23.9557314981149,578290.295209317,0.0,1.0
2017-05-30,33.56,33.94,33.51,33.75,439296,23.4799751482692,23.74583899083,23.4449930637217,23.6129070695496,627887.110906365,0.0,1.0
2017-05-31,33.73,33.79,33.45,33.62,725224,23.5989142357306,23.6408927371876,23.4030145622647,23.5219536497261,1036564.87225005,0.0,1.0
2017-06-01,34.4,34.57,33.64,33.74,1390063,24.0676741686668,24.1866132561283,23.5359464835451,23.6059106526401,1986821.28006592,0.0,1.0
2017-06-02,34.78,34.84,34.44,34.68,578736,24.3335380112277,24.3755165126847,24.0956598363048,24.2635738421327,827189.127644018,0.0,1.0
2017-06-05,34.88,35.04,34.43,34.68,679729,24.4035021803227,24.5154448508746,24.0886634193953,24.2635738421327,971538.730171166,0.0,1.0
2017-06-06,34.59,34.91,34.4,34.91,441562,24.2006060899473,24.4244914310511,24.0676741686668,24.4244914310511,631125.911608657,0.0,1.0
2017-06-07,34.88,34.98,34.47,34.67,530733,24.4035021803227,24.4734663494176,24.1166490870333,24.2565774252232,758578.293525704,0.0,1.0
2017-06-08,34.66,34.9,34.43,34.82,422980,24.2495810083137,24.4174950141417,24.0886634193953,24.3615236788657,604566.602407432,0.0,1.0
2017-06-09,35.26,35.37,34.69,34.69,581081,24.6693660228835,24.746326608888,24.2705702590422,24.2705702590422,830540.843286946,0.0,1.0
2017-06-12,35.62,35.73,35.22,35.22,473828,24.9212370316254,24.9981976176298,24.6413803552455,24.6413803552455,677243.803691683,0.0,1.0
2017-06-13,35.58,35.93,35.48,35.51,444833,24.8932513639874,25.1381259558198,24.8232871948924,24.8442764456209,635801.161872203,0.0,1.0
2017-06-14,35.75,35.83,35.46,35.81,520148,25.0121904514488,25.0681617867248,24.8092943610734,25.0541689529058,743449.120783537,0.0,1.0
2017-06-15,35.7,36.03,35.52,35.55,477271,24.9772083669013,25.2080901249147,24.8512728625304,24.8722621132589,682164.894079147,0.0,1.0
2017-06-16,35.39,35.72,35.32,35.61,1933499,24.760319442707,24.9912012007203,24.7113445243405,24.9142406147159,2763556.01018526,0.0,1.0
2017-06-19,35.39,35.58,35.12,35.43,378626,24.760319442707,24.8932513639874,24.5714161861506,24.788305110345,541171.295104061,0.0,1.0
2017-06-20,35.58,35.61,35.1599,35.46,395630,24.8932513639874,24.9142406147159,24.5993318896195,24.8092943610734,565475.164098661,0.0,1.0
2017-06-21,35.38,35.69,35.17,35.63,313913,24.7533230257975,24.9702119499918,24.6063982706981,24.9282334485349,448676.807086679,0.0,1.0
2017-06-22,35.45,35.65,35.16,35.35,435298,24.8022979441639,24.9422262823539,24.5994018537885,24.732333775069,622172.757328361,0.0,1.0
2017-06-23,35.54,35.67,35.44,35.5,739901,24.8652656963494,24.9562191161729,24.7953015272544,24.8372800287114,1057542.75305655,0.0,1.0
2017-06-26,35.79,35.905,35.46,35.64,483836,25.0401761190868,25.120634913546,24.8092943610734,24.9352298654444,691548.268576296,0.0,1.0
2017-06-27,35.42,35.93,35.395,35.75,511617,24.7813086934355,25.1381259558198,24.7638176511617,25.0121904514488,731255.736497901,0.0,1.0
2017-06-28,35.25,35.405,35.04,35.31,457632,24.8547710709852,24.9640615537086,24.7067000943921,24.8970770642975,649031.445670064,0.275,1.0
2017-06-29,34.86,35.05,34.775,35.03,556416,24.5797821144551,24.7137510932774,24.5198486239293,24.6996490955067,789130.744515145,0.0,1.0
2017-06-30,35.03,35.23,34.86,35.03,418473,24.6996490955067,24.8406690732144,24.5797821144551,24.6996490955067,593494.633600554,0.0,1.0
2017-07-03,35.37,35.43,34.95,35.19,200763,24.9393830576098,24.9816890509221,24.6432411044236,24.8124650776728,284729.870566436,0.0,1.0
2017-07-05,35.45,35.655,35.01,35.29,852356,24.9957910486929,25.1403365258433,24.6855470977359,24.8829750665267,1208844.32667635,0.0,1.0
2017-07-06,34.78,35.51,34.705,35.34,658006,24.523374123372,25.0380970420052,24.4704916317316,24.9182300609536,933209.621354226,0.0,1.0
2017-07-07,34.96,35.03,34.64,34.8,688073,24.650292103309,24.6996490955067,24.4246601389766,24.5374761211428,975851.806509461,0.0,1.0
2017-07-10,34.19,34.93,34.175,34.89,520245,24.1073651891343,24.6291391066528,24.0967886908062,24.6009351111113,737831.629896122,0.0,1.0
2017-07-11,34.23,34.35,33.88,34.33,608949,24.1355691846758,24.2201811713004,23.8887842236873,24.2060791735297,863635.081920277,0.0,1.0
2017-07-12,34.67,34.93,34.32,34.32,494552,24.4458131356328,24.6291391066528,24.1990281746443,24.1990281746443,701392.821129251,0.0,1.0
2017-07-13,34.67,34.97,34.435,34.75,391958,24.4458131356328,24.6573431021944,24.2801146618262,24.5022211267159,555890.032563166,0.0,1.0
2017-07-14,34.55,34.9,34.48,34.89,686495,24.3612011490082,24.6079861099967,24.3118441568105,24.6009351111113,973613.825727375,0.0,1.0
2017-07-17,34.87,34.97,34.43,34.55,558524,24.5868331133405,24.6573431021944,24.2765891623835,24.3612011490082,792120.391846346,0.0,1.0
2017-07-18,34.71,35.07,34.69,34.86,629996,24.4740171311743,24.7278530910482,24.4599151334036,24.5797821144551,893484.753352822,0.0,1.0
2017-07-19,34.95,34.95,34.62,34.72,534385,24.6432411044236,24.6432411044236,24.4105581412059,24.4810681300597,757885.526131034,0.0,1.0
2017-07-20,34.65,35.26,34.64,35.05,437686,24.431711137862,24.8618220698705,24.4246601389766,24.7137510932774,620743.255125402,0.0,1.0
2017-07-21,34.5,34.94,34.28,34.76,443350,24.3259461545812,24.6361901055382,24.1708241791027,24.5092721256013,628776.159529542,0.0,1.0
2017-07-24,34.33,34.62,34.32,34.51,313804,24.2060791735297,24.4105581412059,24.1990281746443,24.3329971534666,445048.99958274,0.0,1.0
2017-07-25,34.09,34.4,34.02,34.37,851546,24.0368552002804,24.2554361657274,23.9874982080827,24.2342831690712,1207695.5532711,0.0,1.0
2017-07-26,34.02,34.22,33.93,34.07,553629,23.9874982080827,24.1285181857904,23.9240392181142,24.0227532025096,785178.113057811,0.0,1.0
2017-07-27,34.1,34.21,33.77,33.98,532662,24.0439061991658,24.121467186905,23.8112232359481,23.9592942125412,755441.90072702,0.0,1.0
2017-07-28,33.69,34.38,33.32,33.95,1139543,23.754815244865,24.2413341679566,23.4939282861057,23.938141215885,1616144.06486697,0.0,1.0
2017-07-31,33.29,33.55,33.08,33.51,728297,23.4727752894495,23.6561012604696,23.3247043128564,23.627897264928,1032899.04287107,0.0,1.0
2017-08-01,33.06,33.68,32.69,33.0,1045327,23.3106023150857,23.7477642459796,23.0497153563264,23.2682963217733,1482523.28073201,0.0,1.0
2017-08-02,32.4,32.99,32.34,32.96,1078681,22.8452363886502,23.261245322888,22.8029303953379,23.2400923262318,1529827.21673054,0.0,1.0
2017-08-03,32.73,32.81,32.29,32.33,823537,23.0779193518679,23.134327342951,22.7676754009109,22.7958793964525,1167972.10350847,0.0,1.0
2017-08-04,32.48,32.93,32.41,32.75,521258,22.9016443797333,23.2189393295756,22.8522873875356,23.0920213496387,739268.305772075,0.0,1.0
2017-08-07,32.27,32.6,32.03,32.48,883891,22.7535734031402,22.9862563663579,22.5843494298909,22.9016443797333,1253568.48634877,0.0,1.0
2017-08-08,32.23,32.63,32.09,32.23,1280307,22.7253694075986,23.0074093630141,22.6266554232032,22.7253694075986,1815781.02735714,0.0,1.0
2017-08-09,32.4,32.41,32.03,32.24,765392,22.8452363886502,22.8522873875356,22.5843494298909,22.732420406484,1085508.61011534,0.0,1.0
2017-08-10,32.63,32.68,32.165,32.31,1062443,23.0074093630141,23.042664357441,22.6795379148436,22.7817773986817,1506797.85555215,0.0,1.0
2017-08-11,32.42,32.67,32.25,32.41,1106278,22.859338386421,23.0356133585556,22.7394714053694,22.8522873875356,1568966.35211914,0.0,1.0
2017-08-14,32.75,32.945,32.5,32.59,612175,23.0920213496387,23.2295158279037,22.9157463775041,22.9792053674725,868210.320198482,0.0,1.0
2017-08-15,32.7,32.83,32.4,32.46,1503801,23.0567663552118,23.1484293407218,22.8452363886502,22.8875423819625,2132748.88344803,0.0,1.0
2017-08-16,32.98,33.09,32.675,32.76,788404,23.2541943240026,23.3317553117418,23.0391388579983,23.0990723485241,1118145.1207347,0.0,1.0
2017-08-17,32.69,33.24,32.675,32.96,1131847,23.0497153563264,23.4375202950226,23.0391388579983,23.2400923262318,1605229.2992783,0.0,1.0
2017-08-18,32.77,32.87,32.5,32.66,991801,23.1061233474095,23.1766333362633,22.9157463775041,23.0285623596702,1406610.63222636,0.0,1.0
2017-08-21,33.14,33.26,32.5899,32.8,578625,23.3670103061687,23.4516222927934,22.9791348574837,23.1272763440656,820628.409400658,0.0,1.0
2017-08-22,33.24,33.33,32.96,33.14,728448,23.4375202950226,23.5009792849911,23.2400923262318,23.3670103061687,1033113.19692562,0.0,1.0
2017-08-23,33.4,33.52,33.11,33.18,477686,23.5503362771888,23.6349482638134,23.3458573095126,23.3952143017103,677472.806002094,0.0,1.0
2017-08-24,33.09,33.58,32.94,33.51,1020439,23.3317553117418,23.6772542571257,23.225990328461,23.627897264928,1447226.15417653,0.0,1.0
2017-08-25,32.99,33.25,32.83,33.25,421641,23.261245322888,23.444571293908,23.1484293407218,23.444571293908,597987.614029987,0.0,1.0
2017-08-28,32.7,33.15,32.62,33.03,264607,23.0567663552118,23.3740613050541,23.0003583641287,23.2894493184295,375275.906720724,0.0,1.0
2017-08-29,32.68,32.83,32.3,32.68,488363,23.042664357441,23.1484293407218,22.7747263997963,23.042664357441,692615.341369855,0.0,1.0
2017-08-30,32.96,32.97,32.45,32.67,326757,23.2400923262318,23.2471433251172,22.8804913830771,23.0356133585556,463419.446395386,0.0,1.0
2017-08-31,33.36,33.47,32.99,32.99,525727,23.5221322816472,23.5996932693865,23.261245322888,23.261245322888,745606.414843775,0.0,1.0
2017-09-01,33.49,33.62,33.31,33.31,246537,23.6137952671573,23.7054582526673,23.4868772872203,23.4868772872203,349648.332112178,0.0,1.0
2017-09-05,33.41,33.71,33.32,33.62,433430,23.5573872760742,23.7689172426357,23.4939282861057,23.7054582526673,614707.230912121,0.0,1.0
2017-09-06,33.3,33.67,33.115,33.56,608406,23.4798262883349,23.7407132470942,23.3493828089553,23.663152259355,862864.978267126,0.0,1.0
2017-09-07,32.97,33.41,32.92,33.34,513469,23.2471433251172,23.5573872760742,23.2118883306903,23.5080302838765,728221.643977611,0.0,1.0
2017-09-08,33.0,33.23,32.87,32.91,413107,23.2682963217733,23.4304692961372,23.1766333362633,23.2048373318049,585884.364350447,0.0,1.0
2017-09-11,33.19,33.53,33.12,33.12,337530,23.4022653005957,23.6419992626988,23.352908308398,23.352908308398,478698.132685251,0.0,1.0
2017-09-12,33.06,33.6,32.92,33.17,495056,23.3106023150857,23.6913562548965,23.2118883306903,23.3881633028249,702107.613470297,0.0,1.0
2017-09-13,32.72,33.05,32.61,33.02,348323,23.0708683529825,23.3035513162003,22.9933073652433,23.2823983195441,494005.183750556,0.0,1.0
2017-09-14,32.86,32.9,32.62,32.68,484386,23.1695823373779,23.1977863329195,23.0003583641287,23.042664357441,686975.005773942,0.0,1.0
2017-09-15,32.76,32.98,32.51,32.98,609743,23.0990723485241,23.2541943240026,22.9227973763894,23.2541943240026,864761.163505179,0.0,1.0
2017-09-18,32.56,32.84,32.195,32.76,541246,22.9580523708164,23.1554803396072,22.7006909114998,23.0990723485241,767616.062345158,0.0,1.0
2017-09-19,32.6,32.65,32.25,32.49,980306,22.9862563663579,23.0215113607848,22.7394714053694,22.9086953786187,1390307.97754318,0.0,1.0
2017-09-20,32.66,32.89,32.49,32.64,589761,23.0285623596702,23.1907353340341,22.9086953786187,23.0144603618995,836421.916364728,0.0,1.0
2017-09-21,32.66,33.0,32.56,32.69,484022,23.0285623596702,23.2682963217733,22.9580523708164,23.0497153563264,686458.766860963,0.0,1.0
2017-09-22,32.53,32.89,32.34,32.67,314136,22.9368993741602,23.1907353340341,22.8029303953379,23.0356133585556,445519.854855018,0.0,1.0
2017-09-25,33.17,33.4,32.8,33.06,745755,23.3881633028249,23.5503362771888,23.1272763440656,23.3106023150857,1057658.6553512,0.0,1.0
2017-09-26,33.03,33.23,32.87,33.23,957658,23.2894493184295,23.4304692961372,23.1766333362633,23.4304692961372,1358187.70583679,0.0,1.0
2017-09-27,33.28,33.29,32.96,32.99,590770,23.4657242905642,23.4727752894495,23.2400923262318,23.261245322888,837852.91928559,0.0,1.0
2017-09-28,33.0,33.05,32.76,33.05,272893,23.4621987911215,23.4977475771686,23.2915646180951,23.4977475771686,383828.859356857,0.275,1.0
2017-09-29,32.83,33.1867,32.71,32.89,609828,23.3413329185611,23.5949379582215,23.256015832048,23.3839914618177,857733.931042109,0.0,1.0
2017-10-02,32.9,33.05,32.67,32.87,471841,23.3911012190271,23.4977475771686,23.2275768032102,23.3697719473989,663652.760707675,0.0,1.0
2017-10-03,33.07,33.1,32.93,33.04,234056,23.5119670915875,23.5332963632158,23.4124304906554,23.4906378199592,329203.927933764,0.0,1.0
2017-10-04,33.37,33.38,33.01,33.2,387981,23.7252598078704,23.7323695650798,23.4693085483309,23.6043939353101,545702.178810497,0.0,1.0
2017-10-05,33.36,33.68,33.32,33.43,452929,23.718150050661,23.9456622813627,23.6897110218232,23.767918351127,637052.696256929,0.0,1.0
2017-10-06,33.31,33.4,32.98,33.29,311558,23.6826012646138,23.7465890794987,23.4479792767026,23.6683817501949,438211.869720015,0.0,1.0
2017-10-09,33.3,33.43,33.23,33.32,373294,23.6754915074044,23.767918351127,23.6257232069384,23.6897110218232,525044.652023902,0.0,1.0
2017-10-10,33.31,33.5,33.19,33.39,224680,23.6826012646138,23.817686651593,23.5972841781006,23.7394793222893,316016.417131619,0.0,1.0
2017-10-11,33.22,33.446,33.19,33.33,450590,23.6186134497289,23.7792939626621,23.5972841781006,23.6968207790327,633762.851145346,0.0,1.0
2017-10-12,33.27,33.36,33.15,33.23,364186,23.6541622357761,23.718150050661,23.5688451492629,23.6257232069384,512234.087989566,0.0,1.0
2017-10-13,33.11,33.47,33.05,33.47,614442,23.5404061204252,23.7963573799647,23.4977475771686,23.7963573799647,864223.604126696,0.0,1.0
2017-10-16,33.15,33.31,33.03,33.11,467505,23.5688451492629,23.6826012646138,23.4835280627498,23.5404061204252,657554.099568798,0.0,1.0
2017-10-17,32.55,33.22,32.535,33.08,763104,23.1422597166971,23.6186134497289,23.1315950808829,23.5190768487969,1073319.35187291,0.0,1.0
2017-10-18,32.22,32.7,32.2,32.5,830792,22.9076377287859,23.2489060748385,22.893418214367,23.1067109306499,1168523.72806485,0.0,1.0
2017-10-19,31.99,32.205,31.75,32.17,933047,22.744113312969,22.8969730929717,22.5734791399426,22.8720889427387,1312347.20471517,0.0,1.0
2017-10-20,31.59,32.04,31.58,32.04,590674,22.4597230245917,22.7796620990161,22.4526132673823,22.7796620990161,830793.489286105,0.0,1.0
2017-10-23,31.66,31.76,31.24,31.35,1179664,22.5094913250577,22.580588897152,22.2108815222616,22.2890888515654,1659218.40261329,0.0,1.0
2017-10-24,31.4,31.79,31.31,31.64,937536,22.3246376376125,22.6019181687803,22.2606498227277,22.4952718106389,1318661.06307597,0.0,1.0
2017-10-25,31.16,31.53,31.09,31.42,442770,22.1540034645862,22.4170644813351,22.1042351641202,22.3388571520314,622763.882024955,0.0,1.0
2017-10-26,31.15,31.47,30.92,31.22,450440,22.1468937073768,22.3744059380786,21.9833692915599,22.1966620078428,633551.873476794,0.0,1.0
2017-10-27,32.16,33.5,31.74,33.33,369901,22.8649791855293,23.817686651593,22.5663693827332,23.6968207790327,520272.337161308,0.0,1.0
2017-10-30,31.95,32.29,31.8,32.1,997039,22.7156742841312,22.9574060292519,22.6090279259898,22.8223206422727,1402353.09115405,0.0,1.0
2017-10-31,31.93,32.14,31.48,31.51,3958354,22.7014547697124,22.8507596711104,22.381515695288,22.4028449669163,5567495.32142874,0.0,1.0
2017-11-01,32.69,32.79,31.94,32.04,1124691,23.2417963176291,23.3128938897234,22.7085645269218,22.7796620990161,1581897.90012541,0.0,1.0
2017-11-02,32.49,32.82,32.4,32.73,1064425,23.0996011734405,23.3342231613517,23.0356133585556,23.2702353464668,1497132.69897331,0.0,1.0
2017-11-03,32.35,32.65,32.09,32.29,863208,23.0000645725085,23.2133572887914,22.8152108850633,22.9574060292519,1214117.40875623,0.0,1.0
2017-11-06,32.45,32.74,32.24,32.43,662580,23.0711621446028,23.2773451036763,22.9218572432047,23.0569426301839,931930.557517659,0.0,1.0
2017-11-07,32.38,32.755,32.21,32.39,566275,23.0213938441368,23.2880097394904,22.9005279715764,23.0285036013462,796475.861719811,0.0,1.0
2017-11-08,32.29,32.7,32.2,32.28,1150079,22.9574060292519,23.2489060748385,22.893418214367,22.9502962720424,1617606.57378634,0.0,1.0
2017-11-09,32.33,32.52,32.0401,32.22,454760,22.9858450580896,23.1209304450688,22.7797331965882,22.9076377287859,639628.030331026,0.0,1.0
2017-11-10,32.37,32.52,32.24,32.25,547689,23.0142840869273,23.1209304450688,22.9218572432047,22.9289670004142,770334.322068717,0.0,1.0
2017-11-13,32.41,32.59,32.31,32.49,487894,23.042723115765,23.1706987455348,22.9716255436707,23.0996011734405,686231.590795862,0.0,1.0
2017-11-14,32.1,32.51,32.02,32.4,606862,22.8223206422727,23.1138206878593,22.7654425845972,23.0356133585556,853562.199275985,0.0,1.0
2017-11-15,31.42,32.22,31.41,32.1,1022927,22.3388571520314,22.9076377287859,22.331747394822,22.8223206422727,1438765.02371015,0.0,1.0
2017-11-16,31.17,31.53,30.94,31.41,1555119,22.1611132217956,22.4170644813351,21.9975888059787,22.331747394822,2187302.5395821,0.0,1.0
2017-11-17,30.99,31.28,30.85,31.12,1395402,22.0331375920259,22.2393205510994,21.9336009910938,22.1255644357485,1962657.73766376,0.0,1.0
2017-11-20,30.87,31.08,30.84,30.94,987470,21.9478205055127,22.0971254069108,21.9264912338844,21.9975888059787,1388894.12241837,0.0,1.0
2017-11-21,31.01,31.04,30.75,30.96,837911,22.0473571064447,22.068686378073,21.8625034189995,22.0118083203976,1178536.72821423,0.0,1.0
2017-11-22,30.9,31.16,30.75,30.93,788394,21.969149777141,22.1540034645862,21.8625034189995,21.9904790487693,1108890.18679039,0.0,1.0
2017-11-24,31.25,31.34,30.95,30.95,379728,22.2179912794711,22.281979094356,22.0046985631882,22.0046985631882,534094.187486893,0.0,1.0
2017-11-27,31.17,31.47,31.14,31.34,1050519,22.1611132217956,22.3744059380786,22.1397839501673,22.281979094356,1477573.66258097,0.0,1.0
2017-11-28,30.63,31.32,30.59,31.16,1000056,21.7771863324864,22.2677595799371,21.7487473036486,22.1540034645862,1406596.55532748,0.0,1.0
2017-11-29,30.55,30.77,30.43,30.58,1178054,21.7203082748109,21.8767229334184,21.6349911882978,21.7416375464392,1656953.90897086,0.0,1.0
2017-11-30,30.34,30.73,30.2,30.65,2040343,21.5710033734129,21.8482839045807,21.4714667724808,21.7914058469052,2869778.72787777,0.0,1.0
2017-12-01,30.44,30.69,30.2,30.42,1361411,21.6421009455072,21.819844875743,21.4714667724808,21.6278814310883,1914848.79145262,0.0,1.0
2017-12-04,30.6,30.79,30.17,30.3,1389235,21.7558570608581,21.8909424478373,21.4501375008526,21.5425643445752,1953983.74245079,0.0,1.0
2017-12-05,29.8,30.8,29.79,30.65,1041608,21.1870764841036,21.8980522050467,21.1799667268942,21.7914058469052,1465040.18255132,0.0,1.0
2017-12-06,29.65,29.98,29.62,29.81,856206,21.0804301259622,21.3150521138734,21.0591008543339,21.194186241313,1204268.97118833,0.0,1.0
2017-12-07,30.1,30.21,29.52,29.72,1013297,21.4003692003865,21.4785765296903,20.9880032822396,21.1301984264282,1425220.25738926,0.0,1.0
2017-12-08,30.22,30.31,29.88,30.08,446066,21.4856862868997,21.5496741017846,21.2439545417791,21.3861496859677,627399.764661887,0.0,1.0
2017-12-11,30.1,30.2,29.97,30.17,817219,21.4003692003865,21.4714667724808,21.3079423566639,21.4501375008526,1149433.06209669,0.0,1.0
2017-12-12,30.02,30.25,30.0,30.2,953681,21.3434911427111,21.507015558528,21.3292716282922,21.4714667724808,1341369.29280087,0.0,1.0
2017-12-13,30.1,30.32,29.94,30.04,1386340,21.4003692003865,21.556783858994,21.2866130850357,21.35771065713,1949911.87344779,0.0,1.0
2017-12-14,30.15,30.29,29.93,30.11,761225,21.4359179864337,21.5354545873657,21.2795033278262,21.407478957596,1070676.50494488,0.0,1.0
2017-12-15,30.2,30.3,30.0,30.18,1465025,21.4714667724808,21.5425643445752,21.3292716282922,21.457247258062,2060583.72578,0.0,1.0
2017-12-18,30.54,30.66,30.34,30.34,859830,21.7131985176015,21.7985156041147,21.5710033734129,21.5710033734129,1209366.19166049,0.0,1.0
2017-12-19,30.3,30.69,30.19,30.64,1377626,21.5425643445752,21.819844875743,21.4643570152714,21.7842960896958,1937655.47742283,0.0,1.0
2017-12-20,29.42,30.39,29.41,30.29,1266413,20.9169057101453,21.60655215946,20.9097959529358,21.5354545873657,1781232.41440673,0.0,1.0
2017-12-21,29.01,29.54,28.95,29.51,1017193,20.6254056645586,21.0022227966584,20.582747121302,20.9808935250301,1430700.05070039,0.0,1.0
2017-12-22,29.11,29.34,28.88,29.31,842009,20.6965032366529,20.8600276524698,20.532978820836,20.8386983808415,1184300.638119,0.0,1.0
2017-12-26,29.22,29.27,29.02,29.07,377944,20.7747105659566,20.8102593520038,20.632515421768,20.6680642078152,531584.959748944,0.0,1.0
2017-12-27,29.3,29.4,29.09,29.25,428139,20.8315886236321,20.9026861957264,20.682283722234,20.7960398375849,602185.120234618,0.0,1.0
2017-12-28,29.31,29.35,28.96,29.05,476455,21.0342167041009,21.0629225610836,20.7830404555019,20.8476286337131,663913.291683325,0.275,1.0
2017-12-29,29.2,29.46,29.18,29.27,442213,20.9552755973983,21.1418636677861,20.940922668907,21.0055108471181,616198.987218434,0.0,1.0
2018-01-02,29.14,29.38,29.02,29.26,693992,20.9122168119242,21.0844519538206,20.826099240976,20.9983343828724,967038.887453999,0.0,1.0
2018-01-03,28.86,29.19,28.79,29.15,432526,20.7112758130451,20.9480991331526,20.6610405633253,20.9193932761699,602700.696600144,0.0,1.0
2018-01-04,27.97,28.84,27.94,28.84,719628,20.0725704951792,20.6969228845537,20.0510411024421,20.6969228845537,1002761.21410729,0.0,1.0
2018-01-05,28.14,28.22,28.0,28.02,591148,20.1945703873558,20.2519821013213,20.0940998879162,20.1084528164076,823731.547684492,0.0,1.0
2018-01-08,28.15,28.28,28.08,28.08,535385,20.2017468516015,20.2950408867954,20.1515116018817,20.1515116018817,746028.938027467,0.0,1.0
2018-01-09,27.93,28.13,27.89,28.13,567127,20.0438646381964,20.1873939231101,20.0151587812137,20.1873939231101,790259.632856177,0.0,1.0
2018-01-10,27.66,27.82,27.47,27.8,561768,19.8501001035629,19.9649235314939,19.7137472828949,19.9505706030025,782792.167240053,0.0,1.0
2018-01-11,27.8,27.94,27.64,27.73,444248,19.9505706030025,20.0510411024421,19.8357471750716,19.9003353532827,619034.645462288,0.0,1.0
2018-01-12,27.15,27.84,27.1,27.81,761772,19.484100427033,19.9792764599853,19.4482181058046,19.9577470672482,1061486.51191024,0.0,1.0
2018-01-16,27.45,27.7,27.2,27.22,590776,19.6993943544036,19.8788059605457,19.5199827482615,19.5343356767528,823213.186570627,0.0,1.0
2018-01-17,27.87,27.9,27.36,27.5,1003434,20.0008058527223,20.0223352454594,19.6348061761924,19.735276675632,1398228.94067009,0.0,1.0
2018-01-18,27.46,27.85,27.37,27.83,756052,19.7065708186493,19.9864529242309,19.6419826404381,19.9720999957396,1053516.01306264,0.0,1.0
2018-01-19,27.62,27.66,27.41,27.46,472775,19.8213942465802,19.8501001035629,19.6706884974208,19.7065708186493,658785.418298862,0.0,1.0
2018-01-22,27.81,27.82,27.49,27.49,493333,19.9577470672482,19.9649235314939,19.7281002113863,19.7281002113863,687431.837059135,0.0,1.0
2018-01-23,27.95,27.95,27.62,27.83,551549,20.0582175666878,20.0582175666878,19.8213942465802,19.9720999957396,768552.564491183,0.0,1.0
2018-01-24,27.92,27.96,27.68,27.93,431330,20.0366881739507,20.0653940309335,19.8644530320543,20.0438646381964,601034.137750196,0.0,1.0
2018-01-25,27.82,28.28,27.76,28.0,560438,19.9649235314939,20.2950408867954,19.9218647460198,20.0940998879162,780938.886913601,0.0,1.0
2018-01-26,27.45,27.97,27.32,27.85,342796,19.6993943544036,20.0725704951792,19.6061003192097,19.9864529242309,477666.979538208,0.0,1.0
2018-01-29,27.09,27.47,27.02,27.4,408956,19.4410416415589,19.7137472828949,19.3908063918391,19.6635120331751,569857.224950198,0.0,1.0
2018-01-30,26.87,27.13,26.84,27.12,598992,19.2831594281539,19.4697474985417,19.2616300354168,19.462571034296,834661.721278984,0.0,1.0
2018-01-31,27.3,27.34,26.6,26.96,924604,19.5917473907183,19.620453247701,19.0893948935204,19.347747606365,1288383.76162192,0.0,1.0
2018-02-01,26.68,27.49,26.61,27.33,1129231,19.1468066074859,19.7281002113863,19.0965713577661,19.6132767834554,1573519.99723133,0.0,1.0
2018-02-02,26.88,27.1,26.26,26.45,726090,19.2903358923996,19.4482181058046,18.8453951091671,18.9817479298351,1011765.6482949,0.0,1.0
2018-02-05,25.72,26.99,25.48,26.75,1113441,18.4578660399002,19.3692769991021,18.2856308980037,19.1970418572057,1551517.51876919,0.0,1.0
2018-02-06,25.76,25.93,25.09,25.38,1050186,18.4865718968829,18.6085717890595,18.0057487924221,18.2138662555469,1463375.22775445,0.0,1.0
2018-02-07,26.02,26.13,25.66,25.66,1448912,18.6731599672707,18.7521010739732,18.4148072544261,18.4148072544261,2018977.52207338,0.0,1.0
2018-02-08,25.74,26.36,25.67,25.97,2493566,18.4722189683915,18.917159751624,18.4219837186718,18.6372776460423,3474644.21842488,0.0,1.0
2018-02-09,26.37,26.51,25.54,25.68,1685984,18.9243362158697,19.0248067153092,18.3286896834779,18.4291601829174,2349324.04354119,0.0,1.0
2018-02-12,25.51,26.49,24.93,26.4,1244950,18.3071602907408,19.0104537868179,17.8909253644911,18.9458656086067,1734767.92662719,0.0,1.0
2018-02-13,25.5,25.63,24.78,25.4,1784837,18.2999838264951,18.393277861689,17.7832784008058,18.2282191840383,2487070.1488875,0.0,1.0
2018-02-14,25.15,25.51,25.05,25.32,1171505,18.0488075778962,18.3071602907408,17.9770429354393,18.1708074700728,1632426.44273535,0.0,1.0
2018-02-15,25.66,25.82,25.23,25.23,1789117,18.4148072544261,18.529630682357,18.1062192918616,18.1062192918616,2493034.08858464,0.0,1.0
2018-02-16,25.92,26.08,25.73,25.73,1533226,18.6013953248139,18.7162187527448,18.4650425041459,18.4650425041459,2136464.34721948,0.0,1.0
2018-02-20,25.77,26.05,25.69,25.71,788044,18.4937483611286,18.6946893600078,18.4363366471631,18.4506895756545,1098095.06885497,0.0,1.0
2018-02-21,25.55,25.97,25.53,25.78,828099,18.3358661477235,18.6372776460423,18.3215132192322,18.5009248253743,1153909.46244592,0.0,1.0
2018-02-22,25.66,25.965,25.569,25.68,862328,18.4148072544261,18.6336894139194,18.3495014297903,18.4291601829174,1201605.6521407,0.0,1.0
2018-02-23,26.03,26.04,25.65,25.75,911431,18.6803364315164,18.6875128957621,18.4076307901804,18.4793954326372,1270027.92572693,0.0,1.0
2018-02-26,25.93,26.12,25.83,26.1,482629,18.6085717890595,18.7449246097275,18.5368071466027,18.7305716812362,672516.414040849,0.0,1.0
2018-02-27,25.33,26.06,25.33,25.94,957210,18.1779839343185,18.7018658242534,18.1779839343185,18.6157482533052,1333818.39194089,0.0,1.0
2018-02-28,24.96,25.53,24.96,25.42,1003205,17.9124547572282,18.3215132192322,17.9124547572282,18.2425721125296,1397909.84202741,0.0,1.0
2018-03-01,25.18,25.47,24.84,24.88,1049248,18.0703369706332,18.2784544337581,17.8263371862799,17.8550430432627,1462068.17741895,0.0,1.0
2018-03-02,25.31,25.35,24.77,25.09,943080,18.1636310058271,18.1923368628099,17.7761019365602,18.0057487924221,1314129.03027718,0.0,1.0
2018-03-05,25.8,25.87,25.22,25.22,865195,18.5152777538656,18.5655130035854,18.099042827616,18.099042827616,1205600.65567148,0.0,1.0
2018-03-06,25.83,25.93,25.43,25.79,691080,18.5368071466027,18.6085717890595,18.2497485767753,18.50810128962,962981.17894977,0.0,1.0
2018-03-07,26.05,26.18,25.69,25.75,670958,18.6946893600078,18.7879833952017,18.4363366471631,18.4793954326372,934942.301710046,0.0,1.0
2018-03-08,26.06,26.14,25.8,26.14,627230,18.7018658242534,18.7592775382189,18.5152777538656,18.7592775382189,874009.788841619,0.0,1.0
2018-03-09,26.33,26.34,25.87,26.21,795688,18.8956303588869,18.9028068231326,18.5655130035854,18.8095127879387,1108746.55367857,0.0,1.0
2018-03-12,26.41,26.49,26.1,26.27,695735,18.9530420728524,19.0104537868179,18.7305716812362,18.8525715734128,969467.660092346,0.0,1.0
2018-03-13,26.28,26.57,26.19,26.48,1041415,18.8597480376585,19.0678655007833,18.7951598594473,19.0032773225722,1451153.33170686,0.0,1.0
2018-03-14,26.1,26.44,25.96,26.31,815687,18.7305716812362,18.9745714655894,18.6301011817966,18.8812774303955,1136614.03732419,0.0,1.0
2018-03-15,26.09,26.19,25.9,26.06,898654,18.7233952169905,18.7951598594473,18.5870423963225,18.7018658242534,1252223.89359832,0.0,1.0
2018-03-16,26.14,26.36,26.05,26.11,2104143,18.7592775382189,18.917159751624,18.6946893600078,18.7377481454819,2932005.13228412,0.0,1.0
2018-03-19,26.03,26.1,25.7,26.1,741300,18.6803364315164,18.7305716812362,18.4435131114088,18.7305716812362,1032959.92932145,0.0,1.0
2018-03-20,25.9,26.18,25.71,26.06,837775,18.5870423963225,18.7879833952017,18.4506895756545,18.7018658242534,1167392.42518181,0.0,1.0
2018-03-21,25.76,25.86,25.49,25.82,865692,18.4865718968829,18.5583365393398,18.2928073622494,18.529630682357,1206293.19726715,0.0,1.0
2018-03-22,25.61,26.29,25.59,25.64,1291500,18.3789249331976,18.8669245019042,18.3645720047063,18.4004543259347,1799632.73805295,0.0,1.0
2018-03-23,25.15,25.66,25.08,25.61,1372080,18.0488075778962,18.4148072544261,17.9985723281764,18.3789249331976,1911916.44384644,0.0,1.0
2018-03-26,25.18,25.4,24.78,25.35,848774,18.0703369706332,18.2282191840383,17.7832784008058,18.1923368628099,1182718.91413717,0.0,1.0
2018-03-27,25.1,25.44,24.55,25.23,3089369,18.0129252566677,18.256925041021,17.6182197231551,18.1062192918616,4304862.24725195,0.0,1.0
2018-03-28,25.8,25.83,24.97,24.98,1025351,18.712630520622,18.7343893933204,18.110635042633,18.1178880001991,1413700.53616175,0.275,1.0
2018-03-29,25.83,25.94,25.57,25.84,935405,18.7343893933204,18.8141719265478,18.5458124966009,18.7416423508865,1289687.67771073,0.0,1.0
2018-04-02,25.61,25.86,25.34,25.76,949855,18.5748243268654,18.7561482660188,18.3789944725799,18.6836186903574,1309610.58483965,0.0,1.0
2018-04-03,26.28,26.44,25.49,25.68,1292744,19.0607724837963,19.1768198048544,18.4877888360719,18.6255950298284,1782368.07290371,0.0,1.0
2018-04-04,26.51,26.56,26.0,26.11,1177273,19.2275905078174,19.263855295648,18.8576896719446,18.9374722051721,1623162.67435127,0.0,1.0
2018-04-05,26.57,26.68,26.2,26.58,803525,19.2711082532142,19.3508907864416,19.0027488232673,19.2783612107803,1107858.40489683,0.0,1.0
2018-04-06,26.79,27.03,26.53,26.58,1815866,19.4306733196691,19.6047443012563,19.2420964229496,19.2783612107803,2503621.43090307,0.0,1.0
2018-04-09,26.66,26.85,26.5,26.8,1230385,19.3363848713094,19.4741910650659,19.2203375502512,19.4379262772352,1696390.73272018,0.0,1.0
2018-04-10,26.71,26.78,26.52,26.78,1118094,19.37264965914,19.423420362103,19.2348434653835,19.423420362103,1541569.75248402,0.0,1.0
2018-04-11,26.8,26.95,26.43,26.62,853033,19.4379262772352,19.5467206407272,19.1695668472883,19.3073730410448,1176117.45584065,0.0,1.0
2018-04-12,26.58,26.86,26.34,26.86,1386460,19.2783612107803,19.481444022632,19.1042902291931,19.481444022632,1911578.81093091,0.0,1.0
2018-04-13,26.61,26.66,26.41,26.59,1211474,19.3001200834787,19.3363848713094,19.1550609321561,19.2856141683464,1670317.23121743,0.0,1.0
2018-04-16,27.01,27.08,26.51,26.67,1148460,19.590238386124,19.6410090890869,19.2275905078174,19.3436378288755,1583436.81116059,0.0,1.0
2018-04-17,27.31,27.49,27.0,27.14,830727,19.807827113108,19.9383803492984,19.5829854285579,19.6845268344837,1145363.10522352,0.0,1.0
2018-04-18,27.23,27.44,27.15,27.32,688250,19.7498034525789,19.9021155614677,19.6917797920499,19.8150800706741,948923.240932447,0.0,1.0
2018-04-19,27.01,27.28,26.65,27.24,969023,19.590238386124,19.7860682404096,19.3291319137432,19.7570564101451,1336038.42455224,0.0,1.0
2018-04-20,26.8,27.09,26.71,27.02,991906,19.4379262772352,19.6482620466531,19.37264965914,19.5974913436901,1367588.31270663,0.0,1.0
2018-04-23,26.68,26.84,26.42,26.82,589514,19.3508907864416,19.4669381074998,19.1623138897222,19.4524321923675,812791.188456303,0.0,1.0
2018-04-24,26.83,26.92,26.42,26.67,1191198,19.4596851499336,19.5249617680288,19.1623138897222,19.3436378288755,1642361.73883363,0.0,1.0
2018-04-25,26.94,27.03,26.66,26.79,635611,19.5394676831611,19.6047443012563,19.3363848713094,19.4306733196691,876347.330319379,0.0,1.0
2018-04-26,27.16,27.38,26.81,26.86,713802,19.699032749616,19.8585978160709,19.4451792348014,19.481444022632,984153.007227115,0.0,1.0
2018-04-27,27.58,27.86,27.24,27.24,1699568,20.0036569673936,20.2067397792453,19.7570564101451,19.7570564101451,2343275.80783883,0.0,1.0
2018-04-30,27.51,27.94,27.49,27.65,995262,19.9528862644306,20.2647634397743,19.9383803492984,20.0544276703565,1372215.39065297,0.0,1.0
2018-05-01,27.68,27.83,27.46,27.51,611266,20.0761865430549,20.1849809065469,19.9166214766,19.9528862644306,842781.712737831,0.0,1.0
2018-05-02,27.34,27.71,27.01,27.6,1007468,19.8295859858064,20.0979454157533,19.590238386124,20.0181628825258,1389044.38749833,0.0,1.0
2018-05-03,27.66,27.7,27.18,27.26,749904,20.0616806279226,20.0906924581871,19.7135386647483,19.7715623252773,1033928.56384774,0.0,1.0
2018-05-04,27.94,28.02,27.64,27.68,343912,20.2647634397743,20.3227871003034,20.0471747127904,20.0761865430549,474167.947163908,0.0,1.0
2018-05-07,28.04,28.11,27.72,28.04,673346,20.3372930154357,20.3880637183986,20.1051983733194,20.3372930154357,928374.382257751,0.0,1.0
2018-05-08,27.85,28.06,27.73,28.04,459035,20.1994868216791,20.3517989305679,20.1124513308855,20.3372930154357,632893.541447768,0.0,1.0
2018-05-09,28.0,28.07,27.76,27.84,504622,20.3082811851711,20.3590518881341,20.1342102035839,20.192233864113,695746.521882765,0.0,1.0
2018-05-10,28.08,28.26,28.01,28.12,648134,20.3663048457002,20.4968580818906,20.3155341427373,20.3953166759647,893613.39024847,0.0,1.0
2018-05-11,27.81,28.3,27.78,28.14,843923,20.1704749914146,20.5258699121551,20.1487161187162,20.409822591097,1163557.0624881,0.0,1.0
2018-05-14,27.7,27.97,27.61,27.83,957669,20.0906924581871,20.2865223124727,20.025415840092,20.1849809065469,1320384.12091614,0.0,1.0
2018-05-15,27.0,27.62,26.84,27.54,944574,19.5829854285579,20.0326687976581,19.4669381074998,19.974645137129,1302329.41718928,0.0,1.0
2018-05-16,26.76,27.1,26.66,27.05,567627,19.4089144469707,19.6555150042192,19.3363848713094,19.6192502163885,782614.533208516,0.0,1.0
2018-05-17,26.61,27.03,26.55,26.79,806440,19.3001200834787,19.6047443012563,19.2566023380819,19.4306733196691,1111877.45502007,0.0,1.0
2018-05-18,26.66,26.8,26.45,26.69,611871,19.3363848713094,19.4379262772352,19.1840727624206,19.3581437440078,843615.855216238,0.0,1.0
2018-05-21,27.01,27.15,26.59,26.83,494095,19.590238386124,19.6917797920499,19.2856141683464,19.4596851499336,681232.44275847,0.0,1.0
2018-05-22,27.24,27.36,26.93,26.97,506487,19.7570564101451,19.8440919009386,19.5322147255949,19.5612265558595,698317.886712896,0.0,1.0
2018-05-23,27.65,27.81,27.12,27.33,544077,20.0544276703565,20.1704749914146,19.6700209193515,19.8223330282402,750145.020206033,0.0,1.0
2018-05-24,27.5,27.69,27.36,27.69,372126,19.9456333068645,20.083439500621,19.8440919009386,20.083439500621,513067.94036357,0.0,1.0
2018-05-25,27.78,27.79,27.34,27.56,464360,20.1487161187162,20.1559690762823,19.8295859858064,19.9891510522613,640235.374005653,0.0,1.0
2018-05-29,27.55,27.83,27.47,27.68,925240,19.9818980946952,20.1849809065469,19.9238744341661,20.0761865430549,1275672.70532559,0.0,1.0
2018-05-30,28.02,28.13,27.56,27.58,1108250,20.3227871003034,20.4025696335308,19.9891510522613,20.0036569673936,1527997.35817418,0.0,1.0
2018-05-31,27.9,28.07,27.76,27.98,1451337,20.2357516095098,20.3590518881341,20.1342102035839,20.2937752700389,2001027.83832208,0.0,1.0
2018-06-01,27.19,28.03,27.17,27.88,1708584,19.7207916223144,20.3300400578695,19.7062857071821,20.2212456943775,2355706.59888895,0.0,1.0
2018-06-04,27.37,27.45,27.16,27.29,1235233,19.8513448585048,19.9093685190338,19.699032749616,19.7933211979757,1703074.90253063,0.0,1.0
2018-06-05,27.58,27.82,27.27,27.4,1096674,20.0036569673936,20.1777279489807,19.7788152828434,19.8731037312032,1512036.97250468,0.0,1.0
2018-06-06,27.59,27.67,27.51,27.58,523309,20.0109099249597,20.0689335854888,19.9528862644306,20.0036569673936,721511.183856327,0.0,1.0
2018-06-07,27.64,27.74,27.34,27.6,701085,20.0471747127904,20.1197042884517,19.8295859858064,20.0181628825258,966619.470205772,0.0,1.0
2018-06-08,27.76,27.88,27.65,27.65,512512,20.1342102035839,20.2212456943775,20.0544276703565,20.0544276703565,706624.842799522,0.0,1.0
2018-06-11,27.57,27.79,27.41,27.75,536501,19.9964040098274,20.1559690762823,19.8803566887693,20.1269572460178,739699.626129312,0.0,1.0
2018-06-12,27.75,27.84,27.52,27.55,556650,20.1269572460178,20.192233864113,19.9601392219968,19.9818980946952,767480.017530035,0.0,1.0
2018-06-13,27.15,27.85,27.09,27.8,615842,19.6917797920499,20.1994868216791,19.6482620466531,20.1632220338485,849090.863119968,0.0,1.0
2018-06-14,27.39,27.52,27.25,27.27,583244,19.865850773637,19.9601392219968,19.7643093677112,19.7788152828434,804146.439134624,0.0,1.0
2018-06-15,27.43,27.72,27.36,27.44,964625,19.8948626039016,20.1051983733194,19.8440919009386,19.9021155614677,1329974.69129598,0.0,1.0
2018-06-18,27.48,27.57,27.29,27.36,384678,19.9311273917322,19.9964040098274,19.7933211979757,19.8440919009386,530373.98398171,0.0,1.0
2018-06-19,27.6,27.71,27.39,27.39,862447,20.0181628825258,20.0979454157533,19.865850773637,19.865850773637,1189096.98855426,0.0,1.0
2018-06-20,28.12,28.22,27.68,27.73,696733,20.3953166759647,20.467846251626,20.0761865430549,20.1124513308855,960619.159352832,0.0,1.0
2018-06-21,28.04,28.25,27.88,28.12,1522249,20.3372930154357,20.4896051243244,20.2212456943775,20.3953166759647,2098797.60927885,0.0,1.0
2018-06-22,28.52,28.53,27.98,28.11,779170,20.68543497861,20.6926879361762,20.2937752700389,20.3880637183986,1074278.9998363,0.0,1.0
2018-06-25,28.5,28.59,28.2,28.55,564469,20.6709290634778,20.7362056815729,20.4533403364938,20.7071938513084,778260.447346016,0.0,1.0
2018-06-26,28.64,28.72,28.29,28.5,1040604,20.7724704694036,20.8304941299327,20.518616954589,20.6709290634778,1434730.57785291,0.0,1.0
2018-06-27,28.52,28.86,28.47,28.7,1017709,20.68543497861,20.9320355358585,20.6491701907794,20.8159882148004,1403164.14472375,0.0,1.0
2018-06-28,28.85,28.92,28.22,28.22,929698,21.124238911361,21.1754935638323,20.6629470391199,20.6629470391199,1269716.14989522,0.275,1.0
2018-06-29,28.99,29.19,28.62,28.74,960756,21.2267482163035,21.3731900805071,20.955830767527,21.0436958860491,1312132.98222512,0.0,1.0
2018-07-02,28.83,29.12,28.31,29.12,739519,21.1095947249407,21.3219354280358,20.7288458780115,21.3219354280358,1009983.04552054,0.0,1.0
2018-07-03,29.06,29.3,28.58,28.84,493608,21.2780028687748,21.453733105819,20.9265423946863,21.1169168181509,674135.094748483,0.0,1.0
2018-07-05,29.57,29.58,28.97,29.09,766608,21.6514296224938,21.658751715704,21.2121040298832,21.2999691484053,1046979.29675967,0.0,1.0
2018-07-06,29.9,30.16,29.62,29.64,994552,21.8930586984296,22.0834331218942,21.6880400885447,21.702684274965,1358289.18241255,0.0,1.0
2018-07-09,29.85,30.0,29.67,29.94,575607,21.8564482323787,21.9662796305314,21.7246505545956,21.9223470712703,786123.562589934,0.0,1.0
2018-07-10,29.87,30.02,29.71,29.93,579762,21.8710924187991,21.9809238169518,21.7539389274363,21.9150249780602,791798.169400761,0.0,1.0
2018-07-11,29.84,29.96,29.7,29.8,533271,21.8491261391686,21.9369912576907,21.7466168342261,21.8198377663279,728304.030954966,0.0,1.0
2018-07-12,29.89,29.96,29.59,29.85,506853,21.8857366052195,21.9369912576907,21.6660738089141,21.8564482323787,692224.184329576,0.0,1.0
2018-07-13,29.58,30.0,29.58,29.95,354403,21.658751715704,21.9662796305314,21.658751715704,21.9296691644805,484018.694964723,0.0,1.0
2018-07-16,29.34,29.5,29.2,29.5,515795,21.4830214786597,21.6001749700225,21.3805121737172,21.6001749700225,704436.539107541,0.0,1.0
2018-07-17,28.99,29.46,28.94,29.42,430478,21.2267482163035,21.5708865971818,21.1901377502526,21.5415982243411,587916.580195496,0.0,1.0
2018-07-18,28.83,29.02,28.64,28.96,237725,21.1095947249407,21.248714495934,20.9704749539473,21.204781936673,324668.087630434,0.0,1.0
2018-07-19,29.36,29.43,28.72,28.77,383775,21.4976656650801,21.5489203175513,21.0290516996287,21.0656621656796,524132.907058029,0.0,1.0
2018-07-20,29.18,29.49,29.14,29.35,1156829,21.3658679872969,21.5928528768124,21.3365796144562,21.4903435718699,1579915.69732013,0.0,1.0
2018-07-23,29.12,29.17,28.92,29.13,413989,21.3219354280358,21.3585458940867,21.1754935638323,21.329257521246,565397.063539956,0.0,1.0
2018-07-24,29.09,29.21,29.01,29.21,371045,21.2999691484053,21.3878342669274,21.2413924027239,21.3878342669274,506747.168260951,0.0,1.0
2018-07-25,29.19,29.22,28.97,29.04,396340,21.3731900805071,21.3951563601376,21.2121040298832,21.2633586823544,541293.300458287,0.0,1.0
2018-07-26,29.05,29.4,29.04,29.25,625969,21.2706807755646,21.5269540379208,21.2633586823544,21.4171226397681,854904.440618089,0.0,1.0
2018-07-27,29.89,30.21,28.96,29.61,1507435,21.8857366052195,22.1200435879451,21.204781936673,21.6807179953345,2058748.71669864,0.0,1.0
2018-07-30,29.49,29.96,29.47,29.85,947216,21.5928528768124,21.9369912576907,21.578208690392,21.8564482323787,1293641.0023891,0.0,1.0
2018-07-31,29.74,29.98,29.34,29.43,1125374,21.7759052070668,21.9516354441111,21.4830214786597,21.5489203175513,1536956.67030818,0.0,1.0
2018-08-01,30.04,30.08,29.46,29.68,821333,21.9955680033721,22.0248563762128,21.5708865971818,21.7319726478057,1121718.85337162,0.0,1.0
2018-08-02,29.76,30.17,29.75,29.95,530312,21.7905493934872,22.0907552151044,21.783227300277,21.9296691644805,724262.836838661,0.0,1.0
2018-08-03,30.13,30.14,29.71,29.76,583302,22.0614668422637,22.0687889354739,21.7539389274363,21.7905493934872,796632.852459808,0.0,1.0
2018-08-06,30.52,30.71,30.17,30.22,818399,22.3470284774606,22.486148248454,22.0907552151044,22.1273656811553,1117711.80249726,0.0,1.0
2018-08-07,30.69,30.78,30.53,30.78,845344,22.4715040620336,22.5374029009252,22.3543505706708,22.5374029009252,1154511.38866279,0.0,1.0
2018-08-08,30.58,30.73,30.44,30.71,321434,22.3909610367217,22.5007924348743,22.2884517317792,22.486148248454,438991.953220742,0.0,1.0
2018-08-09,30.39,30.63,30.37,30.59,223458,22.2518412657283,22.4275715027726,22.237197079308,22.3982831299319,305183.222318737,0.0,1.0
2018-08-10,29.94,30.42,29.94,30.34,382599,21.9223470712703,22.2738075453588,21.9223470712703,22.2152307996774,522526.808957059,0.0,1.0
2018-08-13,29.76,29.97,29.7,29.96,550246,21.7905493934872,21.9443133509009,21.7466168342261,21.9369912576907,751487.292233866,0.0,1.0
2018-08-14,29.98,30.305,29.7967,29.82,561224,21.9516354441111,22.1896034734418,21.8174214755685,21.8344819527482,766480.272635619,0.0,1.0
2018-08-15,30.21,30.3,29.91,29.91,644039,22.1200435879451,22.1859424268367,21.9003807916398,21.9003807916398,879583.17589407,0.0,1.0
2018-08-16,30.3,30.41,30.13,30.15,612956,22.1859424268367,22.2664854521487,22.0614668422637,22.0761110286841,837132.200322224,0.0,1.0
2018-08-17,30.57,30.63,30.27,30.32,653645,22.3836389435115,22.4275715027726,22.1639761472062,22.2005866132571,892702.375178023,0.0,1.0
2018-08-20,30.56,30.83,30.53,30.61,464308,22.3763168503013,22.5740133669761,22.3543505706708,22.4129273163522,634119.215191974,0.0,1.0
2018-08-21,30.34,30.53,30.3,30.47,411573,22.2152307996774,22.3543505706708,22.1859424268367,22.3104180114097,562097.460638641,0.0,1.0
2018-08-22,30.24,30.4,30.19,30.25,472991,22.1420098675757,22.2591633589385,22.1053994015248,22.1493319607858,645977.845983412,0.0,1.0
2018-08-23,30.24,30.56,30.08,30.22,710679,22.1420098675757,22.3763168503013,22.0248563762128,22.1273656811553,970595.401615771,0.0,1.0
2018-08-24,30.38,30.44,30.15,30.15,442381,22.2445191725181,22.2884517317792,22.0761110286841,22.0761110286841,604172.86054912,0.0,1.0
2018-08-27,30.36,30.51,30.15,30.43,535568,22.2298749860978,22.3397063842504,22.0761110286841,22.281129638569,731441.112024635,0.0,1.0
2018-08-28,30.94,30.95,30.34,30.36,728179,22.6545563922881,22.6618784854982,22.2152307996774,22.2298749860978,994495.670975462,0.0,1.0
2018-08-29,30.63,31.01,30.63,31.01,669935,22.4275715027726,22.7058110447593,22.4275715027726,22.7058110447593,914950.111627699,0.0,1.0
2018-08-30,30.54,30.68,30.42,30.68,376211,22.361672663881,22.4641819688234,22.2738075453588,22.4641819688234,513802.527775931,0.0,1.0
2018-08-31,30.78,30.79,30.41,30.58,537942,22.5374029009252,22.5447249941354,22.2664854521487,22.3909610367217,734683.354279488,0.0,1.0
2018-09-04,30.11,30.87,30.05,30.72,685596,22.0468226558434,22.6033017398168,22.0028900965823,22.4934703416642,936338.804110106,0.0,1.0
2018-09-05,30.42,30.59,30.05,30.07,648075,22.2738075453588,22.3982831299319,22.0028900965823,22.0175342830026,885095.260873254,0.0,1.0
2018-09-06,30.69,30.78,30.44,30.5,725569,22.4715040620336,22.5374029009252,22.2884517317792,22.3323842910403,990931.116516677,0.0,1.0
2018-09-07,30.39,30.7,30.34,30.59,456671,22.2518412657283,22.4788261552438,22.2152307996774,22.3982831299319,623689.137643404,0.0,1.0
2018-09-10,30.41,30.66,30.39,30.56,592604,22.2664854521487,22.4495377824031,22.2518412657283,22.3763168503013,809336.86992174,0.0,1.0
2018-09-11,30.44,30.58,30.25,30.32,349017,22.2884517317792,22.3909610367217,22.1493319607858,22.2005866132571,476662.874920649,0.0,1.0
2018-09-12,30.42,30.61,30.32,30.47,422203,22.2738075453588,22.4129273163522,22.2005866132571,22.3104180114097,576615.167112557,0.0,1.0
2018-09-13,30.4,30.61,30.33,30.61,351294,22.2591633589385,22.4129273163522,22.2079087064673,22.4129273163522,479772.641396764,0.0,1.0
2018-09-14,30.43,30.47,29.93,30.3,524202,22.281129638569,22.3104180114097,21.9150249780602,22.1859424268367,715918.228507937,0.0,1.0
2018-09-17,30.49,30.59,30.33,30.42,528638,22.3250621978301,22.3982831299319,22.2079087064673,22.2738075453588,721976.605358198,0.0,1.0
2018-09-18,30.53,30.59,30.17,30.51,670102,22.3543505706708,22.3982831299319,22.0907552151044,22.3397063842504,915178.188483876,0.0,1.0
2018-09-19,29.73,30.55,29.68,30.55,805679,21.7685831138566,22.3689947570911,21.7319726478057,22.3689947570911,1100339.72099696,0.0,1.0
2018-09-20,30.12,30.18,29.64,29.71,491013,22.0541447490535,22.0980773083146,21.702684274965,21.7539389274363,670591.026234863,0.0,1.0
2018-09-21,30.17,30.44,30.04,30.11,727021,22.0907552151044,22.2884517317792,21.9955680033721,22.0468226558434,992914.156008692,0.0,1.0
2018-09-24,29.57,30.14,29.48,30.13,413514,21.6514296224938,22.0687889354739,21.5855307836022,22.0614668422637,564748.34194305,0.0,1.0
2018-09-25,29.37,29.7,29.31,29.62,372428,21.5049877582902,21.7466168342261,21.4610551990292,21.6880400885447,508635.972405207,0.0,1.0
2018-09-26,28.89,29.53,28.86,29.39,638930,21.1535272842017,21.6221412496531,21.1315610045712,21.5196319447106,872605.662970718,0.0,1.0
2018-09-27,28.9,29.1,28.63,28.79,654430,21.3622069406918,21.5100422828419,21.1626292287891,21.2808975025092,885349.863546801,0.275,1.0
2018-09-28,29.83,29.84,28.81,29.05,808287,22.0496412816898,22.0570330487973,21.2956810367242,21.4730834473044,1093496.30236489,0.0,1.0
2018-10-01,29.63,29.99,29.6,29.86,733481,21.9018059395397,22.1679095554099,21.8796306382172,22.0718165830123,992294.520826019,0.0,1.0
2018-10-02,29.34,29.73,29.31,29.6,405518,21.687444693422,21.9757236106148,21.6652693920995,21.8796306382172,548607.652408619,0.0,1.0
2018-10-03,29.05,29.53,28.98,29.31,677840,21.4730834473044,21.8278882684647,21.4213410775518,21.6652693920995,917020.233648462,0.0,1.0
2018-10-04,28.69,29.05,28.65,28.87,432871,21.2069798314342,21.4730834473044,21.1774127630041,21.3400316393693,585612.335594894,0.0,1.0
2018-10-05,28.85,29.06,28.67,28.74,338843,21.3252481051543,21.4804752144119,21.1921962972192,21.2439386669717,458405.946875583,0.0,1.0
2018-10-08,29.06,29.2,28.8,28.84,1538079,21.4804752144119,21.583959953917,21.2882892696167,21.3178563380468,2080800.13565118,0.0,1.0
2018-10-09,28.85,29.2,28.77,29.11,892035,21.3252481051543,21.583959953917,21.2661139682942,21.5174340499494,1206795.32651157,0.0,1.0
2018-10-10,28.54,28.96,28.52,28.7,818288,21.0961033248216,21.4065575433368,21.0813197906066,21.2143715985417,1107026.21998072,0.0,1.0
2018-10-11,27.39,28.58,27.34,28.54,939798,20.2460501074584,21.1256703932516,20.2090912719209,21.0961033248216,1271411.81037171,0.0,1.0
2018-10-12,27.4,27.73,27.22,27.57,619375,20.2534418745659,20.4973701891136,20.1203900666308,20.3791019153935,837925.479782865,0.0,1.0
2018-10-15,27.5,28.2,27.44,27.44,2324880,20.327359545641,20.8447832431664,20.2830089429959,20.2830089429959,3145228.9637741,0.0,1.0
2018-10-16,28.15,28.22,27.4,27.58,546995,20.8078244076289,20.8595667773814,20.2534418745659,20.386493682501,740005.728054614,0.0,1.0
2018-10-17,28.02,28.34,27.81,28.15,365414,20.7117314352313,20.9482679826715,20.5565043259737,20.8078244076289,494352.696297679,0.0,1.0
2018-10-18,28.11,28.36,28.01,28.01,574727,20.7782573391988,20.9630515168865,20.7043396681238,20.7043396681238,777523.143845275,0.0,1.0
2018-10-19,28.26,28.39,28.15,28.15,368897,20.8891338458114,20.985226818209,20.8078244076289,20.8078244076289,499064.695403366,0.0,1.0
2018-10-22,27.91,28.47,27.81,28.28,415392,20.6304219970487,21.044360955069,20.5565043259737,20.9039173800264,561965.75725201,0.0,1.0
2018-10-23,28.08,28.22,27.58,27.74,427584,20.7560820378763,20.8595667773814,20.386493682501,20.5047619562211,578459.783406622,0.0,1.0
2018-10-24,28.39,28.76,28.02,28.06,634524,20.985226818209,21.2587222011867,20.7117314352313,20.7412985036613,858419.902536819,0.0,1.0
2018-10-25,28.45,28.74,28.19,28.45,483362,21.029577420854,21.2439386669717,20.8373914760589,21.029577420854,653919.411921381,0.0,1.0
2018-10-26,26.61,28.31,26.58,28.2,1110070,19.669492273073,20.9260926813489,19.6473169717504,20.8447832431664,1501765.38824228,0.0,1.0
2018-10-29,26.18,27.07,25.93,26.63,875464,19.3516462874502,20.0095135600182,19.1668521097626,19.684275807288,1184377.14184884,0.0,1.0
2018-10-30,25.92,26.46,25.62,26.03,1143388,19.1594603426551,19.5586157664604,18.9377073294299,19.2407697808376,1546839.86030752,0.0,1.0
2018-10-31,25.84,26.25,25.55,25.95,1023915,19.100326205795,19.4033886572028,18.8859649596773,19.1816356439776,1385210.03855802,0.0,1.0
2018-11-01,25.86,26.02,25.65,25.91,694927,19.11510974001,19.2333780137301,18.9598826307524,19.1520685755476,940136.492252783,0.0,1.0
2018-11-02,26.18,26.21,25.51,25.88,1405513,19.3516462874502,19.3738215887727,18.8563978912473,19.129893274225,1901457.36406225,0.0,1.0
2018-11-05,26.34,26.61,26.14,26.27,879233,19.4699145611703,19.669492273073,19.3220792190202,19.4181721914178,1189476.05790664,0.0,1.0
2018-11-06,26.37,26.69,26.33,26.4,753653,19.4920898624928,19.728626409933,19.4625227940628,19.5142651638153,1019584.3416586,0.0,1.0
2018-11-07,26.58,26.68,26.24,26.56,838795,19.6473169717504,19.7212346428255,19.3959968900952,19.6325334375354,1134769.24773275,0.0,1.0
2018-11-08,26.27,26.78,26.19,26.54,494882,19.4181721914178,19.7951523139006,19.3590380545577,19.6177499033204,669504.318524162,0.0,1.0
2018-11-09,26.18,26.34,25.95,26.2,570967,19.3516462874502,19.4699145611703,19.1816356439776,19.3664298216652,772436.403495754,0.0,1.0
2018-11-12,26.05,26.36,25.95,26.18,452764,19.2555533150526,19.4846980953853,19.1816356439776,19.3516462874502,612524.709470691,0.0,1.0
2018-11-13,25.82,26.3,25.78,26.08,773742,19.08554267158,19.4403474927403,19.05597560315,19.2777286163752,1046761.87540368,0.0,1.0
2018-11-14,25.12,26.11,25.09,25.97,1437465,18.5681189740546,19.2999039176977,18.5459436727321,19.1964191781926,1944683.83418135,0.0,1.0
2018-11-15,24.73,25.18,24.6,24.98,1810827,18.2798400568619,18.6124695766996,18.1837470844643,18.4646342345495,2449789.03374977,0.0,1.0
2018-11-16,24.71,24.8,24.48,24.67,1396309,18.2650565226469,18.3315824266144,18.0950458791742,18.2354894542168,1889005.67305773,0.0,1.0
2018-11-19,24.72,25.2,24.54,24.7,1851238,18.2724482897544,18.6272531109146,18.1393964818193,18.2576647555394,2504459.31679882,0.0,1.0
2018-11-20,24.34,24.83,24.24,24.64,1594211,17.9915611396691,18.3537577279369,17.9176434685941,18.2133141528943,2156738.67535842,0.0,1.0
2018-11-21,24.67,25.14,24.28,24.29,1287603,18.2354894542168,18.5829025082696,17.9472105370241,17.9546023041316,1741942.05698463,0.0,1.0
2018-11-23,24.4,24.67,24.19,24.57,1306820,18.0359117423142,18.2354894542168,17.8806846330566,18.1615717831418,1767939.89988269,0.0,1.0
2018-11-26,24.66,24.74,24.33,24.61,851978,18.2280976871093,18.2872318239694,17.9841693725616,18.1911388515718,1152603.95465501,0.0,1.0
2018-11-27,24.34,24.67,24.2,24.66,520281,17.9915611396691,18.2354894542168,17.8880764001641,18.2280976871093,703865.520156463,0.0,1.0
2018-11-28,24.58,24.62,24.23,24.34,746179,18.1689635502493,18.1985306186793,17.9102517014866,17.9915611396691,1009473.09235745,0.0,1.0
2018-11-29,24.54,24.79,24.21,24.6,713639,18.1393964818193,18.3241906595069,17.8954681672716,18.1837470844643,965451.142630494,0.0,1.0
2018-11-30,24.47,24.54,24.14,24.42,1234429,18.0876541120667,18.1393964818193,17.843725797519,18.0506952765292,1670005.26673321,0.0,1.0
2018-12-03,24.78,24.79,24.49,24.62,948829,18.3167988923994,18.3241906595069,18.1024376462817,18.1985306186793,1283629.45720589,0.0,1.0
2018-12-04,24.16,24.85,24.09,24.74,1118639,17.858509331734,18.3685412621519,17.8067669619815,18.2872318239694,1513358.01538458,0.0,1.0
2018-12-06,24.43,24.455,23.54,23.97,874464,18.0580870436367,18.0765664614055,17.4002197710687,17.7180657566914,1183024.2853729,0.0,1.0
2018-12-07,24.4,24.66,24.27,24.4,1041059,18.0359117423142,18.2280976871093,17.9398187699166,18.0359117423142,1408403.40998146,0.0,1.0
2018-12-10,24.16,24.56,24.14,24.4,1638459,17.858509331734,18.1541800160343,17.843725797519,18.0359117423142,2216599.86870564,0.0,1.0
2018-12-11,24.03,24.57,24.02,24.35,786421,17.7624163593365,18.1615717831418,17.755024592229,17.9989529067767,1063914.74266207,0.0,1.0
2018-12-12,23.64,24.36,23.61,24.14,576031,17.4741374421437,18.0063446738842,17.4519621408212,17.843725797519,779287.268689896,0.0,1.0
2018-12-13,22.68,23.71,22.6,23.63,1406548,16.7645277998232,17.5258798118963,16.7053936629631,17.4667456750362,1902857.57051484,0.0,1.0
2018-12-14,22.41,22.73,22.36,22.62,958480,16.5649500879205,16.8014866353607,16.527991252383,16.7201771971781,1296685.87505515,0.0,1.0
2018-12-17,21.63,22.56,21.57,22.42,806022,15.9883922535351,16.6758265945331,15.94404165089,16.572341855028,1090432.08244689,0.0,1.0
2018-12-18,21.81,21.97,21.66,21.86,1494378,16.1214440614702,16.2397123351903,16.0105675548576,16.1584028970077,2021678.95479629,0.0,1.0
2018-12-19,21.69,22.18,21.67,21.97,1270818,16.0327428561801,16.3949394444479,16.0179593219651,16.2397123351903,1719234.36103604,0.0,1.0
2018-12-20,21.54,21.81,21.41,21.69,1573656,15.9218663495675,16.1214440614702,15.8257733771699,16.0327428561801,2128930.71049555,0.0,1.0
2018-12-21,21.42,21.81,21.36,21.53,2366144,15.8331651442774,16.1214440614702,15.7888145416324,15.91447458246,3201053.23339714,0.0,1.0
2018-12-24,20.34,21.32,20.32,21.3,360929,15.0348542966668,15.7592474732024,15.0200707624518,15.7444639389874,488285.135003107,0.0,1.0
2018-12-26,21.16,21.18,20.04,20.39,897511,15.6409791994823,15.6557627336973,14.8131012834416,15.0718131322043,1214203.5685738,0.0,1.0
2018-12-27,21.01,21.01,20.29,20.99,923700,15.5301026928697,15.5301026928697,14.9978954611293,15.5153191586547,1249633.52682209,0.0,1.0
2018-12-28,20.96,21.03,20.68,20.87,865367,15.6964174527886,15.7488386942817,15.4867324868162,15.629018713726,1155556.18819106,0.275,1.0
2018-12-31,21.03,21.05,20.525,21.05,762552,15.7488386942817,15.7638161918511,15.3706568806529,15.7638161918511,1018263.56033621,0.0,1.0
2019-01-02,21.04,21.08,20.49,20.79,1233465,15.7563274430664,15.7862824382053,15.3444462599064,15.5691087234482,1647090.90324346,0.0,1.0
2019-01-03,21.44,21.73,20.97,21.07,878246,16.0558773944555,16.2730511092126,15.7039062015733,15.7787936894206,1172753.98767696,0.0,1.0
2019-01-04,22.23,22.36,21.65,21.8,1988530,16.647488548449,16.7448422826504,16.2131411189348,16.3254723507057,2655356.79879584,0.0,1.0
2019-01-07,22.62,22.76,22.27,22.27,816630,16.9395497510533,17.0443922340395,16.6774435435879,16.6774435435879,1090475.89053253,0.0,1.0
2019-01-08,22.99,23.07,22.58,22.77,841148,17.2166334560882,17.2765434463661,16.9095947559144,17.0518809828242,1123215.6721767,0.0,1.0
2019-01-09,23.05,23.28,22.91,23.28,794130,17.2615659487966,17.4338071708453,17.1567234658104,17.4338071708453,1060430.81805542,0.0,1.0
2019-01-10,23.4,23.52,22.97,23.02,713930,17.5236721562621,17.6135371416788,17.2016559585188,17.2390997024424,953336.826381456,0.0,1.0
2019-01-11,23.64,23.64,23.32,23.39,574776,17.7034021270955,17.7034021270955,17.4637621659842,17.5161834074773,767519.40347125,0.0,1.0
2019-01-14,23.04,23.54,22.98,23.47,577944,17.2540772000119,17.6285146392482,17.2091447073035,17.5760933977552,771749.749676025,0.0,1.0
2019-01-15,23.19,23.3,22.92,23.03,416013,17.3664084317828,17.4487846684148,17.1642122145952,17.2465884512272,555517.3660631,0.0,1.0
2019-01-16,23.27,23.43,23.06,23.06,520997,17.4263184220606,17.5461384026163,17.2690546975813,17.2690546975813,695706.33890474,0.0,1.0
2019-01-17,23.34,23.54,23.16,23.16,803727,17.4787396635537,17.6285146392482,17.3439421854286,17.3439421854286,1073246.04296933,0.0,1.0
2019-01-18,23.47,23.69,23.24,23.34,1028242,17.5760933977552,17.7408458710192,17.4038521757064,17.4787396635537,1373049.12951147,0.0,1.0
2019-01-22,23.63,23.68,23.39,23.47,896456,17.6959133783108,17.7333571222344,17.5161834074773,17.5760933977552,1197070.4663351,0.0,1.0
2019-01-23,23.62,23.85,23.51,23.62,655582,17.6884246295261,17.8606658515748,17.6060483928941,17.6884246295261,875422.609097262,0.0,1.0
2019-01-24,23.75,23.97,23.57,23.59,562820,17.7857783637275,17.9505308369915,17.6509808856024,17.6659583831719,751554.119625192,0.0,1.0
2019-01-25,24.13,24.24,23.77,23.82,1097158,18.0703508175472,18.1527270541792,17.800755861297,17.8381996052206,1465075.18350402,0.0,1.0
2019-01-28,24.15,24.28,23.85,23.98,467300,18.0853283151166,18.1826820493181,17.8606658515748,17.9580195857763,624002.771935702,0.0,1.0
2019-01-29,24.37,24.4,24.08,24.12,571541,18.2500807883806,18.2725470347348,18.0329070736235,18.0628620687624,763199.589717319,0.0,1.0
2019-01-30,24.59,24.8,24.33,24.45,724767,18.4148332616446,18.5720969861239,18.2201257932417,18.3099907786584,967807.86862299,0.0,1.0
2019-01-31,24.69,24.8,24.35,24.52,820928,18.4897207494919,18.5720969861239,18.2351032908112,18.3624120201515,1096215.16704394,0.0,1.0
2019-02-01,24.49,24.72,24.22,24.69,805238,18.3399457737973,18.5121869958461,18.1377495566097,18.4897207494919,1075263.73650323,0.0,1.0
2019-02-04,25.02,25.04,24.38,24.45,816317,18.7368494593879,18.7518269569574,18.2575695371653,18.3099907786584,1090057.93019096,0.0,1.0
2019-02-05,25.16,25.2,24.84,25.02,614203,18.8416919423741,18.871646937513,18.6020519812628,18.7368494593879,820167.717807026,0.0,1.0
2019-02-06,25.03,25.2,24.87,25.12,408821,18.7443382081726,18.871646937513,18.624518227617,18.8117369472352,545913.625562863,0.0,1.0
2019-02-07,25.4,25.49,24.9,24.93,857236,19.0214219132075,19.0888206522701,18.6469844739712,18.6694507203254,1144698.56666611,0.0,1.0
2019-02-08,25.47,25.77,25.02,25.31,876892,19.0738431547006,19.2985056182425,18.7368494593879,18.954023174145,1170945.94198211,0.0,1.0
2019-02-11,25.89,26.01,25.47,25.53,848350,19.3883706036592,19.4782355890759,19.0738431547006,19.118775647409,1132832.76604248,0.0,1.0
2019-02-12,25.7,26.11,25.67,26.0,660892,19.2460843767494,19.5531230769232,19.2236181303952,19.4707468402912,882513.246201859,0.0,1.0
2019-02-13,25.49,25.82,25.2,25.61,695750,19.0888206522701,19.3359493621661,18.871646937513,19.1786856376868,929060.407819953,0.0,1.0
2019-02-14,25.85,25.98,25.33,25.47,795229,19.3584156085203,19.4557693427217,18.9690006717145,19.0738431547006,1061898.35292886,0.0,1.0
2019-02-15,26.16,26.21,25.8,25.93,707401,19.5905668208468,19.6280105647705,19.3209718645966,19.4183255987981,944618.414016879,0.0,1.0
2019-02-19,26.0,26.23,25.57,26.06,1008820,19.4707468402912,19.6429880623399,19.1487306425479,19.5156793329996,1347114.22294923,0.0,1.0
2019-02-20,26.15,26.23,25.79,25.95,535910,19.5830780720621,19.6429880623399,19.3134831158119,19.4333030963675,715620.212942567,0.0,1.0
2019-02-21,26.07,26.19,25.96,26.13,323347,19.5231680817843,19.613033067201,19.4407918451523,19.5681005744926,431777.068900263,0.0,1.0
2019-02-22,26.29,26.45,25.98,26.11,448895,19.6879205550483,19.8077405356039,19.4557693427217,19.5531230769232,599425.902649425,0.0,1.0
2019-02-25,26.18,26.37,26.05,26.37,445884,19.6055443184163,19.7478305453261,19.5081905842148,19.7478305453261,595405.204283711,0.0,1.0
2019-02-26,25.94,26.31,25.93,26.31,550954,19.4258143475828,19.7028980526177,19.4183255987981,19.7028980526177,735709.016069041,0.0,1.0
2019-02-27,26.05,26.17,25.8,25.8,719533,19.5081905842148,19.5980555696316,19.3209718645966,19.3209718645966,960818.717096537,0.0,1.0
2019-02-28,25.99,26.39,25.94,26.07,2024719,19.4632580915065,19.7628080428956,19.4258143475828,19.5231680817843,2703681.29336803,0.0,1.0
2019-03-01,25.81,26.07,25.42,25.99,752005,19.3284606133814,19.5231680817843,19.036399410777,19.4632580915065,1004179.7656955,0.0,1.0
2019-03-04,25.7,26.07,25.51,25.88,789347,19.2460843767494,19.5231680817843,19.1037981498395,19.3808818548745,1054043.90331506,0.0,1.0
2019-03-05,25.9,26.01,25.66,25.68,1033725,19.3958593524439,19.4782355890759,19.2161293816105,19.2311068791799,1380370.77984,0.0,1.0
2019-03-06,25.93,26.04,25.81,25.98,403985,19.4183255987981,19.5007018354301,19.3284606133814,19.4557693427217,539455.937985115,0.0,1.0
2019-03-07,26.09,26.33,25.84,25.94,790997,19.5381455793537,19.7178755501872,19.3509268597355,19.4258143475828,1056247.20863006,0.0,1.0
2019-03-08,26.13,26.15,25.98,26.04,487299,19.5681005744926,19.5830780720621,19.4557693427217,19.5007018354301,650708.167689912,0.0,1.0
2019-03-11,26.5,26.5,26.12,26.26,472803,19.8451842795276,19.8451842795276,19.5606118257079,19.6654543086941,631351.128995324,0.0,1.0
2019-03-12,26.75,26.8,26.46,26.52,575334,20.0324029991457,20.0698467430694,19.8152292843886,19.860161777097,768264.521268683,0.0,1.0
2019-03-13,26.96,27.1,26.79,26.79,811831,20.189666723625,20.2945092066112,20.0623579942846,20.0623579942846,1084067.6104073,0.0,1.0
2019-03-14,27.05,27.09,26.88,26.99,666930,20.2570654626876,20.2870204578265,20.1297567333472,20.2121329699792,890576.008318161,0.0,1.0
2019-03-15,27.0,27.13,26.91,27.02,1158154,20.2196217187639,20.3169754529654,20.1522229797014,20.2345992163334,1546525.37198464,0.0,1.0
2019-03-18,26.84,27.22,26.63,27.0,912154,20.0998017382083,20.3843741920279,19.942538013729,20.2196217187639,1218032.57956824,0.0,1.0
2019-03-19,26.86,27.01,26.7,26.87,528883,20.1147792357777,20.2271104675487,19.9949592552221,20.1222679845625,706236.802973829,0.0,1.0
2019-03-20,27.12,27.3,26.64,26.81,499320,20.3094867041807,20.4442841823057,19.9500267625137,20.0773354918541,666760.248412013,0.0,1.0
2019-03-21,27.51,27.67,26.91,27.05,463966,20.601547906785,20.7213678873407,20.1522229797014,20.2570654626876,619550.759862872,0.0,1.0
2019-03-22,27.14,27.66,27.12,27.52,401917,20.3244642017501,20.7138791385559,20.3094867041807,20.6090366555697,536694.46199033,0.0,1.0
2019-03-25,27.08,27.33,26.79,27.11,720921,20.2795317090417,20.4667504286599,20.0623579942846,20.3019979553959,962672.164234237,0.0,1.0
2019-03-26,27.39,27.39,27.01,27.19,527634,20.5116829213683,20.5116829213683,20.2271104675487,20.3619079456737,704568.967617209,0.0,1.0
2019-03-27,27.57,27.62,27.23,27.31,588806,20.6464803994934,20.683924143417,20.3918629408127,20.4517729310905,786254.17533142,0.0,1.0
2019-03-28,27.7,27.74,27.25,27.33,475746,20.9497747252748,20.9800271075496,20.6094354246837,20.6699401892333,629036.081428658,0.275,1.0
2019-03-29,27.3,27.85,27.21,27.71,1012192,20.6472509025272,21.0632211588052,20.579183042409,20.9573378208435,1338330.305107,0.0,1.0
2019-04-01,27.32,27.52,26.94,27.37,743469,20.6623770936646,20.8136390050384,20.3749794620543,20.700192571508,983022.088306957,0.0,1.0
2019-04-02,27.31,27.49,26.92,27.35,824146,20.6548139980959,20.7909497183323,20.3598532709169,20.6850663803706,1089694.01816327,0.0,1.0
2019-04-03,27.37,27.49,27.15,27.33,556475,20.700192571508,20.7909497183323,20.5338044689968,20.6699401892333,735776.766200898,0.0,1.0
2019-04-04,27.31,27.47,27.17,27.42,638042,20.6548139980959,20.7758235271949,20.5489306601342,20.7380080493515,843625.462887555,0.0,1.0
2019-04-05,27.57,27.59,27.17,27.29,694289,20.8514544828819,20.8665806740192,20.5489306601342,20.6396878069585,917995.804355727,0.0,1.0
2019-04-08,27.43,27.56,27.23,27.56,494495,20.7455711449202,20.8438913873132,20.5943092335464,20.8438913873132,653826.195251381,0.0,1.0
2019-04-09,27.15,27.38,27.06,27.32,361746,20.5338044689968,20.7077556670767,20.4657366088786,20.6623770936646,478304.150350168,0.0,1.0
2019-04-10,27.63,27.68,27.17,27.18,569332,20.896833056294,20.9346485341375,20.5489306601342,20.5564937557029,752776.419164722,0.0,1.0
2019-04-11,27.7,27.93,27.53,27.71,625098,20.9497747252748,21.1237259233547,20.8212021006071,20.9573378208435,826510.77766054,0.0,1.0
2019-04-12,28.08,28.08,27.59,27.71,452137,21.2371723568851,21.2371723568851,20.8665806740192,20.9573378208435,597820.027386271,0.0,1.0
2019-04-15,27.98,28.17,27.92,28.13,437880,21.1615414011982,21.3052402170033,21.1161628277861,21.2749878347286,578969.280532007,0.0,1.0
2019-04-16,27.25,28.085,27.17,28.02,608804,20.6094354246837,21.2409539046695,20.5489306601342,21.191793783473,804966.68919569,0.0,1.0
2019-04-17,27.05,27.37,27.05,27.29,533018,20.4581735133099,20.700192571508,20.4581735133099,20.6396878069585,704761.688066615,0.0,1.0
2019-04-18,27.29,27.44,27.07,27.11,525128,20.6396878069585,20.7531342404889,20.4732997044473,20.5035520867221,694329.451784077,0.0,1.0
2019-04-22,27.13,27.25,26.89,27.21,493380,20.5186782778594,20.6094354246837,20.3371639842109,20.579183042409,652351.931188641,0.0,1.0
2019-04-23,27.5,27.7,26.76,26.92,800210,20.798512813901,20.9497747252748,20.2388437418179,20.3598532709169,1058045.60147647,0.0,1.0
2019-04-24,27.67,27.86,27.45,27.5,489711,20.9270854385688,21.0707842543739,20.7606973360576,20.798512813901,647500.742985771,0.0,1.0
2019-04-25,27.71,27.9,27.52,27.56,402077,20.9573378208435,21.1010366366487,20.8136390050384,20.8438913873132,531630.19870391,0.0,1.0
2019-04-26,27.89,27.97,27.73,27.83,761045,21.09347354108,21.1539783056295,20.9724640119809,21.0480949676678,1006261.24989148,0.0,1.0
2019-04-29,27.6,28.0,27.6,27.93,428029,20.8741437695879,21.1766675923356,20.8741437695879,21.1237259233547,565944.190592936,0.0,1.0
2019-04-30,27.88,28.02,27.55,27.66,524898,21.0859104455113,21.191793783473,20.8363282917445,20.9195223430001,694025.343502076,0.0,1.0
2019-05-01,27.85,28.68,27.85,27.91,643301,21.0632211588052,21.6909580910066,21.0632211588052,21.1085997322174,850578.964865993,0.0,1.0
2019-05-02,27.68,28.3,27.6,27.88,526602,20.9346485341375,21.4035604593963,20.8741437695879,21.0859104455113,696278.389208722,0.0,1.0
2019-05-03,28.08,28.2,27.73,27.74,580889,21.2371723568851,21.3279295037094,20.9724640119809,20.9800271075496,768057.199230285,0.0,1.0
2019-05-06,28.15,28.29,27.89,27.89,486518,21.290114025866,21.3959973638276,21.09347354108,21.09347354108,643278.926705651,0.0,1.0
2019-05-07,27.66,28.25,27.47,27.99,422758,20.9195223430001,21.3657449815529,20.7758235271949,21.1691044967669,558974.822095437,0.0,1.0
2019-05-08,27.53,27.97,27.51,27.71,373897,20.8212021006071,21.1539783056295,20.8060759094697,20.9573378208435,494370.323109244,0.0,1.0
2019-05-09,27.6,27.73,27.31,27.42,675782,20.8741437695879,20.9724640119809,20.6548139980959,20.7380080493515,893525.665334067,0.0,1.0
2019-05-10,27.98,28.06,27.42,27.51,639421,21.1615414011982,21.2220461657477,20.7380080493515,20.8060759094697,845448.790369636,0.0,1.0
2019-05-13,27.98,28.06,27.7,27.7,565813,21.1615414011982,21.2220461657477,20.9497747252748,20.9497747252748,748123.562450115,0.0,1.0
2019-05-14,28.01,28.26,27.85,28.0,514088,21.1842306879043,21.3733080771216,21.0632211588052,21.1766675923356,679732.254248054,0.0,1.0
2019-05-15,28.21,28.38,27.88,27.99,317935,21.3354925992781,21.4640652239458,21.0859104455113,21.1691044967669,420376.811468767,0.0,1.0
2019-05-16,28.31,28.5,28.2,28.2,660341,21.411123554965,21.5548223707701,21.3279295037094,21.3279295037094,873109.421932461,0.0,1.0
2019-05-17,28.12,28.27,27.96,28.2,466354,21.2674247391599,21.3808711726902,21.1464152100608,21.3279295037094,616617.885843663,0.0,1.0
2019-05-20,27.83,28.2,27.64,28.03,1371043,21.0480949676678,21.3279295037094,20.9043961518627,21.1993568790417,1812806.65773373,0.0,1.0
2019-05-21,28.27,28.41,27.88,27.88,566642,21.3808711726902,21.4867545106519,21.0859104455113,21.0859104455113,749219.67447524,0.0,1.0
2019-05-22,28.21,28.33,28.09,28.29,407324,21.3354925992781,21.4262497461024,21.2447354524538,21.3959973638276,538567.834163285,0.0,1.0
2019-05-23,28.09,28.21,27.89,28.08,466016,21.2447354524538,21.3354925992781,21.09347354108,21.2371723568851,616170.978890116,0.0,1.0
2019-05-24,28.14,28.46,28.09,28.24,324191,21.2825509302973,21.5245699884954,21.2447354524538,21.3581818859842,428648.556739179,0.0,1.0
2019-05-28,27.88,28.41,27.88,28.24,482154,21.0859104455113,21.4867545106519,21.0859104455113,21.3581818859842,637508.802607173,0.0,1.0
2019-05-29,27.63,28.0,27.52,27.76,527427,20.896833056294,21.1766675923356,20.8136390050384,20.995153298687,697369.21239416,0.0,1.0
2019-05-30,27.55,27.95,27.5,27.64,621656,20.8363282917445,21.1388521144921,20.798512813901,20.9043961518627,821959.731109904,0.0,1.0
2019-05-31,27.84,27.95,27.19,27.39,527892,21.0556580632365,21.1388521144921,20.5640568512716,20.7153187626454,697984.040007771,0.0,1.0
2019-06-03,27.99,28.1,27.69,27.88,710938,21.1691044967669,21.2522985480225,20.9422116297062,21.0859104455113,940009.277342797,0.0,1.0
2019-06-04,27.93,28.2,27.55,28.08,564481,21.1237259233547,21.3279295037094,20.8363282917445,21.2371723568851,746362.378834357,0.0,1.0
2019-06-05,28.52,28.6,27.91,27.99,635844,21.5699485619075,21.6304533264571,21.1085997322174,21.1691044967669,840719.24547957,0.0,1.0
2019-06-06,28.89,29.02,28.45,28.59,559889,21.8497830979491,21.9481033403421,21.5170068929267,21.6228902308884,740290.790873721,0.0,1.0
2019-06-07,28.94,29.18,28.89,29.03,467192,21.8875985757926,22.0691128694412,21.8497830979491,21.9556664359108,617725.897758082,0.0,1.0
2019-06-10,28.58,29.23,28.55,29.16,626916,21.6153271353197,22.1069283472846,21.5926378486136,22.0539866783038,828914.555298263,0.0,1.0
2019-06-11,28.82,28.88,28.49,28.63,1411584,21.7968414289683,21.8422200023804,21.5472592752015,21.6531426131631,1866410.37017103,0.0,1.0
2019-06-12,29.0,29.24,28.71,28.85,742317,21.9329771492047,22.1144914428533,21.7136473777127,21.8195307156743,981498.902477112,0.0,1.0
2019-06-13,29.11,29.35,29.06,29.07,578758,22.0161712004603,22.1976854941089,21.9783557226169,21.9859188181855,765239.569887055,0.0,1.0
2019-06-14,28.55,29.24,28.55,29.0,883795,21.5926378486136,22.1144914428533,21.5926378486136,21.9329771492047,1168562.5177852,0.0,1.0
2019-06-17,28.93,29.1,28.58,28.67,850150,21.8800354802239,22.0086081048916,21.6153271353197,21.6833949954379,1124076.76496822,0.0,1.0
2019-06-18,28.59,29.31,28.4,29.04,930561,21.6228902308884,22.1674331118341,21.4791914150832,21.9632295314795,1230396.98698535,0.0,1.0
2019-06-19,28.91,29.02,28.41,28.53,748320,21.8649092890865,21.9481033403421,21.4867545106519,21.5775116574762,989436.128637323,0.0,1.0
2019-06-20,28.97,29.165,28.845,29.08,779015,21.9102878624986,22.0577682260881,21.81574916789,21.9934819137542,1030021.36218517,0.0,1.0
2019-06-21,28.33,28.79,28.23,28.79,1560918,21.4262497461024,21.7741521422622,21.3506187904155,21.7741521422622,2063861.26662432,0.0,1.0
2019-06-24,28.03,28.45,27.98,28.43,717459,21.1993568790417,21.5170068929267,21.1615414011982,21.5018807017893,948631.408242469,0.0,1.0
2019-06-25,27.44,28.25,27.43,28.1,707115,20.7531342404889,21.3657449815529,20.7455711449202,21.2522985480225,934954.468811979,0.0,1.0
2019-06-26,26.3,27.41,26.19,27.4,1344969,19.8909413456581,20.7304449537828,19.8077472944025,20.7228818582141,1778331.35623425,0.0,1.0
2019-06-27,26.47,26.53,26.2,26.2,1337228,20.2274990984648,20.2733491153106,20.0211740226588,20.0211740226588,1749916.04190389,0.275,1.0
2019-06-28,26.37,26.91,26.29,26.51,2829542,20.1510824037219,20.5637325553339,20.0899490479275,20.258065776362,3702779.8827431,0.0,1.0
2019-07-01,26.53,26.67,26.05,26.67,1149989,20.2733491153106,20.3803324879508,19.9065489805443,20.3803324879508,1504892.35875483,0.0,1.0
2019-07-02,27.15,27.23,26.57,26.57,706885,20.747132622717,20.8082659785114,20.3039157932078,20.3039157932078,925040.009094359,0.0,1.0
2019-07-03,27.55,27.66,27.17,27.17,407206,21.0527994016889,21.1368577659062,20.7624159616656,20.7624159616656,532875.703888578,0.0,1.0
2019-07-05,27.5,27.61,27.02,27.37,427719,21.0145910543174,21.0986494185347,20.6477909195512,20.9152493511516,559719.314527582,0.0,1.0
2019-07-08,27.58,27.81,27.38,27.45,733204,21.0757244101118,21.2514828080207,20.9228910206259,20.976382706946,959481.435916761,0.0,1.0
2019-07-09,27.7,27.7,27.44,27.53,726572,21.1674244438034,21.1674244438034,20.9687410374717,21.0375160627403,950802.704099966,0.0,1.0
2019-07-10,27.76,27.93,27.6,27.79,1589682,21.2132744606492,21.3431828417122,21.0910077490604,21.2361994690721,2080281.02412293,0.0,1.0
2019-07-11,27.37,27.83,27.22,27.71,913258,20.9152493511516,21.2667661469693,20.8006243090371,21.1750661132777,1195102.72339276,0.0,1.0
2019-07-12,27.3,27.5,27.2,27.4,513827,20.8617576648315,21.0145910543174,20.7853409700885,20.9381743595745,672401.497772518,0.0,1.0
2019-07-15,27.02,27.47,27.0,27.4,575505,20.6477909195512,20.9916660458946,20.6325075806026,20.9381743595745,753114.22711452,0.0,1.0
2019-07-16,26.8,27.09,26.69,26.99,1114067,20.4796741911166,20.7012826058713,20.3956158268994,20.6248659111283,1457884.3062333,0.0,1.0
2019-07-17,26.68,26.99,26.39,26.82,909983,20.3879741574251,20.6248659111283,20.1663657426705,20.4949575300652,1190817.01068167,0.0,1.0
2019-07-18,27.2,27.21,26.49,26.7,919355,20.7853409700885,20.7929826395628,20.2427824374134,20.4032574963737,1203081.34641553,0.0,1.0
2019-07-19,26.67,27.31,26.64,27.21,706910,20.3803324879508,20.8693993343058,20.3574074795279,20.7929826395628,925072.724458563,0.0,1.0
2019-07-22,26.39,26.72,26.36,26.72,438012,20.1663657426705,20.4185408353223,20.1434407342476,20.4185408353223,573188.884278824,0.0,1.0
2019-07-23,26.68,26.77,26.27,26.37,382790,20.3879741574251,20.4567491826937,20.0746657089789,20.1510824037219,500924.570589599,0.0,1.0
2019-07-24,27.01,27.09,26.59,26.67,486236,20.6401492500769,20.7012826058713,20.3191991321564,20.3803324879508,636295.51321927,0.0,1.0
2019-07-25,26.78,27.11,26.61,27.02,358818,20.464390852168,20.7165659448199,20.334482471105,20.6477909195512,469554.462158936,0.0,1.0
2019-07-26,26.92,26.95,26.69,26.77,542365,20.5713742248082,20.5942992332311,20.3956158268994,20.4567491826937,709746.740321921,0.0,1.0
2019-07-29,27.0,27.31,26.94,27.03,966577,20.6325075806026,20.8693993343058,20.5866575637568,20.6554325890255,1264876.74355856,0.0,1.0
2019-07-30,28.59,28.76,27.16,27.21,2171591,21.8475330270158,21.9774414080789,20.7547742921913,20.7929826395628,2841775.61893268,0.0,1.0
2019-07-31,27.92,28.75,27.64,28.6,1031998,21.3355411722379,21.9697997386046,21.1215744269576,21.8551746964901,1350487.61722962,0.0,1.0
2019-08-01,27.73,28.1,27.64,27.97,698433,21.1903494522263,21.4730912227753,21.1215744269576,21.3737495196094,913979.598763304,0.0,1.0
2019-08-02,27.79,27.99,27.55,27.7,523470,21.2361994690721,21.389032858558,21.0527994016889,21.1674244438034,685020.468054383,0.0,1.0
2019-08-05,27.2,27.56,26.84,27.56,725007,20.7853409700885,21.0604410711632,20.5102408690138,21.0604410711632,948754.722300619,0.0,1.0
2019-08-06,27.14,27.5,26.95,27.17,596714,20.7394909532427,21.0145910543174,20.5942992332311,20.7624159616656,780868.633493045,0.0,1.0
2019-08-07,28.25,28.32,26.93,27.05,1091555,21.5877162648897,21.6412079512098,20.5790158942825,20.6707159279741,1428424.77507231,0.0,1.0
2019-08-08,28.85,28.95,28.15,28.22,1041740,22.0462164333476,22.1226331280905,21.5112995701468,21.5647912564668,1363236.14035374,0.0,1.0
2019-08-09,28.72,28.92,28.49,28.77,735051,21.9468747301817,22.0997081196677,21.7711163322729,21.9850830775532,961898.447024362,0.0,1.0
2019-08-12,28.6,28.79,28.55,28.63,503500,21.8551746964901,22.0003664165018,21.8169663491187,21.878099704913,658887.435125954,0.0,1.0
2019-08-13,28.32,28.73,28.28,28.54,796011,21.6412079512098,21.954516399656,21.6106412733126,21.8093246796444,1041671.59110635,0.0,1.0
2019-08-14,28.28,28.56,27.95,28.1,782029,21.6106412733126,21.824608018593,21.3584661806608,21.4730912227753,1023374.54221274,0.0,1.0
2019-08-15,28.38,28.53,28.24,28.31,507986,21.6870579680556,21.8016830101701,21.5800745954154,21.6335662817355,664757.880079229,0.0,1.0
2019-08-16,28.84,28.87,28.36,28.38,755630,22.0385747638733,22.0614997722962,21.671774629107,21.6870579680556,988828.426224871,0.0,1.0
2019-08-19,28.99,29.12,28.96,29.04,362954,22.1531998059877,22.2525415091536,22.1302747975648,22.1914081533592,474966.892013317,0.0,1.0
2019-08-20,28.81,29.07,28.58,29.07,1082606,22.0156497554504,22.2143331617821,21.8398913575415,22.2143331617821,1416713.98330083,0.0,1.0
2019-08-21,28.84,29.23,28.71,28.95,925884,22.0385747638733,22.3365998733709,21.9392330607074,22.1226331280905,1211625.29093179,0.0,1.0
2019-08-22,29.14,29.18,28.82,28.96,398697,22.2678248481022,22.2983915259994,22.0232914249247,22.1302747975648,521740.702527133,0.0,1.0
2019-08-23,28.77,29.26,28.69,29.03,705290,21.9850830775532,22.3595248817938,21.9239497217588,22.1837664838849,922952.76885796,0.0,1.0
2019-08-26,28.77,28.98,28.51,28.98,637865,21.9850830775532,22.1455581365134,21.7863996712215,22.1455581365134,834719.431592086,0.0,1.0
2019-08-27,28.56,29.25,28.55,28.97,551729,21.824608018593,22.3518832123195,21.8169663491187,22.1379164670391,722000.607139237,0.0,1.0
2019-08-28,28.38,28.69,28.37,28.51,288529,21.6870579680556,21.9239497217588,21.6794162985813,21.7863996712215,377573.252769525,0.0,1.0
2019-08-29,28.86,28.88,28.52,28.54,293313,22.0538581028219,22.0691414417705,21.7940413406958,21.8093246796444,383833.664864147,0.0,1.0
2019-08-30,28.89,29.05,28.78,28.88,545072,22.0767831112448,22.1990498228335,21.9927247470275,22.0691414417705,713289.159958237,0.0,1.0
2019-09-03,29.09,29.33,28.74,28.79,407554,22.2296165007307,22.4130165681138,21.9621580691303,22.0003664165018,533331.101758336,0.0,1.0
2019-09-04,29.1,29.43,29.02,29.22,519509,22.237258170205,22.4894332628568,22.1761248144106,22.3289582038966,679837.045749451,0.0,1.0
2019-09-05,29.5,29.78,28.73,29.05,1626310,22.5429249491769,22.7568916944572,21.954516399656,22.1990498228335,2128212.95852967,0.0,1.0
2019-09-06,29.23,29.56,29.07,29.56,686231,22.3365998733709,22.5887749660227,22.2143331617821,22.5887749660227,898011.883801225,0.0,1.0
2019-09-09,29.38,29.45,28.83,29.25,614701,22.4512249154853,22.5047166018054,22.030933094399,22.3518832123195,804406.683732589,0.0,1.0
2019-09-10,29.76,29.77,29.07,29.28,790079,22.7416083555086,22.7492500249829,22.2143331617821,22.3748082207424,1033908.88948734,0.0,1.0
2019-09-11,29.8,29.85,29.57,29.78,536415,22.7721750334058,22.8103833807773,22.596416635497,22.7568916944572,701960.483640691,0.0,1.0
2019-09-12,29.55,29.99,29.55,29.95,463539,22.5811332965484,22.9173667534175,22.5811332965484,22.8868000755203,606593.888363155,0.0,1.0
2019-09-13,28.94,29.77,28.89,29.54,549422,22.1149914586162,22.7492500249829,22.0767831112448,22.5734916270741,718981.633330232,0.0,1.0
2019-09-16,29.17,29.22,28.9,28.97,468829,22.2907498565251,22.3289582038966,22.0844247807191,22.1379164670391,613516.459429324,0.0,1.0
2019-09-17,29.2,29.28,28.97,29.15,453339,22.313674864948,22.3748082207424,22.1379164670391,22.2754665175765,593246.01976676,0.0,1.0
2019-09-18,28.98,29.25,28.82,29.25,440276,22.1455581365134,22.3518832123195,22.0232914249247,22.3518832123195,576151.587661399,0.0,1.0
2019-09-19,29.01,29.3,29.01,29.19,468324,22.1684831449363,22.390091559691,22.1684831449363,22.3060331954737,612855.609072347,0.0,1.0
2019-09-20,29.03,29.38,28.92,29.09,967605,22.1837664838849,22.4512249154853,22.0997081196677,22.2296165007307,1266221.99933475,0.0,1.0
2019-09-23,29.14,29.32,28.97,29.0,472304,22.2678248481022,22.4053748986395,22.1379164670391,22.160841475462,618063.895054077,0.0,1.0
2019-09-24,29.29,29.35,29.02,29.19,533356,22.3824498902167,22.4282999070624,22.1761248144106,22.3060331954737,697957.431676339,0.0,1.0
2019-09-25,29.54,29.64,29.27,29.27,444957,22.5734916270741,22.6499083218171,22.3671665512681,22.3671665512681,582277.212455488,0.0,1.0
2019-09-26,30.11,30.12,29.67,29.67,461871,23.009066787109,23.0167084565833,22.6728333302399,22.6728333302399,604411.119263275,0.0,1.0
2019-09-27,29.64,30.01,29.52,29.94,387501,22.8600542323602,23.1454192818195,22.7675034055086,23.0914312994894,502427.926165693,0.275,1.0
2019-09-30,29.78,29.92,29.62,29.63,499844,22.9680301970205,23.0760061616808,22.8446290945516,22.8523416634559,648090.158028919,0.0,1.0
2019-10-01,29.34,29.9,29.18,29.78,653297,22.6286771652311,23.0605810238722,22.5052760627622,22.9680301970205,847054.993097483,0.0,1.0
2019-10-02,29.11,29.32,28.91,29.32,545379,22.4512880804321,22.6132520274225,22.297036702346,22.6132520274225,707130.149197856,0.0,1.0
2019-10-03,29.42,29.6,29.0,29.07,711164,22.6903777164655,22.829203956743,22.3664498224847,22.4204378048148,922084.468643174,0.0,1.0
2019-10-04,29.66,29.66,29.33,29.52,541349,22.8754793701688,22.8754793701688,22.6209645963268,22.7675034055086,701904.912250218,0.0,1.0
2019-10-07,29.42,29.68,29.37,29.62,335295,22.6903777164655,22.8909045079775,22.651814871944,22.8446290945516,434738.41745886,0.0,1.0
2019-10-08,28.83,29.37,28.71,28.9,745221,22.2353361511115,22.651814871944,22.1427853242599,22.2893241334417,966242.258897715,0.0,1.0
2019-10-09,28.88,29.04,28.65,29.01,668885,22.273898995633,22.3973000981019,22.096509910834,22.374162391389,867266.157747566,0.0,1.0
2019-10-10,28.92,29.0,28.73,28.91,414156,22.3047492712503,22.3664498224847,22.1582104620685,22.297036702346,536988.3953566,0.0,1.0
2019-10-11,29.1,29.32,28.98,29.04,273567,22.4435755115278,22.6132520274225,22.3510246846761,22.3973000981019,354702.827805269,0.0,1.0
2019-10-14,28.97,29.13,28.74,29.13,236166,22.3433121157718,22.4667132182407,22.1659230309728,22.4667132182407,306209.257810552,0.0,1.0
2019-10-15,28.85,29.09,28.72,28.98,531646,22.2507612889201,22.4358629426235,22.1504978931642,22.3510246846761,689324.149445513,0.0,1.0
2019-10-16,29.12,29.13,28.65,28.82,225166,22.4590006493364,22.4667132182407,22.096509910834,22.2276235822072,291946.824454709,0.0,1.0
2019-10-17,29.55,29.58,29.11,29.17,520952,22.7906411122215,22.8137788189344,22.4512880804321,22.4975634938579,675458.471053931,0.0,1.0
2019-10-18,29.71,29.73,29.42,29.51,432994,22.9140422146904,22.929467352499,22.6903777164655,22.7597908366043,561413.460770907,0.0,1.0
2019-10-21,29.86,29.9,29.68,29.73,304655,23.0297307482549,23.0605810238722,22.8909045079775,22.929467352499,395011.057638585,0.0,1.0
2019-10-22,29.96,30.01,29.74,29.87,312158,23.106856437298,23.1454192818195,22.9371799214033,23.0374433171592,404739.333772119,0.0,1.0
2019-10-23,30.03,30.16,29.84,30.08,364607,23.1608444196281,23.2611078153841,23.0143056104463,23.1994072641497,472743.912597631,0.0,1.0
2019-10-24,30.13,30.24,29.99,30.13,439236,23.2379701086712,23.3228083666185,23.1299941440109,23.2379701086712,569506.743407923,0.0,1.0
2019-10-25,30.02,30.23,29.92,30.13,240560,23.1531318507238,23.3150957977142,23.0760061616808,23.2379701086712,311906.451643787,0.0,1.0
2019-10-28,29.87,30.15,29.78,30.06,342217,23.0374433171592,23.2533952464798,22.9680301970205,23.183982126341,443713.377794238,0.0,1.0
2019-10-29,29.26,30.16,29.23,29.75,1015714,22.5669766139966,23.2611078153841,22.5438389072837,22.9448924903076,1316959.38487245,0.0,1.0
2019-10-30,29.78,29.98,29.28,29.28,1129019,22.9680301970205,23.1222815751066,22.5824017518053,22.5824017518053,1463868.93136189,0.0,1.0
2019-10-31,29.64,30.11,29.22,29.84,1422052,22.8600542323602,23.2225449708626,22.5361263383794,23.0143056104463,1843811.0798676,0.0,1.0
2019-11-01,29.86,30.03,29.6,29.78,755933,23.0297307482549,23.1608444196281,22.829203956743,22.9680301970205,980131.275816606,0.0,1.0
2019-11-04,30.12,30.28,29.87,29.91,800428,23.2302575397669,23.3536586422358,23.0374433171592,23.0682935927765,1037822.81874099,0.0,1.0
2019-11-05,29.87,30.19,29.77,30.07,748216,23.0374433171592,23.284245522097,22.9603176281162,23.1916946952453,970125.530525057,0.0,1.0
2019-11-06,29.5,30.0,29.4,29.98,849737,22.7520782677,23.1377067129152,22.6749525786569,23.1222815751066,1101756.12113583,0.0,1.0
2019-11-07,29.17,29.66,29.1,29.53,655609,22.4975634938579,22.8754793701688,22.4435755115278,22.7752159744129,850052.697271912,0.0,1.0
2019-11-08,29.25,29.45,29.09,29.1,460006,22.5592640450923,22.7135154231784,22.4358629426235,22.4435755115278,596436.810753458,0.0,1.0
2019-11-11,29.17,29.43,28.96,29.21,458389,22.4975634938579,22.6980902853698,22.3355995468675,22.5284137694751,594340.233050148,0.0,1.0
2019-11-12,28.91,29.42,28.9,29.17,700430,22.297036702346,22.6903777164655,22.2893241334417,22.4975634938579,908166.926857569,0.0,1.0
2019-11-13,28.98,29.06,28.89,28.93,548503,22.3510246846761,22.4127252359105,22.2816115645374,22.3124618401546,711180.680270917,0.0,1.0
2019-11-14,29.24,29.26,28.93,29.07,630690,22.551551476188,22.5669766139966,22.3124618401546,22.4204378048148,817743.099381526,0.0,1.0
2019-11-15,29.15,29.42,29.0,29.33,881280,22.4821383560493,22.6903777164655,22.3664498224847,22.6209645963268,1142654.29707614,0.0,1.0
2019-11-18,29.22,29.37,29.12,29.22,650342,22.5361263383794,22.651814871944,22.4590006493364,22.5361263383794,843223.584864165,0.0,1.0
2019-11-19,29.31,29.45,29.17,29.34,919314,22.6055394585182,22.7135154231784,22.4975634938579,22.6286771652311,1191968.60528124,0.0,1.0
2019-11-20,28.88,29.35,28.79,29.27,767406,22.273898995633,22.6363897341354,22.2044858754943,22.5746891829009,995006.993806751,0.0,1.0
2019-11-21,28.4,28.92,28.4,28.86,665240,21.9036956882264,22.3047492712503,21.9036956882264,22.2584738578244,862540.105967378,0.0,1.0
2019-11-22,28.55,28.6,28.15,28.46,502637,22.019384221791,22.0579470663125,21.7108814656188,21.9499711016522,651711.519516452,0.0,1.0
2019-11-25,28.62,28.77,28.43,28.53,860611,22.0733722041211,22.1890607376857,21.9268333949393,22.0039590839824,1115855.18480051,0.0,1.0
2019-11-26,28.95,29.05,28.65,28.65,561805,22.3278869779632,22.4050126670062,22.096509910834,22.096509910834,728427.851952682,0.0,1.0
2019-11-27,29.45,29.45,28.82,28.93,407219,22.7135154231784,22.7135154231784,22.2276235822072,22.3124618401546,527993.986248467,0.0,1.0
2019-11-29,29.18,29.57,29.16,29.38,242287,22.5052760627622,22.8060662500301,22.4898509249536,22.6595274408483,314145.653680654,0.0,1.0
2019-12-02,28.74,29.23,28.7,29.14,599860,22.1659230309728,22.5438389072837,22.1350727553556,22.474425787145,777769.388439647,0.0,1.0
2019-12-03,28.96,29.01,28.57,28.66,353344,22.3355995468675,22.374162391389,22.0348093595996,22.1042224797383,458140.477426097,0.0,1.0
2019-12-04,29.0,29.35,28.93,28.93,557893,22.3664498224847,22.6363897341354,22.3124618401546,22.3124618401546,723355.612017405,0.0,1.0
2019-12-05,29.01,29.04,28.8,28.94,402633,22.374162391389,22.3973000981019,22.2121984443986,22.3201744090589,522047.84812393,0.0,1.0
2019-12-06,29.13,29.43,29.09,29.09,414774,22.4667132182407,22.6980902853698,22.4358629426235,22.4358629426235,537789.684794229,0.0,1.0
2019-12-09,29.14,29.28,29.02,29.11,481835,22.474425787145,22.5824017518053,22.3818749602933,22.4512880804321,624739.961455702,0.0,1.0
2019-12-10,29.07,29.28,28.98,29.17,299679,22.4204378048148,22.5824017518053,22.3510246846761,22.4975634938579,388559.251422341,0.0,1.0
2019-12-11,28.29,29.06,28.28,29.05,502071,21.818857430279,22.4127252359105,21.8111448613747,22.4050126670062,650977.652491053,0.0,1.0
2019-12-12,28.11,28.63,28.01,28.54,563691,21.6800311900016,22.0810847730254,21.6029055009585,22.0116716528867,730873.210980783,0.0,1.0
2019-12-13,27.93,28.24,27.62,28.1,541545,21.5412049497241,21.7802945857575,21.3021153136906,21.6723186210973,702159.04288092,0.0,1.0
2019-12-16,28.31,28.34,27.8,28.0,657285,21.8342825680877,21.8574202748006,21.4409415539681,21.5951929320542,852225.7734814,0.0,1.0
2019-12-17,28.31,28.51,28.13,28.45,898853,21.8342825680877,21.9885339461738,21.6954563278102,21.9422585327479,1165439.18265452,0.0,1.0
2019-12-18,28.84,28.87,28.24,28.32,676616,22.2430487200158,22.2661864267287,21.7802945857575,21.841995136992,877290.055227022,0.0,1.0
2019-12-19,28.82,28.91,28.7,28.83,412782,22.2276235822072,22.297036702346,22.1350727553556,22.2353361511115,535206.887771972,0.0,1.0
2019-12-20,29.51,29.65,28.98,29.13,2348373,22.7597908366043,22.8677668012645,22.3510246846761,22.4667132182407,3044864.85519651,0.0,1.0
2019-12-23,29.08,29.57,28.97,29.52,625551,22.4281503737191,22.8060662500301,22.3433121157718,22.7675034055086,811079.949834647,0.0,1.0
2019-12-24,29.09,29.31,29.05,29.08,136169,22.4358629426235,22.6055394585182,22.4050126670062,22.4281503737191,176554.662511983,0.0,1.0
2019-12-26,29.24,29.35,29.1,29.24,206582,22.551551476188,22.6363897341354,22.4435755115278,22.551551476188,267851.091592437,0.0,1.0
2019-12-27,29.4,29.42,29.19,29.41,336230,22.6749525786569,22.6903777164655,22.5129886316665,22.6826651475612,435950.724294107,0.0,1.0
2019-12-30,29.39,29.39,28.95,29.05,562963,22.879335654621,22.879335654621,22.5368073222619,22.6146546705253,723162.718523178,0.275,1.0
2019-12-31,29.38,29.68,29.36,29.47,595176,22.8715509197947,23.1050929645849,22.855981450142,22.9416135332317,764542.419590187,0.0,1.0
2020-01-02,28.97,29.52,28.76,29.5,417145,22.5523767919146,22.9805372073634,22.3888973605614,22.9649677377108,535849.979871415,0.0,1.0
2020-01-03,29.48,29.5,28.73,28.84,471300,22.9493982680581,22.9649677377108,22.3655431560824,22.4511752391721,605415.612109452,0.0,1.0
2020-01-06,29.66,29.69,29.22,29.31,900539,23.0895234949322,23.1128776994113,22.7469951625732,22.8170577760103,1156801.12436545,0.0,1.0
2020-01-07,29.17,29.53,28.98,29.53,565028,22.7080714884415,22.9883219421898,22.5601615267409,22.9883219421898,725815.345807298,0.0,1.0
2020-01-08,29.21,29.33,29.06,29.16,415128,22.7392104277468,22.8326272456629,22.6224394053517,22.7002867536151,533259.011720291,0.0,1.0
2020-01-09,29.14,29.37,29.08,29.21,346012,22.6847172839624,22.8637661849683,22.6380088750044,22.7392104277468,444474.998466404,0.0,1.0
2020-01-10,29.33,29.34,29.02,29.14,292062,22.8326272456629,22.8404119804893,22.5913004660463,22.6847172839624,375172.702108872,0.0,1.0
2020-01-13,29.64,29.71,29.36,29.37,443227,23.0739540252796,23.128447169064,22.855981450142,22.8637661849683,569354.011263391,0.0,1.0
2020-01-14,29.59,29.6,29.41,29.59,323162,23.0350303511478,23.0428150859742,22.8949051242737,23.0350303511478,415122.682029526,0.0,1.0
2020-01-15,29.81,30.03,29.71,29.71,410471,23.2062945173274,23.3775586835069,23.128447169064,23.128447169064,527276.791254358,0.0,1.0
2020-01-16,30.06,30.17,29.8,29.9,332469,23.4009128879859,23.4865449710757,23.198509782501,23.2763571307645,427078.131004494,0.0,1.0
2020-01-17,29.99,30.15,29.94,30.04,357458,23.3464197442016,23.470975501423,23.3074960700698,23.3853434183333,459178.132555528,0.0,1.0
2020-01-21,30.08,30.18,29.94,29.98,361985,23.4164823576386,23.4943297059021,23.3074960700698,23.3386350093752,464993.359536263,0.0,1.0
2020-01-22,30.02,30.31,29.85,30.08,632120,23.3697739486806,23.5955312586445,23.2374334566328,23.4164823576386,811999.398953166,0.0,1.0
2020-01-23,30.04,30.19,29.81,29.92,414353,23.3853434183333,23.5021144407284,23.2062945173274,23.2919266004172,532263.47363545,0.0,1.0
2020-01-24,29.98,30.2,29.77,30.04,339668,23.3386350093752,23.5098991755547,23.175155578022,23.3853434183333,436325.716388699,0.0,1.0
2020-01-27,29.99,30.11,29.67,29.77,491297,23.3464197442016,23.4398365621177,23.0973082297586,23.175155578022,631103.063828851,0.0,1.0
2020-01-28,30.11,30.21,29.94,30.0,341323,23.4398365621177,23.5176839103811,23.3074960700698,23.3542044790279,438451.671911807,0.0,1.0
2020-01-29,30.06,30.19,29.94,30.12,228137,23.4009128879859,23.5021144407284,23.3074960700698,23.447621296944,293056.867175503,0.0,1.0
2020-01-30,30.12,30.21,29.92,29.92,297741,23.447621296944,23.5176839103811,23.2919266004172,23.2919266004172,382467.748281521,0.0,1.0
2020-01-31,29.77,30.07,29.7,30.07,748714,23.175155578022,23.4086976228123,23.1206624342376,23.4086976228123,961772.002132224,0.0,1.0
2020-02-03,30.23,30.56,30.01,30.19,729866,23.5332533800338,23.7901496293031,23.3619892138542,23.5021144407284,937560.515908927,0.0,1.0
2020-02-04,30.29,30.52,30.21,30.34,447512,23.5799617889918,23.7590106899977,23.5176839103811,23.6188854631235,574858.373448601,0.0,1.0
2020-02-05,30.35,30.51,30.2,30.37,436368,23.6266701979499,23.7512259551714,23.5098991755547,23.6422396676026,560543.178071245,0.0,1.0
2020-02-06,30.3,30.57,30.21,30.48,386220,23.5877465238182,23.7979343641294,23.5176839103811,23.7278717506923,496124.798873144,0.0,1.0
2020-02-07,29.48,30.24,29.38,30.08,915402,22.9493982680581,23.5410381148601,22.8715509197947,23.4164823576386,1175893.61798476,0.0,1.0
2020-02-10,29.56,29.57,29.33,29.57,574870,23.0116761466688,23.0194608814952,22.8326272456629,23.0194608814952,738458.037202125,0.0,1.0
2020-02-11,29.62,29.91,29.45,29.66,443558,23.0583845556269,23.2841418655908,22.926044063579,23.0895234949322,569779.202368013,0.0,1.0
2020-02-12,29.64,29.94,29.57,29.73,670783,23.0739540252796,23.3074960700698,23.0194608814952,23.1440166387166,861664.546016581,0.0,1.0
2020-02-13,29.6,29.86,29.43,29.6,854622,23.0428150859742,23.2452181914591,22.9104745939264,23.0428150859742,1097817.74082793,0.0,1.0
2020-02-14,30.2,30.24,29.52,29.65,1100432,23.5098991755547,23.5410381148601,22.9805372073634,23.0817387601059,1413576.73003359,0.0,1.0
2020-02-18,29.81,30.27,29.79,30.22,758215,23.2062945173274,23.5643923193391,23.1907250476747,23.5254686452074,973976.656769719,0.0,1.0
2020-02-19,29.57,29.84,29.52,29.84,519414,23.0194608814952,23.2296487218064,22.9805372073634,23.2296487218064,667221.185546826,0.0,1.0
2020-02-20,29.73,29.83,29.4,29.59,324657,23.1440166387166,23.2218639869801,22.8871203894473,23.0350303511478,417043.107109313,0.0,1.0
2020-02-21,29.63,29.86,29.6,29.72,388434,23.0661692904532,23.2452181914591,23.0428150859742,23.1362319038903,498968.826382609,0.0,1.0
2020-02-24,29.6,29.72,29.22,29.29,472822,23.0428150859742,23.1362319038903,22.7469951625732,22.8014883063576,607370.72045155,0.0,1.0
2020-02-25,28.94,29.67,28.76,29.66,594402,22.5290225874356,23.0973082297586,22.3888973605614,23.0895234949322,763548.166070619,0.0,1.0
2020-02-26,28.46,29.28,28.44,29.07,601064,22.1553553157711,22.7937035715312,22.1397858461184,22.630224140178,772105.939904428,0.0,1.0
2020-02-27,26.51,28.1,26.51,28.1,478737,20.6373320246343,21.8751048620228,20.6373320246343,21.8751048620228,614968.9240281,0.0,1.0
2020-02-28,25.34,26.16,24.73,25.93,984278,19.7265180499522,20.3648663057123,19.2516492255453,20.1858174047064,1264369.33557367,0.0,1.0
2020-03-02,26.58,26.59,24.98,25.44,837132,20.6918251684187,20.6996099032451,19.4462675962039,19.8043653982157,1075350.69424233,0.0,1.0
2020-03-03,26.99,27.52,26.31,26.58,970537,21.0109992962988,21.4235902420949,20.4816373281075,20.6918251684187,1246718.12418814,0.0,1.0
2020-03-04,28.44,28.54,27.38,27.38,934002,22.1397858461184,22.2176331943819,21.3146039545261,21.3146039545261,1199786.53202091,0.0,1.0
2020-03-05,28.38,28.42,27.78,27.86,787554,22.0930774371604,22.1242163764658,21.6259933475798,21.6882712261906,1011664.51724856,0.0,1.0
2020-03-06,28.0,28.19,27.16,27.68,794784,21.7972575137594,21.9451674754599,21.1433397883466,21.5481459993164,1020951.92415616,0.0,1.0
2020-03-09,25.71,26.57,25.63,26.27,1106064,20.0145532385269,20.6840404335924,19.9522753599162,20.4504983888021,1420811.40163851,0.0,1.0
2020-03-10,26.0,26.55,24.71,26.31,1198266,20.2403105484908,20.6684709639397,19.2360797558926,20.4816373281075,1539250.88873318,0.0,1.0
2020-03-11,24.07,25.8,23.85,25.38,737212,18.7378567270067,20.084615851964,18.5665925608272,19.7576569892576,946996.932387936,0.0,1.0
2020-03-12,22.07,23.82,20.0,22.62,1345824,17.1809097617382,18.5432383563481,15.5694696526853,17.609070177187,1728798.77095606,0.0,1.0
2020-03-13,24.02,24.15,21.63,23.14,1070674,18.698933052875,18.8001346056175,16.8383814293791,18.0138763881568,1375350.63670629,0.0,1.0
2020-03-16,20.39,21.22,20.08,20.95,711990,15.8730743109126,16.5192073014991,15.631747531296,16.3090194611878,914597.627128814,0.0,1.0
2020-03-17,21.49,21.53,18.84,20.77,1375875,16.7293951418103,16.7605340811157,14.6664404128295,16.1688942343136,1767401.24190769,0.0,1.0
2020-03-18,17.24,21.1,16.58,20.3,1285706,13.4208828406147,16.425790483583,12.9070903420761,15.8030116974755,1651573.27600848,0.0,1.0
2020-03-19,17.38,17.88,15.82,17.0,1263161,13.5298691281835,13.9191058695006,12.315450495274,13.2340492047825,1622612.75197918,0.0,1.0
2020-03-20,16.49,17.91,15.23,17.39,1215547,12.837027728639,13.9424600739797,11.8561511405198,13.5376538630098,1561449.46117719,0.0,1.0
2020-03-23,17.41,18.74,15.95,16.58,2499966,13.5532233326625,14.5885930645661,12.4166520480165,12.9070903420761,3211369.5016822,0.0,1.0
2020-03-24,18.96,19.19,17.41,18.38,1973054,14.7598572307456,14.9389061317515,13.5532233326625,14.3083426108178,2534516.64573521,0.0,1.0
2020-03-25,21.28,21.73,17.86,18.92,1899312,16.5659157104571,16.9162287776425,13.9035363998479,14.7287182914403,2439790.23353879,0.0,1.0
2020-03-26,23.59,23.95,21.02,21.5,1676528,18.3641894553423,18.6444399090906,16.3635126049722,16.7371798766367,2153609.64425766,0.0,1.0
2020-03-27,22.61,23.75,21.91,22.41,1220648,17.6012854423607,18.4887452125637,17.0563540045167,17.4455907458338,1568002.02862334,0.0,1.0
2020-03-30,22.41,22.62,21.66,22.32,1232503,17.6596709535583,17.8251564912757,17.0686511759961,17.5887485802508,1564037.76166819,0.275,1.0
2020-03-31,22.13,22.56,20.8,22.33,1540632,17.439023569935,17.7778749090707,16.3909484977248,17.5966288439516,1955051.32631271,0.0,1.0
2020-04-01,19.77,21.07,19.37,20.95,853872,15.5792813365393,16.6037156176471,15.2640707885062,16.5091524532372,1083557.64783627,0.0,1.0
2020-04-02,19.82,20.14,19.26,19.48,737335,15.6186826550435,15.87085109347,15.1773878877971,15.3507536892153,935673.002824021,0.0,1.0
2020-04-03,20.6,20.63,19.33,19.58,1253733,16.2333432237082,16.2569840148107,15.2325497337029,15.4295563262236,1590978.4844739,0.0,1.0
2020-04-06,22.34,22.76,21.44,22.18,2080047,17.6045091076525,17.9354801830873,16.8952853745778,17.4784248884392,2639565.22137847,0.0,1.0
2020-04-07,23.67,24.46,22.67,23.46,871504,18.6525841798627,19.2751250122282,17.8645578097798,18.4870986421453,1105932.53358805,0.0,1.0
2020-04-08,23.89,24.19,22.78,23.92,945292,18.825949981281,19.0623578923059,17.9512407104889,18.8495907723835,1199568.99399259,0.0,1.0
2020-04-09,26.22,26.25,24.44,24.58,1318655,20.6620514235742,20.6856922146767,19.2593644848266,19.3696881766382,1673364.05234922,0.0,1.0
2020-04-13,25.48,26.02,24.83,26.02,1185785,20.0789119097128,20.5044461495576,19.5666947691589,20.5044461495576,1504752.94357881,0.0,1.0
2020-04-14,26.51,26.69,25.56,26.15,1133110,20.8905790708982,21.0324238175132,20.1419540193195,20.6068895776684,1437908.73379119,0.0,1.0
2020-04-15,25.81,26.32,24.91,25.38,921211,20.3389606118402,20.7408540605825,19.6297368787656,20.0001092727045,1169010.37195375,0.0,1.0
2020-04-16,25.74,26.19,25.21,25.83,2015772,20.2837987659344,20.6384106324717,19.8661447897904,20.3547211392418,2558000.69201731,0.0,1.0
2020-04-17,26.01,26.67,25.65,26.62,1093471,20.4965658858568,21.0166632901115,20.2128763926269,20.9772619716074,1387607.11762087,0.0,1.0
2020-04-20,25.34,25.85,25.06,25.47,1013795,19.9685882179012,20.3704816666435,19.747940834278,20.071031646012,1286498.8260397,0.0,1.0
2020-04-21,25.48,25.84,24.41,24.47,1117666,20.0789119097128,20.3626014029427,19.2357236937241,19.2830052759291,1418310.40486931,0.0,1.0
2020-04-22,25.44,26.1,25.09,26.07,599328,20.0473908549095,20.5674882591642,19.7715816253805,20.5438474680617,760543.076670055,0.0,1.0
2020-04-23,25.97,26.38,25.29,25.52,636569,20.4650448310535,20.7881356427875,19.9291868993971,20.1104329645161,807801.647466461,0.0,1.0
2020-04-24,26.03,26.21,25.77,26.17,459679,20.5123264132584,20.6541711598734,20.3074395570369,20.62265010507,583329.463900593,0.0,1.0
2020-04-27,26.1,26.59,26.08,26.27,540104,20.5674882591642,20.9536211805049,20.5517277317626,20.7014527420783,685388.231288717,0.0,1.0
2020-04-28,26.26,26.91,26.0,26.64,923757,20.6935724783775,21.2057896189314,20.4886856221559,20.993022499009,1172241.22830153,0.0,1.0
2020-04-29,26.73,27.02,26.43,26.86,664493,21.0639448723165,21.2924725196405,20.8275369612916,21.1663883004273,843237.009860568,0.0,1.0
2020-04-30,26.42,26.79,25.46,26.25,1117685,20.8196566975908,21.1112264545215,20.0631513823112,20.6856922146767,1418334.51573757,0.0,1.0
2020-05-01,25.03,26.05,24.4,26.05,1237794,19.7243000431755,20.5280869406601,19.2278434300233,20.5280869406601,1570752.00398402,0.0,1.0
2020-05-04,24.54,25.23,24.41,25.18,726243,19.3381671218349,19.8819053171921,19.2357236937241,19.8425039986879,921597.331728353,0.0,1.0
2020-05-05,24.86,25.33,24.58,24.87,720170,19.5903355602614,19.9607079542004,19.3696881766382,19.5982158239622,913890.736834378,0.0,1.0
2020-05-06,24.74,25.26,24.67,24.96,547575,19.4957723958515,19.9055461082946,19.4406105499457,19.6691381972697,694868.878489916,0.0,1.0
2020-05-07,24.79,25.32,24.51,24.99,846866,19.5351737143556,19.9528276904996,19.3145263307324,19.6927789883722,1074667.08241107,0.0,1.0
2020-05-08,25.63,25.76,24.95,24.95,624835,20.1971158652253,20.299559293336,19.6612579335689,19.6612579335689,792911.282821982,0.0,1.0
2020-05-11,25.38,25.71,24.66,25.34,800042,20.0001092727045,20.2601579748319,19.4327302862448,19.9685882179012,1015247.75105663,0.0,1.0
2020-05-12,23.64,25.84,23.61,25.79,818563,18.6289433887602,20.3626014029427,18.6053025976578,20.3232000844385,1038750.7716447,0.0,1.0
2020-05-13,22.33,23.34,22.25,23.34,839521,17.5966288439516,18.3925354777354,17.533586734345,18.3925354777354,1065346.32833627,0.0,1.0
2020-05-14,22.15,22.39,20.93,21.89,985043,17.4547840973367,17.6439104261566,16.4933919258355,17.2498972411151,1250012.73738637,0.0,1.0
2020-05-15,21.72,22.51,21.38,22.04,2619547,17.115932758201,17.7384735905665,16.8480037923728,17.3681011966276,3324186.98085492,0.0,1.0
2020-05-18,23.22,23.49,22.5,22.5,1112869,18.2979723133254,18.5107394332478,17.7305933268657,17.7305933268657,1412223.04512842,0.0,1.0
2020-05-19,22.48,23.18,22.45,23.13,611839,17.7148327994641,18.2664512585221,17.6911920083616,18.227049940018,776419.448927347,0.0,1.0
2020-05-20,23.54,23.59,22.58,22.9,698737,18.550140751752,18.5895420702561,17.7936354364723,18.0458038748989,886692.40843612,0.0,1.0
2020-05-21,23.44,23.87,23.33,23.42,648851,18.4713381147437,18.8101894538793,18.3846552140345,18.455577587342,823387.420311484,0.0,1.0
2020-05-22,23.34,23.75,23.13,23.42,397644,18.3925354777354,18.7156262894694,18.227049940018,18.455577587342,504607.479008801,0.0,1.0
2020-05-26,24.89,25.05,24.17,24.26,488446,19.6139763513639,19.7400605705772,19.0465973649042,19.1175197382117,619834.587449913,0.0,1.0
2020-05-27,25.46,25.82,24.67,25.63,567620,20.0631513823112,20.346840875541,19.4406105499457,20.1971158652253,720305.844511613,0.0,1.0
2020-05-28,25.21,25.56,24.89,25.5,1336796,19.8661447897904,20.1419540193195,19.6139763513639,20.0946724371145,1696384.85557195,0.0,1.0
2020-05-29,24.97,25.14,24.44,24.85,757560,19.6770184609705,19.8109829438846,19.2593644848266,19.5824552965606,961338.387597722,0.0,1.0
2020-06-01,25.61,25.78,24.62,24.97,573729,20.1813553378236,20.3153198207377,19.4012092314415,19.6770184609705,728058.123155991,0.0,1.0
2020-06-02,26.01,26.43,25.5,25.7,722241,20.4965658858568,20.8275369612916,20.0946724371145,20.2522777111311,916518.82147548,0.0,1.0
2020-06-03,27.01,27.39,26.44,26.47,799023,21.2845922559397,21.5840422765712,20.8354172249924,20.8590580160949,1013954.64712167,0.0,1.0
2020-06-04,26.6,26.78,26.01,26.78,640640,20.9615014442057,21.1033461908206,20.4965658858568,21.1033461908206,812967.718240936,0.0,1.0
2020-06-05,26.78,28.5,26.61,27.89,973810,21.1033461908206,22.4587515473632,20.9693817079065,21.9780554616127,1235758.13826831,0.0,1.0
2020-06-08,27.66,27.74,26.88,27.24,901539,21.7968093964936,21.8598515061002,21.1821488278289,21.4658383210588,1144046.74034593,0.0,1.0
2020-06-09,27.35,27.63,26.64,27.12,1152029,21.5525212217679,21.7731686053911,20.993022499009,21.3712751566488,1461916.8136198,0.0,1.0
2020-06-10,26.22,27.2,26.2,27.2,698013,20.6620514235742,21.4343172662554,20.6462908961725,21.4343172662554,885773.657455842,0.0,1.0
2020-06-11,24.8,25.15,24.6,24.92,1058978,19.5430539780564,19.8188632075855,19.3854487040399,19.6376171424664,1343835.73977172,0.0,1.0
2020-06-12,25.77,25.89,24.82,25.89,1223844,20.3074395570369,20.4020027214468,19.5588145054581,20.4020027214468,1553049.55070376,0.0,1.0
2020-06-15,26.01,26.24,24.65,24.78,865192,20.4965658858568,20.6778119509758,19.424850022544,19.5272934506548,1097922.64935114,0.0,1.0
2020-06-16,27.25,27.65,26.85,27.13,904176,21.4737185847596,21.7889291327928,21.1585080367264,21.3791554203496,1147393.07506278,0.0,1.0
2020-06-17,26.44,27.32,26.31,27.32,948821,20.8354172249924,21.5288804306654,20.7329737968816,21.5288804306654,1204047.27052492,0.0,1.0
2020-06-18,25.73,26.23,25.65,26.04,616895,20.2759185022336,20.669931687275,20.2128763926269,20.5202066769593,782835.477872505,0.0,1.0
2020-06-19,25.36,26.24,25.24,26.12,2055242,19.9843487453029,20.6778119509758,19.8897855808929,20.5832487865659,2608087.84835935,0.0,1.0
2020-06-22,25.56,25.6,24.68,25.14,522293,20.1419540193195,20.1734750741228,19.4484908136465,19.8109829438846,662786.195777992,0.0,1.0
2020-06-23,25.38,26.06,25.15,25.89,440110,20.0001092727045,20.5359672043609,19.8188632075855,20.4020027214468,558496.538578639,0.0,1.0
2020-06-24,24.73,25.27,24.27,24.93,757613,19.4878921321506,19.9134263719954,19.1254000019125,19.6454974061672,961405.644230257,0.0,1.0
2020-06-25,25.38,25.42,24.5,24.5,788331,20.0001092727045,20.0316303275078,19.3066460670316,19.3066460670316,1000386.57325268,0.0,1.0
2020-06-26,24.66,25.4,24.56,25.23,1168565,19.4327302862448,20.0158698001062,19.3539276492365,19.8819053171921,1482900.8829705,0.0,1.0
2020-06-29,25.18,25.24,24.31,24.67,859460,20.0592112504607,20.1070092121378,19.3661408061438,19.652928576206,1078866.08948809,0.275,1.0
2020-06-30,25.34,25.92,25.03,25.09,1059166,20.1866724815995,20.6487194444775,19.9397163462682,19.9875143079452,1329553.76694522,0.0,1.0
2020-07-01,25.27,25.82,25.15,25.36,561462,20.1309081929763,20.5690561750157,20.0353122696222,20.2026051354918,704794.071086682,0.0,1.0
2020-07-02,26.03,26.78,25.76,26.28,867871,20.7363490408854,21.3338235618482,20.5212582133387,20.9355072145397,1089424.28030404,0.0,1.0
2020-07-06,26.05,26.79,26.03,26.65,580663,20.7522816947777,21.3417898887944,20.7363490408854,21.230261311548,728896.772532079,0.0,1.0
2020-07-07,24.89,25.64,24.87,25.64,530339,19.8281877690218,20.4256622899847,19.8122551151294,20.4256622899847,665725.877915227,0.0,1.0
2020-07-08,25.03,25.36,24.72,24.82,701576,19.9397163462682,20.2026051354918,19.6927602109368,19.7724234803986,880676.885019305,0.0,1.0
2020-07-09,24.75,25.16,24.5,25.16,535475,19.7166591917754,20.0432785965684,19.5175010181211,20.0432785965684,672173.014763493,0.0,1.0
2020-07-10,25.26,25.28,24.85,24.85,484653,20.1229418660301,20.1388745199225,19.7963224612371,19.7963224612371,608376.988886824,0.0,1.0
2020-07-13,25.02,25.6,24.9,25.4,500056,19.931750019322,20.3937969822,19.8361540959679,20.2344704432765,627712.12301335,0.0,1.0
2020-07-14,25.44,25.76,25.1,25.1,380708,20.2663357510612,20.5212582133387,19.9954806348914,19.9954806348914,477896.529445036,0.0,1.0
2020-07-15,25.5,25.91,25.43,25.91,375458,20.3141337127383,20.6407531175313,20.258369424115,20.6407531175313,471306.290260183,0.0,1.0
2020-07-16,25.02,25.41,24.92,25.3,389595,19.931750019322,20.2424367702227,19.8520867498603,20.1548071738148,489052.235280421,0.0,1.0
2020-07-17,25.31,25.4,24.92,25.03,230503,20.162773500761,20.2344704432765,19.8520867498603,19.9397163462682,289346.648157299,0.0,1.0
2020-07-20,24.55,25.21,24.37,25.21,243689,19.5573326528519,20.0831102312993,19.4139387678208,20.0831102312993,305898.818422338,0.0,1.0
2020-07-21,25.26,25.73,24.6,24.72,494446,20.1229418660301,20.4973592325002,19.5971642875828,19.6927602109368,620669.981712967,0.0,1.0
2020-07-22,25.81,25.81,24.93,25.01,402133,20.5610898480696,20.5610898480696,19.8600530768065,19.9237836923758,504790.9817375,0.0,1.0
2020-07-23,25.57,25.81,25.225,25.67,362871,20.3698980013615,20.5610898480696,20.0950597217185,20.4495612708232,455506.034904045,0.0,1.0
2020-07-24,25.06,25.65,24.95,25.53,236976,19.9636153271067,20.4336286169308,19.8759857306988,20.3380326935768,297472.099251307,0.0,1.0
2020-07-27,25.11,25.15,24.41,24.94,399281,20.0034469618375,20.0353122696222,19.4458040756055,19.8680194037526,501210.91275556,0.0,1.0
2020-07-28,25.98,26.09,24.965,25.07,409124,20.6965174061545,20.7841470025624,19.8879352211181,19.9715816540529,513566.669764414,0.0,1.0
2020-07-29,26.65,26.66,25.77,26.19,641082,21.230261311548,21.2382276384942,20.5292245402849,20.8638102720241,804739.755638658,0.0,1.0
2020-07-30,26.35,26.53,25.85,26.08,741282,20.9912715031629,21.134665388194,20.5929551558543,20.7761806756162,930519.17779525,0.0,1.0
2020-07-31,26.48,26.49,25.11,25.55,939234,21.0948337534631,21.1028000804093,20.0034469618375,20.3539653474691,1179005.08772282,0.0,1.0
2020-08-03,26.65,26.68,25.88,26.43,518176,21.230261311548,21.2541602923865,20.6168541366928,21.0550021187322,650457.862828495,0.0,1.0
2020-08-04,27.18,27.3,26.46,26.48,681548,21.6524766396951,21.7480725630492,21.0789010995707,21.0948337534631,855536.06399184,0.0,1.0
2020-08-05,27.12,27.41,26.84,27.34,363453,21.6046786780181,21.8357021594571,21.3816215235253,21.7799378708339,456236.609990823,0.0,1.0
2020-08-06,27.08,27.2,26.79,26.99,514365,21.5728133702334,21.6684092935875,21.3417898887944,21.5011164277179,645673.97682212,0.0,1.0
2020-08-07,27.49,27.62,26.8,26.93,293594,21.8994327750264,22.0029950253267,21.3497562157406,21.4533184660408,368543.749188055,0.0,1.0
2020-08-10,27.18,27.695,26.99,27.56,529951,21.6524766396951,22.062742477423,21.5011164277179,21.9551970636497,665238.827857377,0.0,1.0
2020-08-11,26.07,27.52,25.91,27.43,1471952,20.76821434867,21.923331755865,20.6407531175313,21.8516348133494,1847717.28545153,0.0,1.0
2020-08-12,26.2,26.63,25.995,26.3,560609,20.8717765989703,21.2143286576557,20.7084668965738,20.951439868432,703723.314129599,0.0,1.0
2020-08-13,25.25,25.88,25.06,25.47,1213511,20.114975539084,20.6168541366928,19.9636153271067,20.2902347318997,1523300.52256158,0.0,1.0
2020-08-14,25.41,25.74,25.09,25.14,670645,20.2424367702227,20.5053255594464,19.9875143079452,20.0273459426761,841849.70630947,0.0,1.0
2020-08-17,25.73,25.775,25.12,25.37,363687,20.4973592325002,20.533207703758,20.0114132887837,20.210571462438,456530.34636592,0.0,1.0
2020-08-18,25.21,25.71,25.05,25.71,648028,20.0831102312993,20.4814265786079,19.9556490001605,20.4814265786079,813458.955901128,0.0,1.0
2020-08-19,24.83,25.31,24.73,25.21,692801,19.7803898073447,20.162773500761,19.700726537883,20.0831102312993,869661.770953199,0.0,1.0
2020-08-20,24.91,25.29,24.59,24.59,280908,19.8441204229141,20.1468408468686,19.5891979606366,19.5891979606366,352619.220750145,0.0,1.0
2020-08-21,24.91,25.01,24.57,24.86,310799,19.8441204229141,19.9237836923758,19.5732653067443,19.8042887881832,390140.904459553,0.0,1.0
2020-08-24,25.28,25.34,24.71,24.94,277037,20.1388745199225,20.1866724815995,19.6847938839907,19.8680194037526,347760.017724513,0.0,1.0
2020-08-25,25.12,25.57,24.96,25.45,566034,20.0114132887837,20.3698980013615,19.883952057645,20.2743020780074,710533.227953947,0.0,1.0
2020-08-26,24.92,25.46,24.75,25.21,743425,19.8520867498603,20.2822684049536,19.7166591917754,20.0831102312993,933209.250666324,0.0,1.0
2020-08-27,25.22,25.36,24.92,24.92,312442,20.0910765582454,20.2026051354918,19.8520867498603,19.8520867498603,392203.335503499,0.0,1.0
2020-08-28,25.06,25.4,24.75,25.4,442563,19.9636153271067,20.2344704432765,19.7166591917754,20.2344704432765,555542.099879128,0.0,1.0
2020-08-31,24.64,25.075,24.57,24.88,605059,19.6290295953675,19.9755648175259,19.5732653067443,19.8202214420756,759520.672561342,0.0,1.0
2020-09-01,24.24,24.78,24.2,24.58,575246,19.3103765175206,19.7405581726139,19.2785112097359,19.5812316336904,722096.900976966,0.0,1.0
2020-09-02,24.75,24.76,23.87,24.18,622967,19.7166591917754,19.7246255187215,19.0156224205122,19.2625785558436,782000.292241783,0.0,1.0
2020-09-03,24.53,25.6,24.44,24.77,660362,19.5413999989596,20.3937969822,19.469703056444,19.7325918456677,828941.62449274,0.0,1.0
2020-09-04,24.17,24.91,23.83,24.57,358052,19.2546122288974,19.8441204229141,18.9837571127275,19.5732653067443,449456.822974179,0.0,1.0
2020-09-08,23.43,24.04,23.38,23.99,621546,18.6651040348807,19.1510499785972,18.6252724001498,19.1112183438663,780216.534169084,0.0,1.0
2020-09-09,23.47,23.94,23.27,23.59,544863,18.6969693426654,19.0713867091354,18.5376428037419,18.7925652660194,683957.617709661,0.0,1.0
2020-09-10,23.08,23.61,22.95,23.44,770052,18.3862825917647,18.8084979199118,18.2827203414644,18.6730703618268,966633.688528236,0.0,1.0
2020-09-11,23.26,23.35,22.89,23.17,637118,18.5296764767958,18.6013734193113,18.2349223797874,18.4579795342802,799763.811233179,0.0,1.0
2020-09-14,23.85,23.96,23.48,23.52,612730,18.9996897666199,19.0873193630278,18.7049356696115,18.7368009773962,769149.953473151,0.0,1.0
2020-09-15,24.5,24.72,23.975,23.99,784435,19.5175010181211,19.6927602109368,19.099268853447,19.1112183438663,984688.433327421,0.0,1.0
2020-09-16,24.38,24.725,24.29,24.56,717614,19.421905094767,19.6967433744099,19.3502081522515,19.5652989797981,900809.124266287,0.0,1.0
2020-09-17,23.98,24.59,23.92,24.15,584071,19.1032520169201,19.5891979606366,19.0554540552431,19.238679575005,733174.779225789,0.0,1.0
2020-09-18,23.52,24.06,23.46,23.84,1784442,18.7368009773962,19.1669826324895,18.6890030157192,18.9917234396737,2239980.87457043,0.0,1.0
2020-09-21,22.34,23.0,22.2,22.96,914872,17.7967743977479,18.3225519761953,17.6852458205015,18.2906866684106,1148423.8673378,0.0,1.0
2020-09-22,22.72,22.78,22.37,22.4,591645,18.0994948217025,18.1472927833795,17.8206733785865,17.844572359425,742682.297623132,0.0,1.0
2020-09-23,22.07,22.85,22.07,22.59,562455,17.5816835702013,18.2030570720027,17.5816835702013,17.9959325714022,706040.567755359,0.0,1.0
2020-09-24,22.21,22.39,21.94,22.13,485957,17.6932121474477,17.8366060324788,17.4781213199011,17.6294815318783,610013.878771975,0.0,1.0
2020-09-25,22.73,22.845,21.95,22.05,576527,18.1074611486486,18.1990739085296,17.4860876468472,17.565750916309,723704.919338072,0.0,1.0
2020-09-28,23.81,23.99,23.02,23.13,969487,18.9678244588352,19.1112183438663,18.3384846300876,18.4261142264955,1216981.18411507,0.0,1.0
2020-09-29,23.44,23.505,22.765,23.45,683975,18.8921443528466,18.9445329783984,18.3481086259621,18.900204141393,848626.482021576,0.275,1.0
2020-09-30,23.72,23.98,23.43,23.7,1574036,19.1178184321468,19.3273729343541,18.8840845643001,19.1016988550539,1952949.49852745,0.0,1.0
2020-10-01,24.39,24.4,23.42,23.72,864777,19.657824264758,19.6658840533044,18.8760247757537,19.1178184321468,1072952.46645444,0.0,1.0
2020-10-02,25.03,25.07,23.73,23.91,1229777,20.1736507317299,20.2058898859157,19.1258782206932,19.2709544145291,1525817.94536504,0.0,1.0
2020-10-05,25.17,25.33,24.7,25.22,932309,20.28648777138,20.415444388123,19.9076777096975,20.3267867141122,1156741.26514428,0.0,1.0
2020-10-06,25.2,25.54,24.86,25.36,1591679,20.3106671370194,20.5846999475982,20.0366343264405,20.4396237537623,1974839.65097791,0.0,1.0
2020-10-07,24.75,25.39,24.69,25.39,1209319,19.9479766524297,20.4638031194016,19.8996179211511,20.4638031194016,1500435.14545393,0.0,1.0
2020-10-08,25.53,25.54,24.87,24.89,654129,20.5766401590517,20.5846999475982,20.044694114987,20.0608136920798,811595.733847427,0.0,1.0
2020-10-09,25.79,25.86,25.2,25.67,1228281,20.7861946612591,20.8426131810841,20.3106671370194,20.6894771987019,1523961.81726517,0.0,1.0
2020-10-12,25.71,25.87,25.45,25.72,1128835,20.7217163528876,20.8506729696306,20.5121618506803,20.729776141434,1400576.44626313,0.0,1.0
2020-10-13,25.05,25.78,24.74,25.51,845986,20.1897703088228,20.7781348727127,19.9399168638833,20.5605205819589,1049637.95901825,0.0,1.0
2020-10-14,24.79,25.25,24.69,25.01,721852,19.9802158066155,20.3509660797515,19.8996179211511,20.1575311546371,895621.511459101,0.0,1.0
2020-10-15,24.72,24.93,24.37,24.52,1579605,19.9237972867904,20.0930528462656,19.6417046876651,19.7626015158617,1959859.10908103,0.0,1.0
2020-10-16,24.16,24.89,24.09,24.72,1613241,19.47244912819,20.0608136920798,19.4160306083649,19.9237972867904,2001592.21387181,0.0,1.0
2020-10-19,23.61,24.39,23.58,24.34,1966850,19.029160758136,19.657824264758,19.0049813924967,19.6175253220258,2440324.56765838,0.0,1.0
2020-10-20,24.03,24.35,23.82,23.88,1234959,19.3676718770863,19.6255851105723,19.1984163176111,19.2467750488898,1532247.39443823,0.0,1.0
2020-10-21,23.68,23.93,23.53,23.83,1885009,19.085579277961,19.2870739916219,18.9646824497645,19.2064761061576,2338782.20146791,0.0,1.0
2020-10-22,24.19,24.23,23.61,23.69,435866,19.4966284938293,19.528867648015,19.029160758136,19.0936390665075,540790.862550264,0.0,1.0
2020-10-23,24.4,24.52,24.14,24.29,604738,19.6658840533044,19.7626015158617,19.4563295510971,19.5772263792937,750314.969823117,0.0,1.0
2020-10-26,23.51,24.22,23.235,24.22,526011,18.9485628726716,19.5208078594686,18.7269186876446,19.5208078594686,652636.228567788,0.0,1.0
2020-10-27,22.56,23.99,22.55,23.99,1672845,18.1828829607602,19.3354327229006,18.1748231722137,19.3354327229006,2075544.52621424,0.0,1.0
2020-10-28,21.93,22.43,21.85,22.18,880487,17.6751162823347,18.0781057096565,17.6106379739632,17.8766109959956,1092444.29295769,0.0,1.0
2020-10-29,21.95,22.19,21.68,21.89,703631,17.6912358594276,17.884670784542,17.4736215686738,17.642877128149,873014.218606416,0.0,1.0
2020-10-30,22.43,22.43,21.685,21.86,1469046,18.0781057096565,18.0781057096565,17.477651462947,17.6186977625096,1822685.53515534,0.0,1.0
2020-11-02,22.56,22.77,22.16,22.61,736951,18.1828829607602,18.3521385202353,17.8604914189027,18.2231819034924,914355.253557927,0.0,1.0
2020-11-03,23.25,23.44,22.664,22.91,689935,18.7390083704643,18.8921443528466,18.2667047616431,18.4649755598854,856021.216964884,0.0,1.0
2020-11-04,23.27,23.48,22.64,23.13,637282,18.7551279475572,18.9243835070323,18.2473612691317,18.642290907907,790693.200359185,0.0,1.0
2020-11-05,23.76,23.9,23.18,23.31,705339,19.1500575863325,19.2628946259826,18.6825898506392,18.7873671017429,875133.380902253,0.0,1.0
2020-11-06,23.06,23.78,22.515,23.77,721436,18.585872388082,19.1661771634254,18.1466139123012,19.158117374879,895105.368885878,0.0,1.0
2020-11-09,24.08,26.56,24.035,24.99,1042115,19.4079708198185,21.4067983793347,19.3717017713595,20.1414115775442,1292980.57138333,0.0,1.0
2020-11-10,24.78,25.11,24.06,24.1,963557,19.972156018069,20.2381290401014,19.3918512427256,19.4240903969114,1195511.51304838,0.0,1.0
2020-11-11,24.52,24.95,24.4,24.88,741495,19.7626015158617,20.1091724233584,19.6658840533044,20.0527539035334,919993.118588529,0.0,1.0
2020-11-12,24.61,25.11,23.92,24.31,1047854,19.8351396127796,20.2381290401014,19.2790142030755,19.5933459563865,1300101.10558462,0.0,1.0
2020-11-13,25.58,25.82,24.87,24.87,966114,20.6169391017839,20.8103740268984,20.044694114987,20.044694114987,1198684.05285543,0.0,1.0
2020-11-16,26.26,26.85,26.045,26.48,1066763,21.1650047229416,21.6405322471813,20.9917192691932,21.3423200709632,1323562.01884686,0.0,1.0
2020-11-17,26.87,26.99,25.96,26.01,916535,21.6566518242742,21.7533692868314,20.9232110665485,20.9635100092807,1137170.0320913,0.0,1.0
2020-11-18,26.5,27.48,26.47,26.83,1174679,21.3584396480561,22.1482989256068,21.3342602824168,21.6244126700885,1457456.3504143,0.0,1.0
2020-11-19,26.88,26.97,26.2,26.5,806291,21.6647116128206,21.7372497097386,21.116645991663,21.3584396480561,1000387.28727755,0.0,1.0
2020-11-20,26.87,27.03,26.35,26.6,1067433,21.6566518242742,21.7856084410172,21.2375428198595,21.4390375335204,1324393.30616432,0.0,1.0
2020-11-23,27.27,27.88,27.03,27.15,1325846,21.9790433661317,22.4706904674643,21.7856084410172,21.8823259035744,1645013.38014164,0.0,1.0
2020-11-24,27.76,28.31,27.51,27.77,1081831,22.373973004907,22.817261374961,22.1724782912461,22.3820327934535,1342257.29839817,0.0,1.0
2020-11-25,27.32,27.82,27.11,27.82,692990,22.0193423088638,22.4223317361856,21.8500867493887,22.4223317361856,859811.638987001,0.0,1.0
2020-11-27,27.24,27.5588,26.92,27.32,210196,21.9548640004923,22.2118100593527,21.6969507670064,22.0193423088638,260795.923849567,0.0,1.0
2020-11-30,26.63,27.2369,26.62,27.03,1331652,21.4632168991597,21.9523654660429,21.4551571106133,21.7856084410172,1652217.04307467,0.0,1.0
2020-12-01,26.52,27.08,26.41,27.07,801977,21.3745592251489,21.8259073837494,21.2859015511381,21.8178475952029,995034.789535027,0.0,1.0
2020-12-02,26.26,26.665,26.18,26.44,790325,21.1650047229416,21.4914261590723,21.1005264145701,21.3100809167774,980577.834575391,0.0,1.0
2020-12-03,26.16,26.42,26.07,26.28,640157,21.0844068374772,21.2939613396846,21.0118687405593,21.1811243000345,794260.291460196,0.0,1.0
2020-12-04,26.48,26.71,26.31,26.34,1119830,21.3423200709632,21.5276952075312,21.2053036656738,21.2294830313131,1389403.69657111,0.0,1.0
2020-12-07,25.92,26.43,25.87,26.43,669851,20.8909719123628,21.302021128231,20.8506729696306,21.302021128231,831102.449078745,0.0,1.0
2020-12-08,25.54,25.93,25.48,25.58,1082714,20.5846999475982,20.8990317009092,20.5363412163196,20.6169391017839,1343352.86063893,0.0,1.0
2020-12-09,25.64,25.84,25.34,25.75,1285165,20.6652978330625,20.8264936039913,20.4235041766695,20.7539555070733,1594539.35124422,0.0,1.0
2020-12-10,25.68,25.805,25.35,25.71,890037,20.6975369872483,20.7982843440787,20.4315639652159,20.7217163528876,1104293.23904973,0.0,1.0
2020-12-11,25.54,25.73,25.38,25.49,567979,20.5846999475982,20.7378359299805,20.4557433308552,20.544401004866,704707.073551129,0.0,1.0
2020-12-14,26.12,26.12,25.57,25.77,1262578,21.0521676832915,21.0521676832915,20.6088793132375,20.7700750841662,1566515.04282735,0.0,1.0
2020-12-15,27.0,27.0,26.02,26.34,791987,21.7614290753779,21.7614290753779,20.9715697978271,21.2294830313131,982639.923413608,0.0,1.0
2020-12-16,26.7,27.33,26.6,27.19,681403,21.5196354189848,22.0274020974103,21.4390375335204,21.9145650577602,845435.331304432,0.0,1.0
2020-12-17,26.43,26.82,26.3,26.82,855575,21.302021128231,21.616352881542,21.1972438771273,21.616352881542,1061535.29347653,0.0,1.0
2020-12-18,25.79,26.61,25.615,26.5,1641906,20.7861946612591,21.4470973220669,20.6451483616965,21.3584396480561,2037157.66305804,0.0,1.0
2020-12-21,25.6,25.65,25.11,25.31,452734,20.6330586788768,20.673357621609,20.2381290401014,20.3993248110301,561719.451312631,0.0,1.0
2020-12-22,25.88,25.93,25.5,25.71,491347,20.858732758177,20.8990317009092,20.5524607934124,20.7217163528876,609627.656072015,0.0,1.0
2020-12-23,25.51,26.2,25.45,26.04,385821,20.5605205819589,21.116645991663,20.5121618506803,20.98768937492,478698.662845933,0.0,1.0
2020-12-24,26.01,26.01,25.53,25.56,246112,20.9635100092807,20.9635100092807,20.5766401590517,20.6008195246911,305357.88697437,0.0,1.0
2020-12-28,26.25,26.3,25.87,26.04,510323,21.1569449343952,21.1972438771273,20.8506729696306,20.98768937492,633171.698066006,0.0,1.0
2020-12-29,25.83,26.49,25.59,26.38,674533,20.8184338154448,21.3503798595096,20.6249988903304,21.2617221854988,836911.534482199,0.0,1.0
2020-12-30,25.68,26.0,25.52,25.62,828554,20.9191811722753,21.17985632707,20.7888435948779,20.8703045807513,1017117.56998401,0.275,1.0
2020-12-31,26.08,26.17,25.32,25.7,490231,21.2450251157687,21.3183400030547,20.6259216231312,20.93547336945,601798.510961063,0.0,1.0
2021-01-04,25.37,26.11,25.355,26.1,650598,20.6666521160679,21.2694634115307,20.6544329681869,21.2613173129433,798662.074887648,0.0,1.0
2021-01-05,25.13,25.77,25.09,25.35,698753,20.4711457499719,20.9924960595613,20.4385613556225,20.6503599188932,857776.262475397,0.0,1.0
2021-01-06,25.27,25.4225,24.95,25.19,1183029,20.5851911301946,20.7094191336514,20.3245159753999,20.5200223414959,1452264.52554766,0.0,1.0
2021-01-07,24.8,25.24,24.75,25.06,752052,20.2023244965898,20.5607528344326,20.1615940036532,20.4141230598605,923205.129347779,0.0,1.0
2021-01-08,24.91,25.21,24.73,24.89,534560,20.2919315810505,20.5363145386706,20.1453018064785,20.2756393838759,656215.971693644,0.0,1.0
2021-01-11,24.93,25.225,24.64,24.95,539718,20.3082237782252,20.5485336865516,20.0719869191925,20.3245159753999,662547.837119406,0.0,1.0
2021-01-12,25.34,25.37,24.8,24.81,387964,20.6422138203059,20.6666521160679,20.2023244965898,20.2104705951772,476257.432733749,0.0,1.0
2021-01-13,25.47,25.8,25.17,25.17,600486,20.7481131019413,21.0169343553233,20.5037301443212,20.5037301443212,737145.510285896,0.0,1.0
2021-01-14,26.21,26.34,25.42,25.57,701591,21.350924397404,21.4568236790394,20.7073826090046,20.8295740878146,861260.138799228,0.0,1.0
2021-01-15,26.2,26.3,25.89,26.07,514990,21.3427782988167,21.42423928469,21.0902492426093,21.2368790171813,632192.201553631,0.0,1.0
2021-01-19,26.14,26.35,25.97,26.33,452179,21.2939017072927,21.4649697776267,21.155418031308,21.448677580452,555086.579363326,0.0,1.0
2021-01-20,26.28,26.56,25.91,26.06,578430,21.4079470875154,21.6360378479607,21.106541439784,21.228732918594,710069.972513382,0.0,1.0
2021-01-21,26.14,26.35,25.68,26.11,480464,21.2939017072927,21.4649697776267,20.9191811722753,21.2694634115307,589808.722358228,0.0,1.0
2021-01-22,26.25,26.34,25.69,25.97,839318,21.3835087917534,21.4568236790394,20.9273272708626,21.155418031308,1030331.25735177,0.0,1.0
2021-01-25,26.61,26.72,25.96,26.19,754520,21.6767683408974,21.7663754253581,21.1472719327207,21.3346322002294,926234.80051311,0.0,1.0
2021-01-26,26.61,26.96,26.54,26.72,521365,21.6767683408974,21.9618817914541,21.6197456507861,21.7663754253581,640018.0336764,0.0,1.0
2021-01-27,26.48,26.76,26.15,26.2,956613,21.5708690592621,21.7989598197074,21.30204780588,21.3427782988167,1174320.43050316,0.0,1.0
2021-01-28,26.58,26.77,26.29,26.58,706851,21.6523300451354,21.8071059182948,21.4160931861027,21.6523300451354,867717.217538955,0.0,1.0
2021-01-29,26.27,27.09,26.18,26.56,623318,21.399800988928,22.0677810730895,21.326486101642,21.6360378479607,765173.651309748,0.0,1.0
2021-02-01,26.72,26.81,25.87,26.41,740169,21.7663754253581,21.8396903126441,21.0739570454346,21.5138463691507,908617.778270937,0.0,1.0
2021-02-02,26.91,26.91,26.48,26.87,519680,21.9211512985174,21.9211512985174,21.5708690592621,21.8885669041681,637949.558832972,0.0,1.0
2021-02-03,26.71,26.91,26.36,26.74,657794,21.7582293267708,21.9211512985174,21.473115876214,21.7826676225328,807495.751429676,0.0,1.0
2021-02-04,27.49,27.5,26.745,26.84,637148,22.3936250165828,22.4017711151702,21.7867406718264,21.8641286084061,782151.103585495,0.0,1.0
2021-02-05,26.96,27.72,26.93,27.64,1040269,21.9618817914541,22.5809852840915,21.9374434956921,22.5158164953929,1277014.98925804,0.0,1.0
2021-02-08,27.03,27.06,26.51,26.88,760570,22.0189044815655,22.0433427773275,21.5953073550241,21.8967130027554,933661.668645304,0.0,1.0
2021-02-09,27.03,27.24,26.87,27.24,630927,22.0189044815655,22.1899725518995,21.8885669041681,22.1899725518995,774514.31901518,0.0,1.0
2021-02-10,26.81,27.47,26.77,27.11,852456,21.8396903126441,22.3773328194082,21.8071059182948,22.0840732702641,1046459.22322298,0.0,1.0
2021-02-11,26.75,26.96,26.33,26.87,2096191,21.7908137211201,21.9618817914541,21.448677580452,21.8885669041681,2573245.31188355,0.0,1.0
2021-02-12,26.28,26.81,26.16,26.63,522975,21.4079470875154,21.8396903126441,21.3101939044673,21.6930605380721,641994.43990662,0.0,1.0
2021-02-16,25.96,26.39,25.67,26.31,1192220,21.1472719327207,21.497554171976,20.911035073688,21.4323853832774,1463547.22720105,0.0,1.0
2021-02-17,26.2,26.31,25.62,25.89,721542,21.3427782988167,21.4323853832774,20.8703045807513,21.0902492426093,885751.61749434,0.0,1.0
2021-02-18,26.3,26.44,26.07,26.15,933141,21.42423928469,21.5382846649127,21.2368790171813,21.30204780588,1145506.63731327,0.0,1.0
2021-02-19,26.13,26.67,26.05,26.48,790722,21.2857556087053,21.7256449324214,21.2205868200067,21.5708690592621,970675.706318359,0.0,1.0
2021-02-22,26.59,26.75,26.12,26.16,1106037,21.6604761437227,21.7908137211201,21.277609510118,21.3101939044673,1357750.5699718,0.0,1.0
2021-02-23,26.56,26.955,26.53,26.72,900035,21.6360378479607,21.9578087421604,21.6115995521987,21.7663754253581,1104866.32386129,0.0,1.0
2021-02-24,26.58,26.69,26.23,26.6,1067802,21.6523300451354,21.7419371295961,21.3672165945787,21.6686222423101,1310813.99095783,0.0,1.0
2021-02-25,26.45,27.16,26.35,26.59,636657,21.5464307635001,22.1248037632008,21.4649697776267,21.6604761437227,781548.36106435,0.0,1.0
2021-02-26,26.0,26.63,26.0,26.42,799494,21.17985632707,21.6930605380721,21.17985632707,21.521992467738,981444.051319286,0.0,1.0
2021-03-01,26.0,26.64,25.97,26.41,790406,21.17985632707,21.7012066366594,21.155418031308,21.5138463691507,970287.79056137,0.0,1.0
2021-03-02,25.87,26.135,25.46,25.92,890667,21.0739570454346,21.289828657999,20.7399670033539,21.1146875383713,1093366.34028072,0.0,1.0
2021-03-03,25.91,26.2,25.77,25.89,576403,21.106541439784,21.3427782988167,20.9924960595613,21.0902492426093,707581.66479372,0.0,1.0
2021-03-04,26.11,26.66,25.89,26.01,955735,21.2694634115307,21.7174988338341,21.0902492426093,21.1880024256573,1173242.61393786,0.0,1.0
2021-03-05,26.18,26.5,25.65,26.36,648778,21.326486101642,21.5871612564367,20.8947428765133,21.473115876214,796427.876540443,0.0,1.0
2021-03-08,27.31,27.555,26.14,26.3,873246,22.2469952420108,22.4465746574005,21.2939017072927,21.42423928469,1071980.64280453,0.0,1.0
2021-03-09,27.05,27.61,27.01,27.45,811411,22.0351966787401,22.4913781996309,22.0026122843908,22.3610406222335,996073.140167449,0.0,1.0
2021-03-10,26.76,27.14,26.32,27.03,1155249,21.7989598197074,22.1085115660261,21.4405314818647,22.0189044815655,1418162.31121504,0.0,1.0
2021-03-11,26.62,27.14,26.5,26.76,827001,21.6849144394847,22.1085115660261,21.5871612564367,21.7989598197074,1015211.13589984,0.0,1.0
2021-03-12,27.01,27.044,26.53,26.67,901772,22.0026122843908,22.0303090195877,21.6115995521987,21.7256449324214,1106998.63294321,0.0,1.0
2021-03-15,28.19,28.37,26.96,27.68,2460084,22.9638519176963,23.1104816922683,21.9618817914541,22.5484008897422,3019953.63010323,0.0,1.0
2021-03-16,28.06,28.3,27.82,28.14,1024568,22.8579526360609,23.053459002157,22.6624462699649,22.9231214247596,1257740.7319781,0.0,1.0
2021-03-17,28.05,28.13,27.8093,28.11,581642,22.8498065374736,22.9149753261723,22.6537299444764,22.8986831289976,714012.964321749,0.0,1.0
2021-03-18,27.92,28.32,27.8,27.94,629528,22.7439072558382,23.0697511993316,22.6461540727902,22.7601994530129,772796.932483457,0.0,1.0
2021-03-19,27.22,28.13,27.19,27.96,1178514,22.1736803547248,22.9149753261723,22.1492420589628,22.7764916501876,1446721.99503248,0.0,1.0
2021-03-22,26.81,27.155,26.49,27.0,532848,21.8396903126441,22.1207307139071,21.5790151578494,21.9944661858035,654114.352149458,0.0,1.0
2021-03-23,26.54,26.91,26.33,26.62,649196,21.6197456507861,21.9211512985174,21.448677580452,21.6849144394847,796941.005611392,0.0,1.0
2021-03-24,26.46,27.08,26.445,26.7,575916,21.5545768620874,22.0596349745021,21.5423577142064,21.7500832281834,706983.832598616,0.0,1.0
2021-03-25,26.88,27.18,26.03,26.35,1524719,21.8967130027554,22.1410959603755,21.204294622832,21.4649697776267,1871716.85151295,0.0,1.0
2021-03-26,27.28,27.28,26.67,26.97,1364025,22.2225569462488,22.2225569462488,21.7256449324214,21.9700278900415,1674451.86843277,0.0,1.0
2021-03-29,27.05,27.69,26.89,27.23,965460,22.0351966787401,22.5565469883295,21.9048591013428,22.1818264533122,1185180.8441173,0.0,1.0
2021-03-30,26.59,26.93,26.54,26.72,846893,21.8844938548744,22.1643256679868,21.843342117652,21.9914883716527,1028988.15112346,0.275,1.0
2021-03-31,26.33,26.81,26.27,26.56,1185707,21.6705048213179,22.065561498653,21.621122736651,21.859802812541,1440652.42445521,0.0,1.0
2021-04-01,27.24,27.26,26.36,26.36,709604,22.4194664387657,22.4359271336547,21.6951958636514,21.6951958636514,862179.883397091,0.0,1.0
2021-04-05,26.87,27.56,26.61,27.42,456724,22.1149435833199,22.6828375569891,21.9009545497634,22.5676126927663,554926.755013575,0.0,1.0
2021-04-06,27.03,27.165,26.79,26.79,1155677,22.2466291424316,22.3577388329321,22.0491008037641,22.0491008037641,1404165.5079519,0.0,1.0
2021-04-07,27.04,27.23,26.87,27.06,660358,22.2548594898761,22.4112360913212,22.1149435833199,22.271320184765,802345.228381373,0.0,1.0
2021-04-08,27.17,27.33,26.83,27.07,468708,22.3618540066543,22.493539565766,22.082022193542,22.2795505322095,569487.501179932,0.0,1.0
2021-04-09,27.05,27.305,26.94,27.17,478005,22.2630898373206,22.4729636971548,22.1725560154313,22.3618540066543,580783.500604881,0.0,1.0
2021-04-12,27.21,27.23,26.87,27.01,406462,22.3947753964322,22.4112360913212,22.1149435833199,22.2301684475426,493857.64421473,0.0,1.0
2021-04-13,27.11,27.19,26.91,27.18,616799,22.3124719219874,22.3783147015433,22.1478649730978,22.3700843540988,749420.36671079,0.0,1.0
2021-04-14,27.17,27.5,27.08,27.08,798524,22.3618540066543,22.6334554723222,22.287780879654,22.287780879654,970219.064731568,0.0,1.0
2021-04-15,27.3,27.44,27.03,27.32,582535,22.4688485234326,22.5840733876553,22.2466291424316,22.4853092183215,707789.074434084,0.0,1.0
2021-04-16,27.64,27.76,27.37,27.44,381026,22.7486803365449,22.8474445058787,22.5264609555439,22.5840733876553,462952.509077261,0.0,1.0
2021-04-19,27.79,27.81,27.45,27.71,528182,22.8721355482121,22.8885962431011,22.5923037350998,22.8062927686563,641749.33508329,0.0,1.0
2021-04-20,27.98,28.08,27.7,27.7,685038,23.0285121496573,23.1108156241021,22.7980624212118,22.7980624212118,832331.811774702,0.0,1.0
2021-04-21,28.18,28.37,27.84,28.1,606311,23.1931190985469,23.349495699992,22.9132872854345,23.127276318991,736677.283784158,0.0,1.0
2021-04-22,27.78,28.28,27.77,28.2,629313,22.8639052007677,23.2754225729917,22.8556748533232,23.2095797934358,764625.071110468,0.0,1.0
2021-04-23,27.95,28.1,27.735,27.82,633805,23.0038211073238,23.127276318991,22.8268686372675,22.8968265905456,770082.920891784,0.0,1.0
2021-04-26,28.26,28.69,28.14,28.17,767592,23.2589618781027,23.6128668182154,23.160197708769,23.1848887511024,932636.204216071,0.0,1.0
2021-04-27,28.07,28.42,28.03,28.28,584968,23.1025852766576,23.3906474372144,23.0696638868797,23.2754225729917,710745.207229708,0.0,1.0
2021-04-28,28.13,28.45,28.09,28.09,750706,23.1519673613245,23.4153384795479,23.1190459715466,23.1190459715466,912119.451899223,0.0,1.0
2021-04-29,28.14,28.925,28.05,28.24,811017,23.160197708769,23.8062799831607,23.0861245817686,23.2425011832138,985398.25380502,0.0,1.0
2021-04-30,28.04,28.64,27.69,28.0,1237308,23.0778942343242,23.571715080993,22.7898320737673,23.0449728445462,1503348.44105485,0.0,1.0
2021-05-03,28.3,28.54,27.87,28.24,831735,23.2918832678807,23.4894116065482,22.937978327768,23.2425011832138,1010570.94565036,0.0,1.0
2021-05-04,28.54,28.68,28.2,28.3,710033,23.4894116065482,23.6046364707709,23.2095797934358,23.2918832678807,862701.125061424,0.0,1.0
2021-05-05,27.27,28.34,27.17,28.3,927400,22.4441574810991,23.3248046576586,22.3618540066543,23.2918832678807,1126805.40676555,0.0,1.0
2021-05-06,27.81,27.83,27.27,27.3,800037,22.8885962431011,22.9050569379901,22.4441574810991,22.4688485234326,972057.38323538,0.0,1.0
2021-05-07,28.02,28.085,27.53,27.71,684579,23.0614335394352,23.1149307978243,22.6581465146556,22.8062927686563,831774.119644333,0.0,1.0
2021-05-10,27.74,28.42,27.72,28.21,698803,22.8309838109897,23.3906474372144,22.8145231161008,23.2178101408803,849056.500608139,0.0,1.0
2021-05-11,27.08,27.605,26.87,27.58,671126,22.287780879654,22.7198741204892,22.1149435833199,22.699298251878,815428.515657685,0.0,1.0
2021-05-12,26.73,27.21,26.67,27.04,911968,21.9997187190972,22.3947753964322,21.9503366344303,22.2548594898761,1108055.28703598,0.0,1.0
2021-05-13,27.12,27.47,26.64,26.7,891797,22.3207022694319,22.6087644299887,21.9256455920968,21.9750276767637,1083547.20868805,0.0,1.0
2021-05-14,27.17,27.3237,27.04,27.2,751035,22.3618540066543,22.488354446876,22.2548594898761,22.3865450489878,912519.1920101,0.0,1.0
2021-05-17,27.04,27.3,26.94,27.06,781282,22.2548594898761,22.4688485234326,22.1725560154313,22.271320184765,949269.766884411,0.0,1.0
2021-05-18,27.09,27.28,26.88,26.98,602524,22.2960112270985,22.4523878285436,22.1231739307644,22.2054774052092,732076.019954719,0.0,1.0
2021-05-19,27.09,27.1,26.52,26.83,1473480,22.2960112270985,22.304241574543,21.8268814227631,22.082022193542,1790301.08988668,0.0,1.0
2021-05-20,27.48,27.6,26.94,27.05,680625,22.6169947774332,22.715758946767,22.1725560154313,22.2630898373206,826969.948220622,0.0,1.0
2021-05-21,27.34,27.63,27.32,27.5,2295819,22.5017699132105,22.7404499891004,22.4853092183215,22.6334554723222,2789455.74957417,0.0,1.0
2021-05-24,27.67,27.89,27.25,27.25,875774,22.7733713788784,22.9544390226569,22.4276967862102,22.4276967862102,1064079.01477754,0.0,1.0
2021-05-25,27.29,27.85,27.25,27.77,988148,22.4606181759881,22.921517632879,22.4276967862102,22.8556748533232,1200615.17045996,0.0,1.0
2021-05-26,27.28,27.52,27.11,27.28,1066636,22.4523878285436,22.6499161672111,22.3124719219874,22.4523878285436,1295979.30973774,0.0,1.0
2021-05-27,27.59,27.75,27.28,27.48,1031552,22.7075285993225,22.8392141584342,22.4523878285436,22.6169947774332,1253351.70472269,0.0,1.0
2021-05-28,27.6,27.705,27.49,27.67,590626,22.715758946767,22.802177594934,22.6252251248777,22.7733713788784,717619.765124337,0.0,1.0
2021-06-01,27.91,28.15,27.52,27.59,1083324,22.9708997175459,23.1684280562134,22.6499161672111,22.7075285993225,1316255.48897874,0.0,1.0
2021-06-02,28.23,28.25,27.84,28.07,1101992,23.2342708357693,23.2507315306582,22.9132872854345,23.1025852766576,1338937.3989782,0.0,1.0
2021-06-03,28.03,28.46,27.84,28.32,1050192,23.0696638868797,23.4235688269923,22.9132872854345,23.3083439627696,1275999.59428718,0.0,1.0
2021-06-04,28.05,28.18,27.785,28.07,930302,23.0861245817686,23.1931190985469,22.8680203744899,23.1025852766576,1130331.38184689,0.0,1.0
2021-06-07,28.99,29.055,28.13,28.21,1526673,23.8597772415498,23.913274499939,23.1519673613245,23.2178101408803,1854931.41121737,0.0,1.0
2021-06-08,29.79,29.88,29.05,29.13,1756493,24.5182050371083,24.5922781641086,23.9091593262167,23.9750021057726,2134166.28137356,0.0,1.0
2021-06-09,29.78,30.17,29.75,29.99,1164172,24.5099746896638,24.8309582399986,24.4852836473304,24.6828119859979,1414487.06491812,0.0,1.0
2021-06-10,30.18,30.28,29.6,29.8,725617,24.839188587443,24.9214920618879,24.3618284356632,24.5264353845528,881635.927152254,0.0,1.0
2021-06-11,30.15,30.28,30.04,30.24,1086465,24.8144975451096,24.9214920618879,24.7239637232203,24.8885706721099,1320071.85277284,0.0,1.0
2021-06-14,29.89,30.31,29.74,30.23,1047903,24.6005085115531,24.9461831042213,24.4770532998859,24.8803403246654,1273218.42372853,0.0,1.0
2021-06-15,29.63,30.1,29.62,29.785,1063932,24.3865194779966,24.7733458078872,24.3782891305521,24.5140898633861,1292693.90773225,0.0,1.0
2021-06-16,29.3,29.83,29.27,29.65,877402,24.1149180123287,24.5511264268862,24.0902269699953,24.4029801728856,1066057.06006783,0.0,1.0
2021-06-17,29.06,29.31,28.835,29.21,1204809,23.9173896736612,24.1231483597732,23.7322068561604,24.0408448853284,1463861.65119668,0.0,1.0
2021-06-18,28.55,29.03,28.465,28.97,1532017,23.4976419539927,23.8926986313278,23.4276840007146,23.8433165466609,1861424.45423414,0.0,1.0
2021-06-21,29.2,29.355,28.5601,28.7,967537,24.0326145378839,24.1601849232734,23.5059546049116,23.6210971656599,1175572.48527682,0.0,1.0
2021-06-22,28.55,29.17,28.4,29.17,994202,23.4976419539927,24.0079234955505,23.3741867423255,24.0079234955505,1207970.87450628,0.0,1.0
2021-06-23,28.21,28.74,28.19,28.68,958468,23.2178101408803,23.6540185554378,23.2013494459914,23.6046364707709,1164553.50939375,0.0,1.0
2021-06-24,28.17,28.49,27.95,28.22,835437,23.1848887511024,23.4482598693258,23.0038211073238,23.2260404883248,1015068.93315936,0.0,1.0
2021-06-25,27.64,28.56,27.23,28.13,13551531,22.7486803365449,23.5058723014372,22.4112360913212,23.1519673613245,16465320.6822849,0.0,1.0
2021-06-28,27.87,28.07,27.2,27.57,2583072,22.937978327768,23.1025852766576,22.3865450489878,22.6910679044336,3138472.60692765,0.0,1.0
2021-06-29,27.23,27.688,27.19,27.55,960064,22.6375706460444,23.0183274347293,22.604316778037,22.9036015901037,1154829.86795529,0.275,1.0
2021-06-30,27.99,28.01,27.0505,27.14,2489038,23.2693941381852,23.2860210721889,22.4883439133612,22.5627494430278,2993983.13536983,0.0,1.0
2021-07-01,27.98,28.175,27.59,27.93,1472653,23.2610806711834,23.4231932777195,22.9368554581111,23.2195133361741,1771406.56199374,0.0,1.0
2021-07-02,28.29,28.32,27.97,28.18,977344,23.5187981482408,23.5437385492464,23.2527672041815,23.4273500112204,1175615.41987502,0.0,1.0
2021-07-06,28.69,28.725,27.82,28.28,1395041,23.8513368283149,23.8804339628214,23.1280651991537,23.5104846812389,1678049.60275795,0.0,1.0
2021-07-07,28.85,28.87,28.42,28.71,1376874,23.9843523003445,24.0009792343482,23.6268732192649,23.8679637623186,1656197.10728771,0.0,1.0
2021-07-08,28.57,28.83,28.38,28.67,1274163,23.7515752242927,23.9677253663408,23.5936193512575,23.8347098943112,1532649.37446203,0.0,1.0
2021-07-09,29.33,29.35,28.79,28.88,1011685,24.3833987164335,24.4000256504372,23.9344714983334,24.0092927013501,1216923.09571273,0.0,1.0
2021-07-12,29.71,29.74,29.05,29.36,783450,24.6993104625039,24.7242508635094,24.1506216403816,24.408339117439,942386.611777516,0.0,1.0
2021-07-13,29.09,29.55,29.03,29.54,899644,24.183875508389,24.5662949904742,24.1339947063779,24.5579815234724,1082152.6082915,0.0,1.0
2021-07-14,29.32,29.5,29.0,29.1,1286155,24.3750852494316,24.524727655465,24.1090543053723,24.1921889753908,1547074.1625767,0.0,1.0
2021-07-15,29.48,29.57,28.89,29.36,673562,24.5081007214612,24.5829219244779,24.0176061683519,24.408339117439,810205.898273138,0.0,1.0
2021-07-16,29.71,29.85,29.48,29.7,783962,24.6993104625039,24.8156990005298,24.5081007214612,24.690996995502,943002.479982545,0.0,1.0
2021-07-19,28.81,29.43,28.61,29.29,904077,23.9510984323371,24.466533386452,23.7848290923001,24.350144848426,1087484.92030887,0.0,1.0
2021-07-20,29.64,29.9,28.74,28.81,954820,24.6411161934909,24.8572663355391,23.8929041633242,23.9510984323371,1148522.03032409,0.0,1.0
2021-07-21,29.97,30.31,29.43,29.65,869895,24.915460604552,25.198118482615,24.466533386452,24.6494296604927,1046368.50041765,0.0,1.0
2021-07-22,29.67,29.99,29.45,29.79,455799,24.6660565944964,24.9320875385557,24.4831603204557,24.7658181985187,548265.843718912,0.0,1.0
2021-07-23,29.85,29.94,29.49,29.75,465160,24.8156990005298,24.8905202035465,24.5164141884631,24.7325643305113,559525.887209688,0.0,1.0
2021-07-26,29.73,30.14,29.58,29.91,436262,24.7159373965076,25.0567895435835,24.5912353914798,24.8655798025409,524765.419653179,0.0,1.0
2021-07-27,29.57,29.9,29.425,29.57,831661,24.5829219244779,24.8572663355391,24.4623766529511,24.5829219244779,1000378.06106006,0.0,1.0
2021-07-28,29.51,29.89,29.21,29.71,439345,24.5330411224668,24.8489528685372,24.2836371124112,24.6993104625039,528473.860426822,0.0,1.0
2021-07-29,29.78,30.1,29.68,29.8,929370,24.7575047315168,25.0235356755761,24.6743700614983,24.7741316655205,1117909.05021083,0.0,1.0
2021-07-30,29.44,30.51,29.39,29.65,1140591,24.4748468534538,25.3643878226521,24.4332795184446,24.6494296604927,1371979.9450047,0.0,1.0
2021-08-02,28.93,29.99,28.91,29.63,1183246,24.0508600363594,24.9320875385557,24.0342331023556,24.632802726489,1423288.2619686,0.0,1.0
2021-08-03,28.51,29.01,28.2,29.01,924274,23.7016944222816,24.1173677723742,23.4439769452241,24.1173677723742,1111779.23698264,0.0,1.0
2021-08-04,28.16,28.5,28.07,28.34,514213,23.4107230772167,23.6933809552797,23.3359018742,23.5603654832501,618530.15100128,0.0,1.0
2021-08-05,28.49,28.64,28.17,28.4,805552,23.6850674882778,23.8097694933056,23.4190365442186,23.6102462852612,968972.391206337,0.0,1.0
2021-08-06,28.68,28.93,28.4809,28.67,611727,23.843023361313,24.0508600363594,23.6775022333062,23.8347098943112,735826.5809724,0.0,1.0
2021-08-09,28.57,28.72,28.425,28.72,316297,23.7515752242927,23.8762772293205,23.6310299527658,23.8762772293205,380463.40946505,0.0,1.0
2021-08-10,28.11,28.48,28.03,28.48,377256,23.3691557422075,23.676754021276,23.3026480061926,23.676754021276,453789.014758745,0.0,1.0
2021-08-11,28.43,28.47,28.01,28.18,502288,23.6351866862667,23.6684405542741,23.2860210721889,23.4273500112204,604185.955015006,0.0,1.0
2021-08-12,28.29,28.61,28.09,28.56,756294,23.5187981482408,23.7848290923001,23.3525288082037,23.7432617572908,909721.539559213,0.0,1.0
2021-08-13,28.3,28.34,28.14,28.21,655489,23.5271116152426,23.5603654832501,23.394096143213,23.452290412226,788466.472356161,0.0,1.0
2021-08-16,28.37,28.58,28.15,28.16,850491,23.5853058842556,23.7598886912945,23.4024096102149,23.4107230772167,1023028.05774111,0.0,1.0
2021-08-17,28.67,28.71,28.04,28.13,643632,23.8347098943112,23.8679637623186,23.3109614731945,23.3857826762112,774204.071365865,0.0,1.0
2021-08-18,28.5,28.75,28.37,28.67,812292,23.6933809552797,23.901217630326,23.5853058842556,23.8347098943112,977079.718749101,0.0,1.0
2021-08-19,28.4,28.54,28.02,28.2,450666,23.6102462852612,23.7266348232871,23.2943345391908,23.4439769452241,542091.524389975,0.0,1.0
2021-08-20,28.48,28.66,28.07,28.42,623748,23.676754021276,23.8263964273093,23.3359018742,23.6268732192649,750286.252247116,0.0,1.0
2021-08-23,28.4,28.61,28.3,28.52,526125,23.6102462852612,23.7848290923001,23.5271116152426,23.7100078892834,632858.70970891,0.0,1.0
2021-08-24,28.23,28.51,27.835,28.51,574825,23.4689173462297,23.7016944222816,23.1405353996565,23.7016944222816,691438.361241957,0.0,1.0
2021-08-25,27.93,28.34,27.93,28.16,610599,23.2195133361741,23.5603654832501,23.2195133361741,23.4107230772167,734469.746333194,0.0,1.0
2021-08-26,28.08,28.2399,27.82,27.96,677525,23.3442153412019,23.4771476785615,23.1280651991537,23.2444537371797,814972.862524172,0.0,1.0
2021-08-27,28.5,28.65,28.28,28.32,592028,23.6933809552797,23.8180829603075,23.5104846812389,23.5437385492464,712131.292357419,0.0,1.0
2021-08-30,28.19,28.44,28.0,28.44,565989,23.4356634782223,23.6435001532686,23.2777076051871,23.6435001532686,680809.823234852,0.0,1.0
2021-08-31,28.18,28.45,27.95,28.19,877474,23.4273500112204,23.6518136202704,23.2361402701778,23.4356634782223,1055485.0338667,0.0,1.0
2021-09-01,28.4,28.57,28.1,28.27,1179599,23.6102462852612,23.7515752242927,23.3608422752056,23.5021712142371,1418901.40387535,0.0,1.0
2021-09-02,28.47,28.515,27.915,28.43,1034193,23.6684405542741,23.7058511557825,23.2070431356713,23.6351866862667,1243997.23938226,0.0,1.0
2021-09-03,28.31,28.34,27.42,28.28,835937,23.5354250822445,23.5603654832501,22.7955265190796,23.5104846812389,1005521.52286612,0.0,1.0
2021-09-07,28.35,28.52,28.05,28.35,663861,23.5686789502519,23.7100078892834,23.3192749401963,23.5686789502519,798536.879802457,0.0,1.0
2021-09-08,28.64,28.7,28.23,28.32,427826,23.8097694933056,23.8596502953167,23.4689173462297,23.5437385492464,514618.028681255,0.0,1.0
2021-09-09,28.06,28.6,28.06,28.52,634280,23.3275884071982,23.7765156252982,23.3275884071982,23.7100078892834,762954.853683379,0.0,1.0
2021-09-10,26.91,28.2,26.91,28.2,581563,22.3715397019851,23.4439769452241,22.3715397019851,23.4439769452241,699543.28304955,0.0,1.0
2021-09-13,27.35,27.59,26.95,27.14,659139,22.7373322500667,22.9368554581111,22.4047935699926,22.5627494430278,792856.939052167,0.0,1.0
2021-09-14,27.38,27.56,27.13,27.49,406550,22.7622726510722,22.9119150571056,22.5544359760259,22.8537207880926,489025.817880082,0.0,1.0
2021-09-15,27.44,27.59,27.31,27.35,413023,22.8121534530833,22.9368554581111,22.7040783820592,22.7373322500667,496811.979776867,0.0,1.0
2021-09-16,27.48,27.68,27.28,27.4,423841,22.8454073210907,23.0116766611278,22.6791379810537,22.7788995850759,509824.601343284,0.0,1.0
2021-09-17,27.09,27.62,27.085,27.62,1877916,22.5211821080185,22.9617958591167,22.5170253745176,22.9617958591167,2258884.28928813,0.0,1.0
2021-09-20,27.42,27.46,26.75,26.86,754120,22.7955265190796,22.828780387087,22.2385242299555,22.3299723669759,907106.505423017,0.0,1.0
2021-09-21,27.33,27.68,27.175,27.51,716901,22.720705316063,23.0116766611278,22.5918465775342,22.8703477220963,862336.976667193,0.0,1.0
2021-09-22,28.03,28.17,26.91,27.45,795081,23.3026480061926,23.4190365442186,22.3715397019851,22.8204669200852,956377.164692937,0.0,1.0
2021-09-23,28.0,28.3,27.96,28.05,645317,23.2777076051871,23.5271116152426,23.2444537371797,23.3192749401963,776230.903251556,0.0,1.0
2021-09-24,27.72,28.13,27.72,27.88,309590,23.0449305291352,23.3857826762112,23.0449305291352,23.1779460011648,372395.776552686,0.0,1.0
2021-09-27,27.64,28.33,27.621,27.84,445117,22.9784227931204,23.5520520162482,22.9626272058169,23.1446921331574,535416.812144455,0.0,1.0
2021-09-28,27.74,27.79,27.33,27.52,408721,23.0615574631389,23.1031247981482,22.720705316063,22.8786611890981,491637.243413516,0.0,1.0
2021-09-29,27.59,27.72,27.46,27.6,415063,23.1654758006621,23.2746280969319,23.0563235043922,23.1738721311444,494338.569539448,0.275,1.0
2021-09-30,26.98,27.81,26.98,27.76,594922,22.6532996412418,23.3501950712726,22.6532996412418,23.3082134188611,708550.00437897,0.0,1.0
2021-10-01,27.75,28.08,27.1,27.2,565047,23.2998170883788,23.5768959942947,22.7540556070294,22.8380189118524,672968.984714507,0.0,1.0
2021-10-04,28.17,28.22,27.34,27.34,667753,23.6524629686354,23.6944446210469,22.9555675386046,22.9555675386046,795291.468585914,0.0,1.0
2021-10-05,27.53,28.26,27.52,28.26,460564,23.1150978177683,23.7280299429761,23.106701487286,23.7280299429761,548530.100108577,0.0,1.0
2021-10-06,27.8,27.85,27.01,27.37,522757,23.3417987407903,23.3837803932018,22.6784886326887,22.9807565300515,622601.743823791,0.0,1.0
2021-10-07,27.96,28.28,27.85,27.94,415224,23.4761400285071,23.7448226039407,23.3837803932018,23.4593473675425,494530.319971783,0.0,1.0
2021-10-08,27.95,28.27,27.8,28.01,296886,23.4677436980248,23.7364262734584,23.3417987407903,23.5181216809186,353590.179216863,0.0,1.0
2021-10-11,27.96,28.09,27.845,27.91,222779,23.4761400285071,23.585292324777,23.3795822279607,23.4341583760956,265329.003508935,0.0,1.0
2021-10-12,28.08,28.28,27.86,27.94,507229,23.5768959942947,23.7448226039407,23.3921767236841,23.4593473675425,604107.950573588,0.0,1.0
2021-10-13,28.15,28.17,27.66,28.03,423761,23.6356703076708,23.6524629686354,23.2242501140382,23.5349143418832,504697.856871382,0.0,1.0
2021-10-14,28.33,28.56,28.2,28.32,538232,23.7868042563522,23.979919857445,23.6776519600823,23.7784079258699,641032.414260862,0.0,1.0
2021-10-15,28.43,28.85,28.395,28.82,437830,23.8707675611752,24.2234134414317,23.8413804044871,24.1982244499848,521453.986265835,0.0,1.0
2021-10-18,28.29,28.49,28.12,28.26,406569,23.753218934423,23.9211455440689,23.6104813162239,23.7280299429761,484222.245488236,0.0,1.0
2021-10-19,27.93,28.35,27.82,28.35,452766,23.4509510370602,23.8035969173168,23.3585914017549,23.8035969173168,539242.709603357,0.0,1.0
2021-10-20,28.46,28.47,27.949,27.97,458126,23.895956552622,23.9043528831043,23.4669040649766,23.4845363589894,545626.450704664,0.0,1.0
2021-10-21,28.07,28.51,27.91,28.45,333824,23.5684996638124,23.9379382050335,23.4341583760956,23.8875602221398,397583.206978066,0.0,1.0
2021-10-22,27.95,28.28,27.91,28.19,297289,23.4677436980248,23.7448226039407,23.4341583760956,23.6692556296,354070.150795935,0.0,1.0
2021-10-25,27.56,27.9,27.49,27.9,438200,23.1402868092152,23.4257620456133,23.0815124958391,23.4257620456133,521894.654961262,0.0,1.0
2021-10-26,27.8,27.9,27.47,27.6,428651,23.3417987407903,23.4257620456133,23.0647198348745,23.1738721311444,510521.82962985,0.0,1.0
2021-10-27,27.24,27.9,27.22,27.82,370369,22.8716042337816,23.4257620456133,22.854811572817,23.3585914017549,441108.173124938,0.0,1.0
2021-10-28,27.53,27.55,27.075,27.28,392158,23.1150978177683,23.1318904787329,22.7330647808237,22.9051895557108,467058.795299631,0.0,1.0
2021-10-29,27.12,29.41,26.89,29.41,899311,22.770848267994,24.6936079484404,22.5777326669012,24.6936079484404,1071076.23014119,0.0,1.0
2021-11-01,27.72,27.79,26.885,27.16,507603,23.2746280969319,23.333402410308,22.57353450166,22.8044335899232,604553.383254911,0.0,1.0
2021-11-02,27.18,27.78,27.15,27.76,674102,22.8212262508878,23.3250060798257,22.7960372594409,23.3082134188611,802853.10520013,0.0,1.0
2021-11-03,28.29,28.38,27.18,27.18,689672,23.753218934423,23.8287859087637,22.8212262508878,22.8212262508878,821396.920302244,0.0,1.0
2021-11-04,27.73,28.42,27.55,28.32,470733,23.2830244274142,23.8623712306929,23.1318904787329,23.7784079258699,560641.343253949,0.0,1.0
2021-11-05,28.43,28.67,28.045,28.07,343350,23.8707675611752,24.0722794927503,23.5475088376067,23.5684996638124,408928.639390573,0.0,1.0
2021-11-08,28.34,28.57,28.135,28.57,446782,23.7952005868345,23.9883161879273,23.6230758119473,23.9883161879273,532115.786702196,0.0,1.0
2021-11-09,28.25,28.43,28.16,28.33,219405,23.7196336124938,23.8707675611752,23.6440666381531,23.7868042563522,261310.581405239,0.0,1.0
2021-11-10,28.28,28.46,28.19,28.23,267861,23.7448226039407,23.895956552622,23.6692556296,23.7028409515292,319021.506555405,0.0,1.0
2021-11-11,28.2,28.36,27.97,28.22,365312,23.6776519600823,23.8119932477991,23.4845363589894,23.6944446210469,435085.303955291,0.0,1.0
2021-11-12,28.0,28.3,27.99,28.3,513876,23.5097253504363,23.7616152649053,23.501329019954,23.7616152649053,612024.504137092,0.0,1.0
2021-11-15,28.33,28.375,28.12,28.19,469313,23.7868042563522,23.8245877435225,23.6104813162239,23.6692556296,558950.12826069,0.0,1.0
2021-11-16,27.52,28.47,27.45,28.29,655630,23.106701487286,23.9043528831043,23.0479271739099,23.753218934423,780853.018330105,0.0,1.0
2021-11-17,27.43,27.505,26.76,27.41,594123,23.0311345129453,23.0941069915625,22.4685803706313,23.0143418519807,707598.398196143,0.0,1.0
2021-11-18,27.35,27.54,27.195,27.45,633675,22.9639638690869,23.1234941482506,22.8338207466113,23.0479271739099,754704.690740707,0.0,1.0
2021-11-19,27.12,27.3653,26.76,27.18,517130,22.770848267994,22.9768102547248,22.4685803706313,22.8212262508878,615900.006663893,0.0,1.0
2021-11-22,27.27,27.49,26.97,27.1,413881,22.8967932252285,23.0815124958391,22.6449033107595,22.7540556070294,492930.811707034,0.0,1.0
2021-11-23,27.16,27.42,27.14,27.35,344368,22.8044335899232,23.022738182463,22.7876409289586,22.9639638690869,410141.073801233,0.0,1.0
2021-11-24,27.23,27.46,27.04,27.17,385417,22.8632079032993,23.0563235043922,22.7036776241356,22.8128299204055,459030.28806756,0.0,1.0
2021-11-26,26.03,26.76,25.65,26.76,408027,21.8556482454235,22.4685803706313,21.5365876870961,22.4685803706313,485958.71834751,0.0,1.0
2021-11-29,25.67,26.285,25.66,26.27,609890,21.5533803480607,22.0697546727221,21.5449840175784,22.0571601769986,726376.839603662,0.0,1.0
2021-11-30,25.66,25.89,25.24,25.44,1100489,21.5449840175784,21.7380996186713,21.1923381373219,21.3602647469679,1310678.51881256,0.0,1.0
2021-12-01,25.14,26.47,25.11,26.09,740236,21.1083748324989,22.2250867866446,21.083185841052,21.9060262283173,881618.466019865,0.0,1.0
2021-12-02,26.22,26.33,25.16,25.38,719311,22.0151785245871,22.1075381598924,21.1251674934635,21.3098867640741,856696.864798816,0.0,1.0
2021-12-03,26.53,27.03,26.33,26.4,1136097,22.2754647695384,22.6952812936533,22.1075381598924,22.1663124732685,1353087.52126318,0.0,1.0
2021-12-06,27.68,27.85,26.63,26.98,876156,23.2410427750028,23.3837803932018,22.3594280743614,22.6532996412418,1043498.70678284,0.0,1.0
2021-12-07,27.31,27.82,27.12,27.8,731449,22.9303785471577,23.3585914017549,22.770848267994,23.3417987407903,871153.180001735,0.0,1.0
2021-12-08,27.92,27.98,27.28,27.35,663769,23.4425547065779,23.4929326894717,22.9051895557108,22.9639638690869,790546.538633004,0.0,1.0
2021-12-09,27.43,27.96,27.29,27.71,506883,23.0311345129453,23.4761400285071,22.9135858861931,23.2662317664496,603695.86579354,0.0,1.0
2021-12-10,27.0,27.515,26.8463,27.48,549183,22.6700923022064,23.1025033220448,22.5410407026935,23.0731161653568,654075.016648999,0.0,1.0
2021-12-13,27.14,27.31,26.525,26.83,639577,22.7876409289586,22.9303785471577,22.2712666042973,22.5273546840074,761733.95193099,0.0,1.0
2021-12-14,27.22,27.52,26.88,27.14,937206,22.854811572817,23.106701487286,22.5693363364189,22.7876409289586,1116209.04152813,0.0,1.0
2021-12-15,27.44,27.505,26.91,27.16,627500,23.0395308434276,23.0941069915625,22.5945253278658,22.8044335899232,747350.287512989,0.0,1.0
2021-12-16,27.35,27.66,27.08,27.58,653567,22.9639638690869,23.2242501140382,22.7372629460648,23.1570794701798,778395.992603987,0.0,1.0
2021-12-17,27.51,27.74,27.21,27.36,1339532,23.0983051568037,23.2914207578965,22.8464152423347,22.9723601995692,1595377.88897665,0.0,1.0
2021-12-20,26.77,27.195,26.3,27.195,810817,22.4769767011136,22.8338207466113,22.0823491684455,22.8338207466113,965680.18816003,0.0,1.0
2021-12-21,27.56,27.81,26.95,27.04,502599,23.1402868092152,23.3501950712726,22.6281106497949,22.7036776241356,598593.636898391,0.0,1.0
2021-12-22,27.64,27.68,27.325,27.65,476479,23.2074574530736,23.2410427750028,22.9429730428811,23.2158537835559,567484.808994265,0.0,1.0
2021-12-23,27.77,27.88,27.57,27.82,320767,23.3166097493434,23.4089693846487,23.1486831396975,23.3585914017549,382032.366015426,0.0,1.0
2021-12-27,28.1,28.1,27.515,27.69,412940,23.5936886552593,23.5936886552593,23.1025033220448,23.2494391054851,491810.084024883,0.0,1.0
2021-12-28,28.19,28.25,27.85,27.92,283490,23.6692556296,23.7196336124938,23.3837803932018,23.4425547065779,337635.590449494,0.0,1.0
2021-12-29,28.26,28.3,28.03,28.3,383726,23.7280299429761,23.7616152649053,23.5349143418832,23.7616152649053,457016.313029816,0.0,1.0
2021-12-30,28.36,28.59,28.26,28.36,406166,23.8119932477991,24.0051088488919,23.7280299429761,23.8119932477991,483742.273909164,0.0,1.0
2021-12-31,27.97,28.3,27.945,27.96,533804,23.7154354472526,23.9952385826689,23.6942382400241,23.7069565643612,629568.784988499,0.275,1.0
2022-01-03,28.48,28.59,27.91,27.97,699687,24.1478584747142,24.2411261865196,23.6645621499042,23.7154354472526,825211.30314169,0.0,1.0
2022-01-04,29.01,29.27,28.63,28.63,538123,24.5972392679585,24.8176902231349,24.2750417180852,24.2750417180852,634662.616399213,0.0,1.0
2022-01-05,28.47,29.25,28.4,29.07,460439,24.1393795918227,24.8007324573521,24.0800274115829,24.6481125653069,543042.056244089,0.0,1.0
2022-01-06,29.19,29.28,28.59,28.67,716727,24.7498591600037,24.8261691060263,24.2411261865196,24.3089572496508,845308.290230968,0.0,1.0
2022-01-07,29.18,29.39,29.1,29.14,508420,24.7413802771123,24.9194368178318,24.6735492139811,24.7074647455467,599630.878869122,0.0,1.0
2022-01-10,28.63,29.0,28.5,28.8,988310,24.2750417180852,24.5887603850671,24.164816240497,24.419182727239,1165613.45717151,0.0,1.0
2022-01-11,28.41,28.93,28.09,28.93,554763,24.0885062944743,24.5294082048273,23.8171820419495,24.5294082048273,654287.843228179,0.0,1.0
2022-01-12,28.11,28.54,28.1,28.32,427102,23.8341398077323,24.1987317720626,23.8256609248409,24.0121963484517,503724.376749064,0.0,1.0
2022-01-13,28.12,28.3,27.596,27.63,544359,23.8426186906237,23.9952385826689,23.3983252271142,23.4271534289449,642017.358857471,0.0,1.0
2022-01-14,27.93,28.05,27.51,28.05,782542,23.681519915687,23.7832665103838,23.3254068342481,23.7832665103838,922930.544061996,0.0,1.0
2022-01-18,27.55,27.88,27.43,27.75,604096,23.3593223658137,23.63912550123,23.2575757711169,23.5289000236418,712471.215533065,0.0,1.0
2022-01-19,26.77,27.9,26.76,27.61,535593,22.6979695002843,23.6560832670128,22.6894906173929,23.4101956631621,631678.732752743,0.0,1.0
2022-01-20,25.74,26.8625,25.72,26.75,1098462,21.8246445624699,22.7763991670298,21.8076867966871,22.6810117345015,1295526.79765613,0.0,1.0
2022-01-21,25.55,26.0,25.47,25.79,1778885,21.6635457875332,22.0450955176463,21.595714724402,21.8670389769269,2098018.12666122,0.0,1.0
2022-01-24,25.49,25.66,24.48,25.28,1482255,21.6126724901848,21.7568134993387,20.7563053181532,21.4346159494654,1748172.51162061,0.0,1.0
2022-01-25,25.34,25.58,24.72,25.11,871098,21.4854892468138,21.6889824362074,20.9597985075468,21.2904749403115,1027373.54809239,0.0,1.0
2022-01-26,25.04,25.89,24.765,25.38,1710493,21.2311227600717,21.9518278058409,20.9979534805581,21.5194047783794,2017356.55735313,0.0,1.0
2022-01-27,24.42,25.33,24.29,25.23,1113661,20.7054320208048,21.4770103639224,20.5952065432165,21.3922215350084,1313452.50814732,0.0,1.0
2022-01-28,24.82,24.83,23.89,24.41,1082414,21.0445873364609,21.0530662193523,20.2560512275604,20.6969531379134,1276599.77601243,0.0,1.0
2022-01-31,25.26,25.26,24.36,24.56,1004463,21.4176581836826,21.4176581836826,20.6545587234563,20.8241363812844,1184664.31588355,0.0,1.0
2022-02-01,25.48,25.58,24.88,25.24,788775,21.6041936072934,21.6889824362074,21.0954606338093,21.4007004178998,930281.748318303,0.0,1.0
2022-02-02,25.61,25.82,25.27,25.41,1510391,21.7144190848817,21.8924756256011,21.426137066574,21.5448414270536,1781356.12833092,0.0,1.0
2022-02-03,25.17,25.56,25.12,25.52,610002,21.3413482376599,21.6720246704246,21.2989538232029,21.638109138859,719436.755776567,0.0,1.0
2022-02-04,25.01,25.15,24.52,24.93,781914,21.2056861113975,21.3243904718771,20.7902208497188,21.1378550482663,922189.880453306,0.0,1.0
2022-02-07,25.0,25.21,24.88,25.02,986399,21.1972072285061,21.3752637692256,21.0954606338093,21.2141649942889,1163359.62252787,0.0,1.0
2022-02-08,25.03,25.245,24.86,25.04,1051465,21.2226438771803,21.4049398593455,21.0785028680265,21.2311227600717,1240098.50527147,0.0,1.0
2022-02-09,25.6,25.62,25.15,25.28,1230691,21.7059402019902,21.7228979677731,21.3243904718771,21.4346159494654,1451477.76630801,0.0,1.0
2022-02-10,25.08,25.68,24.99,25.25,1346939,21.2650382916373,21.7737712651215,21.1887283456147,21.4091793007912,1588580.73315978,0.0,1.0
2022-02-11,25.71,25.97,25.33,25.96,1071088,21.7992079137957,22.0196588689721,21.4770103639224,22.0111799860807,1263241.88424171,0.0,1.0
2022-02-14,25.22,25.76,24.95,25.61,1138563,21.383742652117,21.8416023282527,21.1548128140491,21.7144190848817,1342821.94315303,0.0,1.0
2022-02-15,25.74,26.0,25.39,25.48,655623,21.8246445624699,22.0450955176463,21.5278836612708,21.6041936072934,773242.192865759,0.0,1.0
2022-02-16,26.16,26.34,25.81,25.84,588394,22.1807576439088,22.333377535954,21.8839967427097,21.9094333913839,693952.26651453,0.0,1.0
2022-02-17,25.95,26.19,25.87,26.0,538842,22.0027011031893,22.206194292583,21.9348700400581,22.0450955176463,635510.605467124,0.0,1.0
2022-02-18,25.61,26.155,25.58,25.86,682422,21.7144190848817,22.1765182024631,21.6889824362074,21.9263911571667,804848.950905988,0.0,1.0
2022-02-22,25.44,25.75,25.2,25.59,774728,21.5702780757278,21.8331234453613,21.3667848863342,21.6974613190988,913714.707376808,0.0,1.0
2022-02-23,24.87,25.82,24.86,25.53,633530,21.0869817509179,21.8924756256011,21.0785028680265,21.6465880217504,747185.694288096,0.0,1.0
2022-02-24,25.13,25.22,24.19,24.47,819690,21.3074327060943,21.383742652117,20.5104177143025,20.7478264352618,966742.91943714,0.0,1.0
2022-02-25,25.81,25.86,25.26,25.37,803807,21.8839967427097,21.9263911571667,21.4176581836826,21.510925895488,948010.498900813,0.0,1.0
2022-02-28,26.21,26.47,25.38,25.49,1548550,22.2231520583658,22.4436030135423,21.5194047783794,21.6126724901848,1826360.87776401,0.0,1.0
2022-03-01,26.57,26.79,26.34,26.52,1019195,22.5283918424563,22.7149272660671,22.333377535954,22.4859974279993,1202039.24627083,0.0,1.0
2022-03-02,26.62,26.95,26.47,26.7,706011,22.5707862569133,22.8505893923296,22.4436030135423,22.6386173200445,832669.832857218,0.0,1.0
2022-03-03,27.26,27.28,26.46,26.77,1106702,23.1134347619631,23.1303925277459,22.4351241306509,22.6979695002843,1305245.05901855,0.0,1.0
2022-03-04,27.59,27.6,26.76,26.96,711887,23.3932378973793,23.4017167802707,22.6894906173929,22.859068275221,839599.991081198,0.0,1.0
2022-03-07,27.61,27.99,27.36,27.75,861769,23.4101956631621,23.7323932130354,23.1982235908771,23.5289000236418,1016370.91942127,0.0,1.0
2022-03-08,27.59,27.99,27.44,27.66,844858,23.3932378973793,23.7323932130354,23.2660546540083,23.4525900776192,996426.075015949,0.0,1.0
2022-03-09,27.96,28.315,27.66,27.98,816001,23.7069565643612,24.007956907006,23.4525900776192,23.723914330144,962392.110436415,0.0,1.0
2022-03-10,28.71,28.735,27.45,27.78,963475,24.3428727812164,24.3640699884449,23.2745335368997,23.554336672316,1136323.04200941,0.0,1.0
2022-03-11,28.61,29.39,28.58,28.81,726494,24.2580839523024,24.9194368178318,24.2326473036282,24.4276616101304,856827.496387127,0.0,1.0
2022-03-14,28.21,28.915,28.08,28.73,641741,23.9189286366463,24.5166898804902,23.8087031590581,24.3598305469992,756869.753031644,0.0,1.0
2022-03-15,27.7,28.49,27.54,28.49,746111,23.4865056091848,24.1563373576056,23.3508434829223,24.1563373576056,879963.79895346,0.0,1.0
2022-03-16,27.6,28.0,26.99,27.77,700546,23.4017167802707,23.7408720959268,22.8845049238952,23.5458577894246,826224.408300712,0.0,1.0
2022-03-17,27.85,28.02,27.48,27.48,294356,23.6136888525558,23.7578298617096,23.2999701855739,23.2999701855739,347163.657960739,0.0,1.0
2022-03-18,27.6,27.81,27.37,27.81,1008687,23.4017167802707,23.5797733209902,23.2067024737685,23.5797733209902,1189646.10423244,0.0,1.0
2022-03-21,27.86,28.04,27.515,27.56,516219,23.6221677354472,23.7747876274924,23.3296462756938,23.3678012487051,608829.024544547,0.0,1.0
2022-03-22,27.91,28.07,27.7,27.96,389985,23.6645621499042,23.8002242761667,23.4865056091848,23.7069565643612,459948.562794096,0.0,1.0
2022-03-23,27.61,27.86,27.56,27.85,414179,23.4101956631621,23.6221677354472,23.3678012487051,23.6136888525558,488482.982139047,0.0,1.0
2022-03-24,28.19,28.19,27.41,27.6,474891,23.9019708708635,23.9019708708635,23.2406180053341,23.4017167802707,560086.754449147,0.0,1.0
2022-03-25,28.98,28.99,28.17,28.32,477972,24.5718026192843,24.5802815021757,23.8850131050807,24.0121963484517,563720.487854198,0.0,1.0
2022-03-28,28.99,29.0,28.53,28.64,424676,24.5802815021757,24.5887603850671,24.1902528891712,24.2835206009766,500863.150770274,0.0,1.0
2022-03-29,29.52,29.64,28.98,29.16,716829,25.02966229542,25.1314088901168,24.5718026192843,24.7244225113295,845428.589097347,0.0,1.0
2022-03-30,29.01,29.4,28.84,29.2,452376,24.830408547472,25.1642196241185,24.6849011550877,24.9930344566075,528522.425835644,0.275,1.0
2022-03-31,28.54,29.26,28.54,29.02,759581,24.4281234038212,25.0443900068608,24.4281234038212,24.8389678058476,887437.867478962,0.0,1.0
2022-04-01,29.12,29.14,28.36,28.48,555991,24.9245603896031,24.9416789063542,24.2740567530613,24.3767678535679,649578.474682089,0.0,1.0
2022-04-04,28.45,29.07,28.13,29.07,637390,24.3510900784412,24.8817640977253,24.0771938104236,24.8817640977253,744679.003756566,0.0,1.0
2022-04-05,27.68,28.74,27.67,28.33,633098,23.6920271835238,24.5993085713322,23.6834679251483,24.2483789779346,739664.55062093,0.0,1.0
2022-04-06,27.9,28.02,27.55,27.57,905231,23.8803308677859,23.9830419682925,23.5807568246417,23.5978753413928,1057604.47959579,0.0,1.0
2022-04-07,27.11,27.8,26.69,27.8,719807,23.2041494561174,23.7947382840304,22.8446606043443,23.7947382840304,840968.888211305,0.0,1.0
2022-04-08,27.33,27.43,26.96,27.1,630779,23.3924531403796,23.4780457241351,23.0757605804842,23.1955901977419,736955.203737997,0.0,1.0
2022-04-11,27.35,27.69,27.1,27.42,634976,23.4095716571307,23.7005864418994,23.1955901977419,23.4694864657595,741858.665949149,0.0,1.0
2022-04-12,27.57,27.72,27.32,27.72,786965,23.5978753413928,23.726264217026,23.383893882004,23.726264217026,919431.293542863,0.0,1.0
2022-04-13,28.14,28.23,27.6,27.72,613996,24.0857530687992,24.1627863941791,23.6235531165194,23.726264217026,717347.196520993,0.0,1.0
2022-04-14,28.17,28.55,28.07,28.35,583945,24.1114308439258,24.4366826621967,24.0258382601703,24.2654974946857,682237.846292894,0.0,1.0
2022-04-18,28.08,28.37,27.87,28.08,521680,24.0343975185458,24.2826160114368,23.8546530926593,24.0343975185458,609492.057735023,0.0,1.0
2022-04-19,28.3,28.565,27.99,28.18,426503,24.222701202808,24.44952154976,23.9573641931659,24.1199901023014,498294.339633797,0.0,1.0
2022-04-20,28.36,28.68,28.32,28.43,430921,24.2740567530613,24.5479530210789,24.2398197195591,24.3339715616901,503456.001785065,0.0,1.0
2022-04-21,28.16,28.61,28.145,28.59,776827,24.1028715855503,24.48803821245,24.0900326979869,24.4709196956989,907586.809412135,0.0,1.0
2022-04-22,28.2,28.38,27.94,28.03,604129,24.1371086190525,24.2911752698124,23.9145679012881,23.9916012266681,705819.328606425,0.0,1.0
2022-04-25,28.15,28.1928,27.411,28.11,594527,24.0943123271747,24.1309459530221,23.4617831332215,24.0600752936725,694601.066954894,0.0,1.0
2022-04-26,27.73,28.2,27.61,28.02,565959,23.7348234754016,24.1371086190525,23.632112374895,23.9830419682925,661224.343474265,0.0,1.0
2022-04-27,27.27,27.82,27.24,27.82,529811,23.3410975901263,23.8118568007815,23.3154198149996,23.8118568007815,618991.712545332,0.0,1.0
2022-04-28,27.67,27.81,27.14,27.35,497791,23.6834679251483,23.803297542406,23.2298272312441,23.4095716571307,581581.929366611,0.0,1.0
2022-04-29,26.69,28.02,26.66,27.81,845278,22.8446606043443,23.9830419682925,22.8189828292177,23.803297542406,987559.859642202,0.0,1.0
2022-05-02,26.18,27.03,25.79,26.62,657705,22.4081384271913,23.135675389113,22.0743273505448,22.7847457957155,768413.536713333,0.0,1.0
2022-05-03,26.78,27.21,26.004,26.16,692961,22.9216939297243,23.289742039873,22.2574954797816,22.3910199104401,809604.021277637,0.0,1.0
2022-05-04,27.19,27.26,26.42,26.79,444454,23.2726235231219,23.3325383317507,22.6135606282045,22.9302531880998,519266.951059195,0.0,1.0
2022-05-05,26.48,27.23,26.19,26.99,413039,22.6649161784578,23.3068605566241,22.4166976855668,23.1014383556108,482564.004820609,0.0,1.0
2022-05-06,26.26,26.54,25.92,26.27,440601,22.4766124941957,22.7162717287111,22.1855977094269,22.4851717525712,514765.392827227,0.0,1.0
2022-05-09,25.7,26.42,25.525,26.2,677446,21.9972940251648,22.6135606282045,21.8475070035927,22.4252569439424,791477.450821116,0.0,1.0
2022-05-10,25.11,26.18,24.65,25.92,732946,21.4922977810073,22.4081384271913,21.098571895732,22.1855977094269,856319.517230206,0.0,1.0
2022-05-11,24.82,25.665,24.78,25.16,854053,21.2440792881164,21.9673366208504,21.2098422546142,21.5350940728851,997811.916087961,0.0,1.0
2022-05-12,25.41,25.47,24.71,24.92,844514,21.7490755322739,21.8004310825272,21.1499274459853,21.3296718718719,986667.258944243,0.0,1.0
2022-05-13,25.53,25.62,25.14,25.59,846711,21.8517866327805,21.9288199581604,21.517975556134,21.9031421830338,989234.070113627,0.0,1.0
2022-05-16,25.99,26.17,25.3,25.48,858202,22.2455125180558,22.3995791688157,21.6549236901428,21.8089903409027,1002659.29867411,0.0,1.0
2022-05-17,26.67,26.85,25.86,26.12,704463,22.8275420875932,22.9816087383531,22.1342421591736,22.3567828769379,823042.101418852,0.0,1.0
2022-05-18,26.81,27.07,26.41,26.41,1426776,22.9473717048509,23.1699124226152,22.6050013698289,22.6050013698289,1666938.81338549,0.0,1.0
2022-05-19,26.61,26.97,26.61,26.63,2385906,22.7761865373399,23.0843198388597,22.7761865373399,22.793305054091,2787514.87023144,0.0,1.0
2022-05-20,26.75,26.88,26.45,26.72,1486474,22.8960161545976,23.0072865134798,22.6392384033311,22.870338379471,1736685.51033126,0.0,1.0
2022-05-23,27.16,27.395,26.792,27.03,1416863,23.2469457479952,23.4480883198206,22.9319650397749,23.135675389113,1655357.20249696,0.0,1.0
2022-05-24,27.5,27.52,26.76,27.12,982515,23.5379605327639,23.555079049515,22.9045754129732,23.212708714493,1147897.34915183,0.0,1.0
2022-05-25,27.37,27.71,27.24,27.5,625377,23.4266901738818,23.7177049586505,23.3154198149996,23.5379605327639,730643.909274179,0.0,1.0
2022-05-26,27.2,27.77,27.15,27.53,753909,23.2811827814974,23.7690605089038,23.2383864896196,23.5636383078906,880811.125124506,0.0,1.0
2022-05-27,27.4,27.51,27.02,27.16,606682,23.4523679490084,23.5465197911395,23.1271161307375,23.2469457479952,708802.063661245,0.0,1.0
2022-05-31,27.64,27.71,27.055,27.13,1146067,23.6577901500216,23.7177049586505,23.1570735350519,23.2212679728685,1338979.32474353,0.0,1.0
2022-06-01,27.07,27.64,26.76,27.64,500402,23.1699124226152,23.6577901500216,22.9045754129732,23.6577901500216,584632.427301642,0.0,1.0
2022-06-02,27.24,27.29,26.635,27.04,438672,23.3154198149996,23.3582161068774,22.7975846832788,23.1442346474886,512511.692897442,0.0,1.0
2022-06-03,26.7,27.12,26.6,27.12,434780,22.8532198627199,23.212708714493,22.7676272789644,23.212708714493,507964.569970159,0.0,1.0
2022-06-06,26.75,26.99,26.6,26.99,466087,22.8960161545976,23.1014383556108,22.7676272789644,23.1014383556108,544541.337052491,0.0,1.0
2022-06-07,27.6,27.62,26.59,26.69,545545,23.6235531165194,23.6406716332705,22.7590680205888,22.8446606043443,637374.14629093,0.0,1.0
2022-06-08,27.39,27.56,27.1,27.31,815106,23.4438086906329,23.5893160830172,23.1955901977419,23.3753346236285,952309.142026073,0.0,1.0
2022-06-09,27.03,27.455,26.99,27.31,1225620,23.135675389113,23.4994438700739,23.1014383556108,23.3753346236285,1431923.12490645,0.0,1.0
2022-06-10,27.02,27.18,26.71,26.8,1378274,23.1271161307375,23.2640642647463,22.8617791210954,22.9388124464754,1610272.68897155,0.0,1.0
2022-06-13,25.69,26.63,25.58,26.62,1522487,21.9887347667893,22.793305054091,21.8945829246582,22.7847457957155,1778760.41731486,0.0,1.0
2022-06-14,25.68,26.24,25.24,25.72,1070641,21.9801755084137,22.4594939774446,21.6035681398895,22.0144125419159,1250857.20400529,0.0,1.0
2022-06-15,26.33,26.67,25.84,25.88,1130053,22.5365273028245,22.8275420875932,22.1171236424225,22.1513606759247,1320269.75985208,0.0,1.0
2022-06-16,25.67,26.185,25.51,25.92,1404083,21.9716162500382,22.412418056379,21.8346681160294,22.1855977094269,1640426.00234006,0.0,1.0
2022-06-17,26.37,26.56,25.85,26.01,2051087,22.5707643363267,22.7333902454622,22.1256829007981,22.2626310348069,2396337.28765441,0.0,1.0
2022-06-21,26.5,26.81,26.41,26.64,1157007,22.6820346952089,22.9473717048509,22.6050013698289,22.8018643124666,1351760.805942,0.0,1.0
2022-06-22,26.65,27.12,26.31,26.42,1137192,22.8104235708421,23.212708714493,22.5194087860734,22.6135606282045,1328610.43574568,0.0,1.0
2022-06-23,26.63,26.72,26.3,26.43,1001303,22.793305054091,22.870338379471,22.5108495276979,22.62211988658,1169847.8490382,0.0,1.0
2022-06-24,26.96,27.205,26.63,26.63,1329486,23.0757605804842,23.2854624106852,22.793305054091,22.793305054091,1553272.42345864,0.0,1.0
2022-06-27,26.9,27.15,26.79,27.05,903748,23.0244050302309,23.2383864896196,22.9302531880998,23.1527939058641,1055871.85284832,0.0,1.0
2022-06-28,26.65,27.41,26.64,27.21,943958,22.8104235708421,23.460927207384,22.8018643124666,23.289742039873,1102850.22204308,0.0,1.0
2022-06-29,26.35,26.46,26.04,26.34,700936,22.7890254249033,22.8841598763924,22.5209192434338,22.7803768384042,810463.074029344,0.275,1.0
2022-06-30,26.19,26.4,25.89,26.06,1256275,22.650648040919,22.8322683573983,22.3911904459486,22.5382164164318,1452578.40705316,0.0,1.0
2022-07-01,26.73,26.75,26.07,26.08,575552,23.1176717118658,23.1349688848638,22.5468650029308,22.5555135894299,665486.782222254,0.0,1.0
2022-07-05,26.71,26.74,25.99,26.43,611920,23.1003745388678,23.1263202983648,22.4776763109387,22.8582141168954,707537.584401481,0.0,1.0
2022-07-06,26.53,26.88,26.48,26.63,772288,22.9446999818855,23.247400509351,22.9014570493904,23.0311858468757,892964.41688824,0.0,1.0
2022-07-07,26.28,26.74,26.21,26.69,499657,22.7284853194101,23.1263202983648,22.667945213917,23.0830773658697,577732.557865884,0.0,1.0
2022-07-08,25.91,26.29,25.845,26.23,539361,22.4084876189466,22.7371339059092,22.352271806703,22.6852423869151,623640.637763707,0.0,1.0
2022-07-11,25.32,25.85,25.31,25.82,603914,21.8982210155048,22.3565960999525,21.8895724290057,22.3306503404555,698280.580380173,0.0,1.0
2022-07-12,25.97,26.1,25.27,25.35,768954,22.4603791379407,22.5728107624279,21.8549780830097,21.9241667750018,889109.451686261,0.0,1.0
2022-07-13,25.57,25.91,25.51,25.82,448374,22.1144356779801,22.4084876189466,22.062544158986,22.3306503404555,518436.16300894,0.0,1.0
2022-07-14,25.8,25.895,25.22,25.22,793805,22.3133531674574,22.3955147391981,21.8117351505146,21.8117351505146,917843.626921525,0.0,1.0
2022-07-15,26.24,26.36,25.82,26.23,555275,22.6938909734141,22.7976740114023,22.3306503404555,22.6852423869151,642041.332492046,0.0,1.0
2022-07-18,26.33,26.59,26.23,26.37,619331,22.7717282519052,22.9965915008796,22.6852423869151,22.8063225979013,716106.614728975,0.0,1.0
2022-07-19,26.85,26.885,26.45,26.45,612798,23.221454749854,23.2517248026005,22.8755112898934,22.8755112898934,708552.779196723,0.0,1.0
2022-07-20,26.46,27.05,26.36,26.89,473760,22.8841598763924,23.3944264798343,22.7976740114023,23.25604909585,547788.936439479,0.0,1.0
2022-07-21,26.25,26.43,25.94,26.32,423517,22.7025395599131,22.8582141168954,22.4344333784437,22.7630796654062,489695.050223824,0.0,1.0
2022-07-22,26.46,26.605,26.22,26.26,381961,22.8841598763924,23.0095643806281,22.6765938004161,22.7111881464121,441645.579937859,0.0,1.0
2022-07-25,27.07,27.14,26.42,26.58,682615,23.4117236528323,23.4722637583254,22.8495655303964,22.9879429143806,789279.265551408,0.0,1.0
2022-07-26,27.01,27.44,26.88,27.17,730031,23.3598321338382,23.7317213532958,23.247400509351,23.4982095178224,844104.409527714,0.0,1.0
2022-07-27,27.0,27.22,26.77,26.99,566966,23.3511835473392,23.5414524503175,23.1522660578619,23.3425349608402,655559.148381766,0.0,1.0
2022-07-28,27.35,27.4,26.88,27.15,334856,23.6538840748047,23.6971270072998,23.247400509351,23.4809123448244,387180.032295631,0.0,1.0
2022-07-29,28.15,28.38,26.85,27.38,599194,24.3457709947259,24.5446884842032,23.221454749854,23.6798298343017,692823.041162016,0.0,1.0
2022-08-01,27.78,28.08,27.55,27.94,679444,24.0257732942623,24.2852308892328,23.826855804785,24.1641506782466,785612.770453786,0.0,1.0
2022-08-02,27.26,27.91,27.24,27.87,513356,23.5760467963136,24.1382049187495,23.5587496233155,24.1036105727535,593572.140439938,0.0,1.0
2022-08-03,27.18,27.5,27.16,27.28,491718,23.5068581043215,23.7836128722899,23.4895609313234,23.5933439693116,568553.023151273,0.0,1.0
2022-08-04,26.55,27.33,26.5,27.33,523623,22.9619971548835,23.6365869018067,22.9187542223885,23.6365869018067,605443.444497741,0.0,1.0
2022-08-05,26.41,26.6,26.16,26.4,410094,22.8409169438973,23.0052400873786,22.624702281422,22.8322683573983,474174.594943035,0.0,1.0
2022-08-08,26.93,27.03,26.52,26.6,484607,23.2906434418461,23.3771293068362,22.9360513953865,23.0052400873786,560330.870316461,0.0,1.0
2022-08-09,27.2,27.2,26.83,27.09,612266,23.5241552773195,23.5241552773195,23.2041575768559,23.4290208258303,707937.649776372,0.0,1.0
2022-08-10,27.69,27.7,27.365,27.45,345910,23.9479360157712,23.9565846022702,23.6668569545532,23.7403699397948,399961.311642562,0.0,1.0
2022-08-11,27.48,27.96,27.48,27.82,659121,23.7663156992919,24.1814478512446,23.7663156992919,24.0603676402584,762114.132841366,0.0,1.0
2022-08-12,27.83,27.89,27.47,27.7,695238,24.0690162267574,24.1209077457515,23.7576671127929,23.9565846022702,803874.714185053,0.0,1.0
2022-08-15,27.73,28.01,27.5,27.72,390867,23.9825303617673,24.2246907837397,23.7836128722899,23.9738817752682,451943.216437203,0.0,1.0
2022-08-16,27.68,27.94,27.62,27.7,527804,23.9392874292722,24.1641506782466,23.8873959102781,23.9565846022702,610277.760487383,0.0,1.0
2022-08-17,27.23,27.554,27.155,27.47,280951,23.5501010368165,23.8303152393846,23.4852366380739,23.7576671127929,324851.928152669,0.0,1.0
2022-08-18,27.29,27.49,27.15,27.38,450140,23.6019925558106,23.7749642857909,23.4809123448244,23.6798298343017,520478.115182513,0.0,1.0
2022-08-19,27.24,27.315,26.97,27.18,725600,23.5587496233155,23.6236140220581,23.3252377878421,23.5068581043215,838981.028960838,0.0,1.0
2022-08-22,26.5,27.11,26.4,27.11,410854,22.9187542223885,23.4463179988284,22.8322683573983,23.4463179988284,475053.351257821,0.0,1.0
2022-08-23,26.45,26.66,26.33,26.39,455101,22.8755112898934,23.0571316063727,22.7717282519052,22.8236197708993,526214.312653123,0.0,1.0
2022-08-24,26.32,26.58,26.21,26.58,281118,22.7630796654062,22.9879429143806,22.667945213917,22.9879429143806,325045.02329026,0.0,1.0
2022-08-25,26.77,26.77,26.29,26.29,342931,23.1522660578619,23.1522660578619,22.7371339059092,22.7371339059092,396516.818140254,0.0,1.0
2022-08-26,26.36,26.84,26.27,26.84,472772,22.7976740114023,23.212806163355,22.7198367329111,23.212806163355,546646.553230254,0.0,1.0
2022-08-29,26.44,26.635,26.15,26.38,464171,22.8668627033944,23.0355101401252,22.616053694923,22.8149711844003,536701.575515133,0.0,1.0
2022-08-30,26.36,26.66,26.2,26.51,911913,22.7976740114023,23.0571316063727,22.659296627418,22.9274028088875,1054406.98327283,0.0,1.0
2022-08-31,25.84,26.375,25.8,26.24,665873,22.3479475134535,22.8106468911508,22.3133531674574,22.6938909734141,769921.188943274,0.0,1.0
2022-09-01,25.77,25.93,25.61,25.73,541051,22.2874074079604,22.4257847919446,22.1490300239762,22.2528130619643,625594.714305802,0.0,1.0
2022-09-02,25.4,26.14,25.37,26.05,479306,21.9674097074969,22.6074051084239,21.9414639479998,22.5295678299328,554201.545020814,0.0,1.0
2022-09-06,25.47,25.68,25.25,25.63,433412,22.02794981299,22.2095701294693,21.8376809100117,22.1663271969742,501136.226190703,0.0,1.0
2022-09-07,26.08,26.09,25.37,25.51,318565,22.5555135894299,22.5641621759289,21.9414639479998,22.062544158986,368343.428184824,0.0,1.0
2022-09-08,26.14,26.2,25.75,25.86,337219,22.6074051084239,22.659296627418,22.2701102349624,22.3652446864515,389912.270679637,0.0,1.0
2022-09-09,26.53,26.64,26.12,26.42,345903,22.9446999818855,23.0398344333747,22.5901079354259,22.8495655303964,399953.2178344,0.0,1.0
2022-09-12,27.04,27.05,26.5698,26.7,465780,23.3857778933352,23.3944264798343,22.9791213561516,23.0917259523688,538561.995134205,0.0,1.0
2022-09-13,26.1,26.61,26.0,26.52,518356,22.5728107624279,23.0138886738776,22.4863248974377,22.9360513953865,599353.431984597,0.0,1.0
2022-09-14,25.47,25.82,25.25,25.66,770503,22.02794981299,22.3306503404555,21.8376809100117,22.1922729564712,890900.495806796,0.0,1.0
2022-09-15,24.97,25.545,24.94,25.39,548793,21.5955204880392,22.0928142117326,21.5695747285422,21.9587611209979,634546.466133552,0.0,1.0
2022-09-16,25.47,25.49,24.56,24.97,1561622,22.02794981299,22.045246985988,21.2409284415796,21.5955204880392,1805638.41291053,0.0,1.0
2022-09-19,25.86,25.86,25.04,25.26,717773,22.3652446864515,22.3652446864515,21.6560605935323,21.8463294965107,829930.99517683,0.0,1.0
2022-09-20,25.65,25.73,25.285,25.57,667324,22.1836243699722,22.2528130619643,21.8679509627582,22.1144356779801,771598.919749535,0.0,1.0
2022-09-21,25.14,26.04,25.13,25.9,1039755,21.7425464585225,22.5209192434338,21.7338978720235,22.3998390324476,1202225.35800327,0.0,1.0
2022-09-22,24.86,25.08,24.61,25.08,566802,21.5003860365501,21.6906549395284,21.2841713740747,21.6906549395284,655369.522019101,0.0,1.0
2022-09-23,24.15,24.705,23.96,24.68,783634,20.8863363951201,21.3663329458154,20.7220132516388,21.3447114795678,906083.323661377,0.0,1.0
2022-09-26,23.48,24.1,23.01,24.1,755613,20.3068810996861,20.843093462625,19.9003975342324,20.843093462625,873683.809586803,0.0,1.0
2022-09-27,23.09,23.86,22.89,23.71,629557,19.9695862262245,20.6355273866486,19.7966144962442,20.5057985891634,727930.512196111,0.0,1.0
2022-09-28,23.59,23.74,22.98,23.12,769295,20.4020155511752,20.5317443486605,19.8744517747354,19.9955319857216,889503.735769609,0.0,1.0
2022-09-29,22.92,23.23,22.55,23.18,616564,20.0603963844642,20.3317193722122,19.7365592700553,20.2879575999947,704455.017197181,0.275,1.0
2022-09-30,23.23,23.6,23.16,23.22,1312471,20.3317193722122,20.655556486621,20.2704528911078,20.3229670177687,1499563.35575188,0.0,1.0
2022-10-03,23.49,23.63,23.23,23.56,578168,20.5592805877427,20.6818135499515,20.3317193722122,20.6205470688471,660585.67866898,0.0,1.0
2022-10-04,24.17,24.41,23.7,23.7,886180,21.1544406898996,21.3644971965432,20.7430800310559,20.7430800310559,1012504.69884683,0.0,1.0
2022-10-05,22.81,23.87,22.37,23.87,1083932,19.9641204855858,20.8918700565951,19.5790168900726,20.8918700565951,1238446.18839338,0.0,1.0
2022-10-06,22.7,22.81,22.515,22.63,575997,19.8678445867075,19.9641204855858,19.7059260295031,19.8065781056031,658105.203256314,0.0,1.0
2022-10-07,22.44,22.64,22.22,22.53,712271,19.640283371177,19.8153304600466,19.4477315734203,19.7190545611683,813805.021950768,0.0,1.0
2022-10-10,23.03,23.4619,22.4233,22.55,2167911,20.1566722833425,20.5346864717565,19.6256669392563,19.7365592700553,2476946.07662296,0.0,1.0
2022-10-11,23.08,23.165,22.72,22.95,723203,20.2004340555599,20.2748290683295,19.8853492955945,20.0866534477946,826295.375341496,0.0,1.0
2022-10-12,23.28,23.41,22.86,23.1,735091,20.3754811444296,20.4892617521949,20.0078822578033,20.2179387644469,839878.006251571,0.0,1.0
2022-10-13,23.86,23.97,22.69,22.95,993932,20.8831177021516,20.9793936010299,19.8590922322641,20.0866534477946,1135616.71481441,0.0,1.0
2022-10-14,24.1,24.425,23.92,24.22,1525974,21.0931742087952,21.3776257282084,20.9356318288125,21.198202462117,1743501.14572446,0.0,1.0
2022-10-17,24.55,24.79,24.35,24.51,1000880,21.487030158752,21.6970866653956,21.3119830698823,21.452020740978,1143555.1501747,0.0,1.0
2022-10-18,24.43,25.06,24.2,24.88,822766,21.3820019054302,21.9334002353696,21.1806977532301,21.7758578553869,940051.051763087,0.0,1.0
2022-10-19,24.16,24.6,24.005,24.13,778699,21.1456883354561,21.5307919309694,21.0100268415821,21.1194312721257,889702.313849704,0.0,1.0
2022-10-20,24.1,24.44,23.9493,24.24,442465,21.0931742087952,21.3907542598737,20.9612762273319,21.215707171004,505538.255856897,0.0,1.0
2022-10-21,24.7,24.75,24.03,24.27,714488,21.6183154754042,21.6620772476216,21.0319077276908,21.2419642343344,816338.054649933,0.0,1.0
2022-10-24,24.93,25.19,24.7,24.82,461563,21.8196196276044,22.0471808431349,21.6183154754042,21.723343728726,527358.670150353,0.0,1.0
2022-10-25,25.38,25.73,25.04,25.06,673911,22.2134755775611,22.519807983083,21.9158955264827,21.9334002353696,769976.815211998,0.0,1.0
2022-10-26,25.5,25.72,25.24,25.54,460134,22.3185038308829,22.5110556286395,22.0909426153523,22.3535132486568,525725.966619862,0.0,1.0
2022-10-27,25.45,25.85,25.4,25.68,525111,22.2747420586655,22.6248362364048,22.2309802864481,22.4760462108656,599965.418894761,0.0,1.0
2022-10-28,26.3,26.33,24.85,25.54,615436,23.0186921863616,23.044949249692,21.7496007920565,22.3535132486568,703166.221128326,0.0,1.0
2022-10-31,26.65,26.66,25.96,25.96,863272,23.3250245918835,23.333776946327,22.7211121352832,22.7211121352832,986331.170171866,0.0,1.0
2022-11-01,26.62,26.92,26.4308,26.79,576031,23.2987675285531,23.5613381618576,23.1331729824824,23.4475575540923,658144.049946331,0.0,1.0
2022-11-02,26.28,27.05,26.21,26.57,910517,23.0011874774746,23.6751187696229,22.9399209963702,23.2550057563356,1040310.9310523,0.0,1.0
2022-11-03,26.0,26.29,25.74,25.94,770811,22.7561215530571,23.0099398319181,22.5285603375265,22.7036074263962,880689.881765359,0.0,1.0
2022-11-04,26.52,26.65,26.05,26.07,649869,23.2112439841182,23.3250245918835,22.7998833252745,22.8173880341615,742507.635169936,0.0,1.0
2022-11-07,26.72,26.88,26.23,26.82,507789,23.3862910729879,23.5263287440836,22.9574257052572,23.4738146174227,580174.172879928,0.0,1.0
2022-11-08,26.59,26.9,26.46,26.86,574310,23.2725104652226,23.5438334529706,23.1587298574573,23.5088240351967,656177.721901561,0.0,1.0
2022-11-09,26.19,26.77,26.14,26.53,336823,22.9224162874833,23.4300528452053,22.8786545152659,23.2199963385617,384837.019769896,0.0,1.0
2022-11-10,27.77,27.86,26.97,27.05,900774,24.3052882895537,24.384059479545,23.605099934075,23.6751187696229,1029179.06926252,0.0,1.0
2022-11-11,27.74,27.98,27.61,27.86,774417,24.2790312262232,24.4890877328668,24.1652506184579,24.384059479545,884809.916006758,0.0,1.0
2022-11-14,26.95,27.53,26.85,27.53,823033,23.587595225188,24.0952317829101,23.5000716807532,24.0952317829101,940356.112534707,0.0,1.0
2022-11-15,27.3,27.49,26.96,27.31,638685,23.8939276307099,24.0602223651361,23.5963475796315,23.9026799851534,729729.359253189,0.0,1.0
2022-11-16,26.52,27.395,26.47,27.39,553102,23.2112439841182,23.977074997923,23.1674822119008,23.9726988207013,631946.527727529,0.0,1.0
2022-11-17,26.44,26.48,26.13,26.23,550039,23.1412251485704,23.1762345663443,22.8699021608224,22.9574257052572,628446.897976723,0.0,1.0
2022-11-18,26.57,26.99,26.275,26.83,583072,23.2550057563356,23.6226046429619,22.9968113002529,23.4825669718662,666188.742429328,0.0,1.0
2022-11-21,27.06,27.08,26.54,26.65,519184,23.6838711240663,23.7013758329533,23.2287486930052,23.3250245918835,593193.526784733,0.0,1.0
2022-11-22,27.48,27.52,27.07,27.21,389050,24.0514700106926,24.0864794284666,23.6926234785098,23.8151564407186,444508.963287776,0.0,1.0
2022-11-23,27.23,27.47,27.05,27.41,261662,23.8326611496056,24.0427176562492,23.6751187696229,23.9902035295883,298961.841284682,0.0,1.0
2022-11-25,27.6,27.64,27.035,27.25,187223,24.1564982640144,24.1915076817884,23.6619902379576,23.8501658584925,213911.583687514,0.0,1.0
2022-11-28,27.15,27.765,27.02,27.58,461814,23.7626423140577,24.3009121123319,23.6488617062924,24.1389935551275,527645.450126669,0.0,1.0
2022-11-29,27.37,27.49,26.88,27.05,511518,23.9551941118143,24.0602223651361,23.5263287440836,23.6751187696229,584434.740735217,0.0,1.0
2022-11-30,27.77,27.77,26.95,27.21,756481,24.3052882895537,24.3052882895537,23.587595225188,23.8151564407186,864317.144472173,0.0,1.0
2022-12-01,26.86,28.39,26.815,28.06,722969,23.5088240351967,24.8479342650496,23.469438440201,24.5591065684147,826028.018710189,0.0,1.0
2022-12-02,26.9,27.07,26.51,26.69,614245,23.5438334529706,23.6926234785098,23.2024916296747,23.3600340096574,701805.444427964,0.0,1.0
2022-12-05,26.15,26.65,26.12,26.63,569653,22.8874068697093,23.3250245918835,22.8611498063789,23.3075198829965,650856.867918703,0.0,1.0
2022-12-06,25.65,26.2,25.56,26.16,632877,22.4497891475352,22.9311686419268,22.3710179575438,22.8961592241528,723093.430558223,0.0,1.0
2022-12-07,25.8,26.125,25.5,25.915,663681,22.5810744641874,22.8655259836006,22.3185038308829,22.6817265402875,758288.531715189,0.0,1.0
2022-12-08,25.92,26.285,25.83,25.85,524189,22.6861027175092,23.0055636546964,22.6073315275179,22.6248362364048,598911.988065431,0.0,1.0
2022-12-09,25.78,25.98,25.7,25.8,578765,22.5635697553004,22.7386168441701,22.4935509197526,22.5810744641874,661267.780843721,0.0,1.0
2022-12-12,25.47,25.81,25.25,25.81,723399,22.2922467675525,22.5898268186309,22.0996949697958,22.5898268186309,826519.315083955,0.0,1.0
2022-12-13,25.91,26.35,25.72,26.29,1184367,22.6773503630657,23.062453958579,22.5110556286395,23.0099398319181,1353198.16815899,0.0,1.0
2022-12-14,26.32,26.63,25.85,25.93,887345,23.0361968952486,23.3075198829965,22.6248362364048,22.6948550719527,1013835.76925483,0.0,1.0
2022-12-15,25.99,26.38,25.86,26.12,548496,22.7473691986136,23.0887110219095,22.6335885908483,22.8611498063789,626683.943779698,0.0,1.0
2022-12-16,25.6,25.72,25.15,25.63,2432325,22.4060273753177,22.5110556286395,22.012171425361,22.4322844386482,2779052.21469976,0.0,1.0
2022-12-19,25.41,25.75,25.26,25.51,663639,22.2397326408916,22.53731269197,22.1084473242393,22.3272561853264,758240.544627516,0.0,1.0
2022-12-20,25.32,25.63,25.19,25.41,487308,22.1609614509002,22.4322844386482,22.0471808431349,22.2397326408916,556773.612342473,0.0,1.0
2022-12-21,25.99,26.36,25.49,25.49,753079,22.7473691986136,23.0712063130225,22.3097514764394,22.3097514764394,860430.190370889,0.0,1.0
2022-12-22,25.8,25.89,25.39,25.83,603109,22.5810744641874,22.6598456541788,22.2222279320046,22.6073315275179,689082.010897126,0.0,1.0
2022-12-23,25.97,26.1,25.75,25.75,296808,22.7298644897266,22.8436450974919,22.53731269197,22.53731269197,339117.893266979,0.0,1.0
2022-12-27,26.07,26.2,25.85,26.02,300319,22.8173880341615,22.9311686419268,22.6248362364048,22.7736262619441,343129.385286264,0.0,1.0
2022-12-28,25.69,26.31,25.545,26.27,524024,22.4847985653091,23.0274445408051,22.3578894258786,22.9924351230311,598723.467363869,0.0,1.0
2022-12-29,25.97,26.01,25.505,25.75,523473,22.9705542369224,23.0059343743686,22.5592601391108,22.7759634809685,591826.982918345,0.275,1.0
2022-12-30,25.94,26.07,25.675,25.78,453524,22.9440191338378,23.0590045805378,22.709625723257,22.8024985840532,512744.192348143,0.0,1.0
2023-01-03,25.85,26.5,25.485,26.03,443845,22.8644138245839,23.4393410580841,22.5415700703877,23.0236244430917,501801.329263196,0.0,1.0
2023-01-04,26.25,26.37,26.0,26.09,629834,23.2182151990456,23.3243556113841,22.9970893400071,23.0766946492609,712076.374444131,0.0,1.0
2023-01-05,25.28,26.14,25.27,26.14,766409,22.3602468659761,23.1209198210686,22.3514018316145,23.1209198210686,866485.045363305,0.0,1.0
2023-01-06,26.24,26.4,25.42,25.42,680002,23.209370164684,23.3508907144687,22.4840773470377,22.4840773470377,768795.204410621,0.0,1.0
2023-01-09,25.76,26.18,25.68,26.11,418840,22.7848085153301,23.1562999585148,22.7140482404377,23.094384717984,473531.229930711,0.0,1.0
2023-01-10,26.01,26.02,25.545,25.6,402922,23.0059343743686,23.0147794087301,22.5946402765569,22.6432879655454,455534.691591401,0.0,1.0
2023-01-11,27.07,27.09,26.28,26.28,457244,23.943508016692,23.961198085415,23.2447503021302,23.2447503021302,516949.941978889,0.0,1.0
2023-01-12,27.77,28.27,27.01,27.33,860855,24.5626604219998,25.0049121400769,23.8904378105227,24.173478910092,973263.601714267,0.0,1.0
2023-01-13,27.99,28.18,27.3,27.62,498925,24.7572511779537,24.925306830823,24.1469438070074,24.4299849065767,564073.557666844,0.0,1.0
2023-01-17,28.2,28.35,27.85,28.09,498138,24.9429968995461,25.0756724149692,24.6334206968922,24.8457015215692,563183.792892811,0.0,1.0
2023-01-18,27.44,28.35,27.415,28.18,530080,24.270774288069,25.0756724149692,24.2486617021651,24.925306830823,599296.710824352,0.0,1.0
2023-01-19,27.65,27.85,27.13,27.39,513565,24.4565200096614,24.6334206968922,23.9965782228612,24.2265491162613,580625.217503976,0.0,1.0
2023-01-20,28.24,28.25,27.25,27.76,682960,24.9783770369923,24.9872220713538,24.1027186351997,24.5538153876383,772139.453713778,0.0,1.0
2023-01-23,28.15,28.47,27.8,28.34,553177,24.8987717277384,25.1818128273077,24.5891955250845,25.0668273806077,625409.667604291,0.0,1.0
2023-01-24,28.24,28.4,27.88,28.19,293339,24.9783770369923,25.1198975867769,24.6599557999768,24.9341518651846,331642.578208015,0.0,1.0
2023-01-25,28.09,28.505,27.87,28.22,449526,24.8457015215692,25.2127704475731,24.6511107656153,24.9606869682692,508224.142072946,0.0,1.0
2023-01-26,27.9,28.34,27.76,28.3,359883,24.6776458686999,25.0668273806077,24.5538153876383,25.0314472431615,406875.751172653,0.0,1.0
2023-01-27,28.25,28.34,27.69,27.85,323600,24.9872220713538,25.0668273806077,24.4919001471075,24.6334206968922,365854.994760716,0.0,1.0
2023-01-30,27.58,28.43,27.57,28.1,872351,24.3946047691306,25.1464326898616,24.385759734769,24.8545465559307,986260.724766702,0.0,1.0
2023-01-31,28.07,28.105,27.34,27.59,1452837,24.8280114528461,24.8589690731115,24.1823239444536,24.4034498034921,1642545.34308768,0.0,1.0
2023-02-01,27.59,28.69,27.27,27.98,969485,24.4034498034921,25.3764035832616,24.1204087039228,24.7484061435922,1096078.27439924,0.0,1.0
2023-02-02,27.6,28.03,27.365,27.66,1479651,24.4122948378536,24.7926313153999,24.2044365303574,24.4653650440229,1672860.6577648,0.0,1.0
2023-02-03,27.21,27.37,26.76,27.36,1507777,24.0673384977535,24.2088590475382,23.6693119514842,24.2000140131767,1704659.29059125,0.0,1.0
2023-02-06,26.97,28.015,26.58,27.14,616544,23.8550576730765,24.7793637638576,23.5101013329764,24.0054232572228,697050.99471493,0.0,1.0
2023-02-07,26.83,27.11,26.4,26.69,804054,23.731227192015,23.9788881541381,23.3508907144687,23.6073967109534,909045.648817467,0.0,1.0
2023-02-08,26.64,27.085,26.6,26.71,425562,23.5631715391457,23.9567755682343,23.5277914016995,23.6250867796765,481130.974290358,0.0,1.0
2023-02-09,25.97,26.995,25.77,26.41,595833,22.9705542369224,23.8771702589804,22.7936535496916,23.3597357488302,673635.596703529,0.0,1.0
2023-02-10,26.28,26.48,25.56,26.31,900348,23.2447503021302,23.421650989361,22.6079078280992,23.2712854052148,1017913.51304951,0.0,1.0
2023-02-13,26.8,27.08,26.6,27.05,598449,23.7046920889304,23.9523530510535,23.5277914016995,23.9258179479689,676593.188379343,0.0,1.0
2023-02-14,26.47,26.89,26.4,26.78,433344,23.4128059549995,23.7842973981842,23.3508907144687,23.6870020202073,489929.131179195,0.0,1.0
2023-02-15,26.41,26.85,26.13,26.24,412955,23.3597357488302,23.7489172607381,23.1120747867071,23.209370164684,466877.779237985,0.0,1.0
2023-02-16,26.1,26.31,25.93,26.17,420269,23.0855396836225,23.2712854052148,22.9351740994763,23.1474549241533,475146.825689404,0.0,1.0
2023-02-17,26.28,26.33,25.91,26.16,666552,23.2447503021302,23.2889754739379,22.9174840307532,23.1386098897917,753588.932224181,0.0,1.0
2023-02-21,25.6,26.04,25.47,26.0,540365,22.6432879655454,23.0324694774532,22.5283025188454,22.9970893400071,610924.704091083,0.0,1.0
2023-02-22,25.64,25.8,25.51,25.74,588117,22.6786681029916,22.8201886527762,22.5636826562915,22.767118446607,664912.0579533,0.0,1.0
2023-02-23,25.8,26.18,25.66,25.92,519987,22.8201886527762,23.1562999585148,22.6963581717147,22.9263290651147,587885.788506306,0.0,1.0
2023-02-24,25.43,25.56,25.09,25.47,401530,22.4929223813992,22.6079078280992,22.1921912131068,22.5283025188454,453960.927213444,0.0,1.0
2023-02-27,25.62,25.85,25.26,25.73,458242,22.6609780342685,22.8644138245839,22.342556797253,22.7582734122454,518078.258680902,0.0,1.0
2023-02-28,25.43,25.8424,25.41,25.66,669324,22.4929223813992,22.8576915984692,22.4752323126761,22.6963581717147,756722.894045802,0.0,1.0
2023-03-01,25.72,25.74,25.2,25.2,744466,22.7494283778839,22.767118446607,22.2894865910838,22.2894865910838,841676.775431184,0.0,1.0
2023-03-02,25.81,25.85,25.43,25.58,372324,22.8290336871378,22.8644138245839,22.4929223813992,22.6255978968223,420941.270300645,0.0,1.0
2023-03-03,25.49,26.0,25.4,25.9,554533,22.5459925875685,22.9970893400071,22.4663872783146,22.9086389963916,626942.731179369,0.0,1.0
2023-03-06,25.57,25.74,25.405,25.57,423327,22.6167528624608,22.767118446607,22.4708097954954,22.6167528624608,478604.132778336,0.0,1.0
2023-03-07,24.85,25.6,24.84,25.56,456163,21.9799103884298,22.6432879655454,21.9710653540683,22.6079078280992,515727.787314687,0.0,1.0
2023-03-08,24.92,25.26,24.71,24.88,430332,22.0418256289606,22.342556797253,21.8560799073682,22.0064454915144,486523.83067172,0.0,1.0
2023-03-09,24.67,26.595,24.42,24.78,819765,21.8206997699221,23.5233688845188,21.5995739108836,21.917995147899,926808.157540229,0.0,1.0
2023-03-10,24.01,24.68,23.835,24.61,873550,21.2369275020604,21.8295448042836,21.0821394007334,21.7676295637528,987616.287618118,0.0,1.0
2023-03-13,24.41,24.63,23.4,23.73,1144894,21.590728876522,21.7853196324759,20.6973804060063,20.9892665399372,1294391.80584541,0.0,1.0
2023-03-14,24.28,25.0,24.06,25.0,960339,21.475743429822,22.1125859038529,21.2811526738681,22.1125859038529,1085738.00931246,0.0,1.0
2023-03-15,24.09,24.31,23.555,23.62,871132,21.3076877769527,21.5022785329066,20.8344784386102,20.8919711619603,984882.550358133,0.0,1.0
2023-03-16,23.51,23.94,23.06,23.64,957734,20.7946757839833,21.1750122615296,20.3966492377139,20.9096612306833,1082792.85399308,0.0,1.0
2023-03-17,22.87,23.435,22.77,23.3,1635920,20.2285935848447,20.7283380262717,20.1401432412293,20.6089300623909,1849534.92901406,0.0,1.0
2023-03-20,22.94,23.57,22.85,23.23,798400,20.2905088253755,20.8477459901525,20.2109035161216,20.5470148218602,902653.361609873,0.0,1.0
2023-03-21,23.32,23.64,23.11,23.31,791031,20.626620131114,20.9096612306833,20.4408744095217,20.6177750967525,894322.13337628,0.0,1.0
2023-03-22,22.32,23.24,22.27,23.24,966672,19.7421166949599,20.5558598562217,19.6978915231522,20.5558598562217,1092897.95888545,0.0,1.0
2023-03-23,21.9,22.56,21.77,22.21,884351,19.3706252517752,19.9543975196369,19.2556398050751,19.644821316983,999827.659059436,0.0,1.0
2023-03-24,22.22,22.38,21.59,21.8,1147783,19.6536663513445,19.7951869011291,19.0964291865674,19.2821749081598,1297658.04527639,0.0,1.0
2023-03-27,22.47,22.78,22.33,22.6,946993,19.874792210383,20.1489882755908,19.7509617293214,19.9897776570831,1070649.31722322,0.0,1.0
2023-03-28,22.54,22.6916,22.15,22.19,851204,19.9367074509138,20.0707981718348,19.5917511108137,19.6271312482599,962352.394809335,0.0,1.0
2023-03-29,22.93,22.985,22.61,22.87,1015954,20.2816637910139,20.3303114800024,19.9986226914446,20.2285935848447,1148615.09686999,0.0,1.0
2023-03-30,23.11,23.14,22.84,22.94,767587,20.6929578888256,20.71982023139,20.4511968057454,20.540737947627,857245.042748538,0.285,1.0
2023-03-31,23.71,23.71,23.07,23.265,1222631,21.2302047401149,21.2302047401149,20.657141432073,20.831746658742,1365440.48278656,0.0,1.0
2023-04-03,23.45,24.06,23.24,23.84,885466,20.9973977712228,21.5435987367003,20.8093613732716,21.3466082245609,988892.905979881,0.0,1.0
2023-04-04,23.24,23.44,22.96,23.44,596358,20.8093613732716,20.9884436570347,20.5586461760033,20.9884436570347,666015.629763705,0.0,1.0
2023-04-05,23.46,23.52,23.11,23.11,886770,21.006351885411,21.0600765705399,20.6929578888256,20.6929578888256,990349.219773292,0.0,1.0
2023-04-06,23.64,23.67,23.29,23.67,539518,21.1675259407978,21.1943882833622,20.8541319442124,21.1943882833622,602536.430363732,0.0,1.0
2023-04-10,23.62,23.729,23.22,23.51,676701,21.1496177124215,21.2472175570724,20.7914531448953,21.0511224563518,755743.098401847,0.0,1.0
2023-04-11,23.72,24.01,23.55,23.69,964051,21.239158854303,21.4988281657595,21.0869389131044,21.2122965117386,1076657.03132905,0.0,1.0
2023-04-12,23.32,23.97,23.23,23.91,913188,20.8809942867768,21.4630117090069,20.8004072590834,21.409287023878,1019852.97575057,0.0,1.0
2023-04-13,23.37,23.48,23.11,23.43,688225,20.9257648577176,21.0242601137873,20.6929578888256,20.9794895428465,768613.159870625,0.0,1.0
2023-04-14,22.78,23.58,22.53,23.37,723094,20.3974721206165,21.1138012556689,20.1736192659126,20.9257648577176,807555.035378675,0.0,1.0
2023-04-17,23.15,23.21,22.71,22.83,991236,20.7287743455782,20.7824990307071,20.3347933212994,20.4422426915572,1107017.37678451,0.0,1.0
2023-04-18,22.78,23.16,22.77,23.11,547442,20.3974721206165,20.7377284597664,20.3885180064283,20.6929578888256,611385.993629836,0.0,1.0
2023-04-19,23.27,23.4,22.57,22.63,787491,20.8362237158361,20.9526272002821,20.2094357226652,20.2631604077942,879473.930589091,0.0,1.0
2023-04-20,22.7,23.28,22.655,23.12,608945,20.3258392071112,20.8451778300242,20.2855456932645,20.7019120030137,680072.855007328,0.0,1.0
2023-04-21,22.37,22.86,22.23,22.84,1046348,20.0303534389021,20.4691050341217,19.904995840268,20.4511968057454,1168566.7370472,0.0,1.0
2023-04-24,22.44,22.53,22.16,22.35,887826,20.0930322382192,20.1736192659126,19.8423170409509,20.0124452105258,991528.565912743,0.0,1.0
2023-04-25,22.13,22.47,22.04,22.17,539763,19.8154546983864,20.1198945807837,19.734867670693,19.851271155139,602810.047602526,0.0,1.0
2023-04-26,21.85,22.34,21.73,21.88,575475,19.5647395011181,20.0034910963377,19.4572901308602,19.5916018436826,642693.389773036,0.0,1.0
2023-04-27,22.22,22.325,21.83,21.83,476079,19.8960417260798,19.9900599250554,19.5468312727418,19.5468312727418,531687.43439725,0.0,1.0
2023-04-28,22.89,23.57,22.28,22.8,1464957,20.4959673766862,21.1048471414807,19.9497664112087,20.4153803489928,1636071.38485901,0.0,1.0
2023-05-01,23.15,23.22,22.77,22.77,841241,20.7287743455782,20.7914531448953,20.3885180064283,20.3885180064283,939502.202365105,0.0,1.0
2023-05-02,23.13,23.16,22.56,22.96,971810,20.7108661172019,20.7377284597664,20.2004816084771,20.5586461760033,1085322.32176087,0.0,1.0
2023-05-03,23.65,23.93,23.085,23.31,1383392,21.1764800549859,21.4271952522543,20.6705726033552,20.8720401725887,1544979.18044207,0.0,1.0
2023-05-04,24.26,24.28,23.21,23.54,1046540,21.7226810204634,21.7405892488397,20.7824990307071,21.0779847989162,1168781.16361801,0.0,1.0
2023-05-05,24.46,24.77,24.02,24.59,794319,21.9017633042265,22.1793408440593,21.5077822799477,22.0181667886725,887099.475513493,0.0,1.0
2023-05-08,24.17,24.47,23.86,24.46,628436,21.64209399277,21.9107174184146,21.3645164529372,21.9017633042265,701840.502359629,0.0,1.0
2023-05-09,23.68,24.09,23.41,23.92,1482362,21.2033423975504,21.5704610792647,20.9615813144702,21.4182411380661,1655509.37686387,0.0,1.0
2023-05-10,24.01,24.08,23.78,23.98,834232,21.4988281657595,21.5615069650766,21.292883539432,21.471965823195,931674.515725513,0.0,1.0
2023-05-11,23.75,23.99,23.58,23.78,729580,21.2660211968675,21.4809199373832,21.1138012556689,21.292883539432,814798.632973824,0.0,1.0
2023-05-12,23.45,23.84,23.29,23.84,642980,20.9973977712228,21.3466082245609,20.8541319442124,21.3466082245609,718083.315098427,0.0,1.0
2023-05-15,23.44,23.645,23.3,23.56,601143,20.9884436570347,21.1720029978919,20.8630860584005,21.0958930272925,671359.54195809,0.0,1.0
2023-05-16,22.75,23.43,22.74,23.42,657893,20.370609778052,20.9794895428465,20.3616556638639,20.9705354286584,734738.228902997,0.0,1.0
2023-05-17,23.24,23.25,22.72,22.79,755000,20.8093613732716,20.8183154874597,20.3437474354875,20.4064262348046,843187.817504917,0.0,1.0
2023-05-18,23.12,23.3,22.885,23.04,461883,20.7019120030137,20.8630860584005,20.4914903195921,20.6302790895085,515833.269818045,0.0,1.0
2023-05-19,22.85,23.4,22.715,23.35,900034,20.4601509199336,20.9526272002821,20.3392703783935,20.9078566293413,1005162.52204003,0.0,1.0
2023-05-22,22.9,23.14,22.555,22.85,707065,20.5049214908743,20.71982023139,20.196004551383,20.4601509199336,789653.767131278,0.0,1.0
2023-05-23,22.98,23.575,22.97,22.97,673339,20.5765544043796,21.1093241985748,20.5676002901914,20.5676002901914,751988.399802573,0.0,1.0
2023-05-24,22.25,22.89,22.18,22.85,454908,19.9229040686443,20.4959673766862,19.8602252693272,20.4601509199336,508043.554550366,0.0,1.0
2023-05-25,22.06,22.195,21.76,22.1,501373,19.7527758990693,19.8736564406094,19.4841524734247,19.788592355822,559935.90149125,0.0,1.0
2023-05-26,22.31,22.37,21.85,22.07,608570,19.9766287537732,20.0303534389021,19.5647395011181,19.7617300132575,679654.053111215,0.0,1.0
2023-05-30,22.91,22.94,22.32,22.4,696923,20.5138756050625,20.540737947627,19.9855828679614,20.0572157814666,778327.130250303,0.0,1.0
2023-05-31,22.82,23.0,22.48,22.9,968064,20.4332885773691,20.5944626327559,20.1288486949718,20.5049214908743,1081138.77001997,0.0,1.0
2023-06-01,22.56,22.89,22.32,22.89,615682,20.2004816084771,20.4959673766862,19.9855828679614,20.4959673766862,687596.770671605,0.0,1.0
2023-06-02,23.34,23.4,22.92,22.98,546181,20.8989025151531,20.9526272002821,20.5228297192506,20.5765544043796,609977.702453846,0.0,1.0
2023-06-05,22.89,23.22,22.87,22.99,350720,20.4959673766862,20.7914531448953,20.4780591483099,20.5855085185677,391685.8693448,0.0,1.0
2023-06-06,23.59,23.81,22.81,23.06,611891,21.122755369857,21.3197458819964,20.4243344631809,20.6481873178848,683362.962703181,0.0,1.0
2023-06-07,24.49,24.59,23.75,23.84,982646,21.9286256467909,22.0181667886725,21.2660211968675,21.3466082245609,1097424.02135091,0.0,1.0
2023-06-08,24.08,24.41,23.91,24.3,584080,21.5615069650766,21.8569927332857,21.409287023878,21.758497477216,652303.497282479,0.0,1.0
2023-06-09,24.03,24.22,23.92,24.03,368099,21.5167363941358,21.6868645637108,21.4182411380661,21.5167363941358,411094.824418202,0.0,1.0
2023-06-12,23.74,24.15,23.6,24.0,729192,21.2570670826793,21.6241857643937,21.1317094840452,21.4898740515714,814365.312611982,0.0,1.0
2023-06-13,23.88,24.33,23.82,24.06,502197,21.3824246813135,21.7853598197805,21.3286999961846,21.5435987367003,560856.148857638,0.0,1.0
2023-06-14,23.93,24.29,23.72,24.06,473669,21.4271952522543,21.7495433630278,21.239158854303,21.5435987367003,528995.934211571,0.0,1.0
2023-06-15,24.09,24.12,23.58,23.79,629777,21.5704610792647,21.5973234218292,21.1138012556689,21.3018376536201,703338.137940126,0.0,1.0
2023-06-16,24.18,24.21,23.83,24.2,1194624,21.6510481069581,21.6779104495226,21.3376541103727,21.6689563353344,1334162.12357483,0.0,1.0
2023-06-20,23.89,24.2,23.65,24.2,420676,21.3913787955017,21.6689563353344,21.1764800549859,21.6689563353344,469813.083863176,0.0,1.0
2023-06-21,23.84,23.87,23.46,23.69,471194,21.3466082245609,21.3734705671253,21.006351885411,21.2122965117386,526231.841697234,0.0,1.0
2023-06-22,23.45,23.93,23.17,23.87,426677,20.9973977712228,21.4271952522543,20.7466825739545,21.3734705671253,476515.031006022,0.0,1.0
2023-06-23,22.88,23.36,22.84,23.17,1163829,20.487013262498,20.9168107435294,20.4511968057454,20.7466825739545,1299770.11186613,0.0,1.0
2023-06-26,23.9,23.995,22.84,22.84,610815,21.4003329096898,21.4853969944773,20.4511968057454,20.4511968057454,682161.280462604,0.0,1.0
2023-06-27,23.93,24.215,23.695,23.85,764355,21.4271952522543,21.6823875066167,21.2167735688326,21.355562338749,853635.528806583,0.0,1.0
2023-06-28,23.6,23.9,23.32,23.9,702293,21.1317094840452,21.4003329096898,20.8809942867768,21.4003329096898,784324.373402622,0.0,1.0
2023-06-29,23.77,23.85,23.28,23.28,435258,21.5391216796062,21.6116134648131,21.0951094952138,21.0951094952138,480339.115675081,0.285,1.0
2023-06-30,23.75,24.049,23.45,23.9,781653,21.5209987333045,21.7919367805153,21.2491545387785,21.6569208305674,862611.395505133,0.0,1.0
2023-07-03,24.33,24.37,23.71,23.76,232270,22.0465641760546,22.0828100686581,21.484752840701,21.5300602064553,256326.974800811,0.0,1.0
2023-07-05,24.17,24.72,23.955,24.26,481802,21.9015806056408,22.3999616289384,21.7067589328972,21.9831338639986,531703.832233951,0.0,1.0
2023-07-06,24.06,24.13,23.58,23.83,468030,21.8019044009813,21.8653347130373,21.3669536897398,21.5934905185114,516505.42048488,0.0,1.0
2023-07-07,24.46,24.76,23.99,23.99,502482,22.1643633270159,22.4362075215418,21.7384740889252,21.7384740889252,554525.728470576,0.0,1.0
2023-07-10,24.88,24.91,24.29,24.32,640352,22.5449451993522,22.5721296188048,22.0103182834512,22.0375027029038,706675.381959136,0.0,1.0
2023-07-11,25.44,25.575,24.92,25.01,1241167,23.0523876958007,23.1747175833373,22.5811910919557,22.6627443503135,1369718.78560553,0.0,1.0
2023-07-12,25.44,25.85,25.41,25.85,609451,23.0523876958007,23.4239080949861,23.0252032763481,23.4239080949861,672573.862829157,0.0,1.0
2023-07-13,25.59,25.645,25.31,25.42,403678,23.1883097930636,23.2381478953934,22.9345885448394,23.0342647494989,445488.270261513,0.0,1.0
2023-07-14,25.33,25.49,25.14,25.45,598027,22.9527114911411,23.097695061555,22.7805435012747,23.0614491689515,659966.641233066,0.0,1.0
2023-07-17,25.17,25.27,24.96,25.1,650120,22.8077279207273,22.898342652236,22.6174369845591,22.7442976086713,717455.086138988,0.0,1.0
2023-07-18,25.71,25.8,25.2,25.25,870492,23.297047470874,23.3786007292318,22.8349123401799,22.8802197059342,960651.745590506,0.0,1.0
2023-07-19,26.12,26.2,25.87,25.92,760185,23.6685678700595,23.7410596552664,23.4420310412879,23.4873384070422,838919.883493149,0.0,1.0
2023-07-20,25.81,26.17,25.642,26.17,699852,23.3876622023827,23.7138752358138,23.2354294534481,23.7138752358138,772337.994438784,0.0,1.0
2023-07-21,25.67,25.91,25.65,25.89,593676,23.2608015782706,23.4782769338913,23.2426786319688,23.4601539875896,655164.993722157,0.0,1.0
2023-07-24,25.92,25.99,25.62,25.65,576225,23.4873384070422,23.5507687190982,23.2154942125162,23.2426786319688,635906.535732538,0.0,1.0
2023-07-25,25.84,26.05,25.71,25.77,912232,23.4148466218353,23.6051375580034,23.297047470874,23.3514163097792,1006714.89592497,0.0,1.0
2023-07-26,26.2,26.24,25.83,25.83,527013,23.7410596552664,23.7773055478699,23.4057851486844,23.4057851486844,581597.485558614,0.0,1.0
2023-07-27,25.74,26.38,25.66,26.2,756325,23.3242318903266,23.904166171982,23.2517401051197,23.7410596552664,834660.090481865,0.0,1.0
2023-07-28,26.0,26.41,24.75,25.25,777458,23.5598301922491,23.9313505914346,22.427146048391,22.8802197059342,857981.90543199,0.0,1.0
2023-07-31,26.0,26.22,25.59,26.13,694965,23.5598301922491,23.7591826015681,23.1883097930636,23.6776293432104,766944.831628902,0.0,1.0
2023-08-01,25.8,26.02,25.34,25.94,638940,23.3786007292318,23.5779531385508,22.961772964292,23.5054613533439,705117.136432727,0.0,1.0
2023-08-02,25.73,25.92,25.645,25.67,543594,23.3151704171758,23.4873384070422,23.2381478953934,23.2608015782706,599895.834760715,0.0,1.0
2023-08-03,25.7,25.76,25.42,25.55,445626,23.2879859977232,23.3423548366283,23.0342647494989,23.1520639004602,491780.963846323,0.0,1.0
2023-08-04,26.02,26.12,25.64,25.64,454092,23.5779531385508,23.6685678700595,23.233617158818,23.233617158818,501123.815564858,0.0,1.0
2023-08-07,26.75,26.8,25.985,26.06,476696,24.239440678564,24.2847480443183,23.5462379825228,23.6141990311543,526068.98686721,0.0,1.0
2023-08-08,26.56,26.75,26.25,26.43,661410,24.0672726886975,24.239440678564,23.7863670210207,23.9494735377363,729914.428910338,0.0,1.0
2023-08-09,26.17,26.6,26.125,26.6,638191,23.7138752358138,24.103518581301,23.6730986066349,24.103518581301,704290.560016807,0.0,1.0
2023-08-10,26.28,26.535,26.2,26.25,320320,23.8135514404733,24.0446190058204,23.7410596552664,23.7863670210207,353496.605537502,0.0,1.0
2023-08-11,26.19,26.4,26.17,26.17,375080,23.7319981821155,23.9222891182837,23.7138752358138,23.7138752358138,413928.28048516,0.0,1.0
2023-08-14,25.89,26.185,25.84,26.06,329474,23.4601539875896,23.7274674455401,23.4148466218353,23.6141990311543,363598.715699497,0.0,1.0
2023-08-15,25.23,25.61,25.145,25.61,315815,22.8620967596325,23.2064327393654,22.7850742378501,23.2064327393654,348525.007735471,0.0,1.0
2023-08-16,25.07,25.3816,24.99,25.34,433922,22.7171131892187,22.9994686925996,22.6446214040117,22.961772964292,478864.741720915,0.0,1.0
2023-08-17,25.04,25.49,25.01,25.19,564711,22.6899287697661,23.097695061555,22.6627443503135,22.825850867029,623199.992537736,0.0,1.0
2023-08-18,25.04,25.175,24.79,24.79,734490,22.6899287697661,22.8122586573027,22.4633919409944,22.4633919409944,810563.56706181,0.0,1.0
2023-08-21,24.97,25.11,24.685,24.99,499992,22.62649845771,22.7533590818221,22.3682464729104,22.6446214040117,551777.830906301,0.0,1.0
2023-08-22,24.91,25.17,24.83,25.17,366671,22.5721296188048,22.8077279207273,22.4996378335979,22.8077279207273,404648.332445808,0.0,1.0
2023-08-23,25.37,25.43,24.875,25.11,493924,22.9889573837446,23.0433262226498,22.5404144627768,22.7533590818221,545081.348006696,0.0,1.0
2023-08-24,25.28,25.85,25.27,25.3,420143,22.9074041253868,23.4239080949861,22.898342652236,22.9255270716886,463658.604958612,0.0,1.0
2023-08-25,25.1,25.47,25.04,25.46,337200,22.7442976086713,23.0795721152533,22.6899287697661,23.0705106421024,372124.923161979,0.0,1.0
2023-08-28,25.36,25.6,25.24,25.24,305686,22.9798959105937,23.1973712662145,22.8711582327834,22.8711582327834,337346.913587465,0.0,1.0
2023-08-29,25.79,25.81,25.22,25.33,521844,23.3695392560809,23.3876622023827,22.8530352864816,22.9527114911411,575893.115072778,0.0,1.0
2023-08-30,25.89,25.95,25.65,25.86,443340,23.4601539875896,23.5145228264948,23.2426786319688,23.432969568137,489258.195239123,0.0,1.0
2023-08-31,25.88,26.12,25.855,25.99,745787,23.4510925144387,23.6685678700595,23.4284388315616,23.5507687190982,823030.634846394,0.0,1.0
2023-09-01,26.14,26.29,26.02,26.1,443782,23.6866908163612,23.8226129136242,23.5779531385508,23.6504449237578,489745.974646115,0.0,1.0
2023-09-05,25.93,26.23,25.785,26.04,704490,23.496399880193,23.768244074719,23.3650085195055,23.5960760848526,777456.367492242,0.0,1.0
2023-09-06,25.52,26.0,25.41,25.91,406967,23.1248794810076,23.5598301922491,23.0252032763481,23.4782769338913,449117.922907656,0.0,1.0
2023-09-07,24.46,25.3,24.26,25.3,6067121,22.1643633270159,22.9255270716886,21.9831338639986,22.9255270716886,6695512.85865788,0.0,1.0
2023-09-08,25.39,25.415,24.5,24.5,4073115,23.0070803300463,23.0297340129235,22.2006092196193,22.2006092196193,4494981.03916047,0.0,1.0
2023-09-11,25.13,25.65,24.79,25.54,1338658,22.7714820281238,23.2426786319688,22.4633919409944,23.1430024273093,1477307.25204677,0.0,1.0
2023-09-12,25.04,25.19,24.955,25.14,554824,22.6899287697661,22.825850867029,22.6129062479837,22.7805435012747,612288.963132925,0.0,1.0
2023-09-13,24.55,25.145,24.51,25.02,987544,22.2459165853737,22.7850742378501,22.2096706927702,22.6718058234643,1089827.20972442,0.0,1.0
2023-09-14,24.94,25.02,24.74,24.78,542778,22.5993140382574,22.6718058234643,22.4180845752401,22.4543304678436,598995.318932424,0.0,1.0
2023-09-15,24.81,25.8,24.68,25.31,1422792,22.4815148872962,23.3786007292318,22.3637157363349,22.9345885448394,1570155.28966631,0.0,1.0
2023-09-18,24.96,24.99,24.62,24.77,734311,22.6174369845591,22.6446214040117,22.3093468974297,22.4452689946927,810366.027437715,0.0,1.0
2023-09-19,25.23,25.25,24.975,25.09,815709,22.8620967596325,22.8802197059342,22.6310291942854,22.7352361355204,900194.688456512,0.0,1.0
2023-09-20,25.28,25.85,25.26,25.53,982008,22.9074041253868,23.4239080949861,22.8892811790851,23.1339409541585,1083717.82783052,0.0,1.0
2023-09-21,24.2,25.28,24.16,25.25,693857,21.9287650250934,22.9074041253868,21.8925191324899,22.8802197059342,765722.072391465,0.0,1.0
2023-09-22,23.88,24.37,23.88,24.13,923190,21.6387978842657,22.0828100686581,21.6387978842657,21.8653347130373,1018807.85235442,0.0,1.0
2023-09-25,23.93,24.03,23.74,23.88,616504,21.68410525002,21.7747199815287,21.5119372601536,21.6387978842657,680357.365447965,0.0,1.0
2023-09-26,23.67,23.86,23.45,23.55,644136,21.4485069480976,21.620674937964,21.2491545387785,21.3397692702872,710851.303398175,0.0,1.0
2023-09-27,23.83,24.03,23.62,23.87,806380,21.5934905185114,21.7747199815287,21.4031995823432,21.6297364111149,889899.452963694,0.0,1.0
2023-09-28,23.76,23.95,23.33,23.59,615670,21.788312191255,21.9625453274645,21.3939950935176,21.6324193851728,671383.770876537,0.285,1.0
2023-09-29,23.83,24.26,23.76,24.07,684833,21.8525033467006,22.246820444438,21.788312191255,22.0725873082284,746805.532120603,0.0,1.0
2023-10-02,23.51,24.02,23.31,23.8,659778,21.5590580646635,22.0267364829101,21.3756547633903,21.8249928515096,719483.2322208,0.0,1.0
2023-10-03,22.9,23.48,22.75,23.48,756606,20.9996779957803,21.5315475694725,20.8621255198254,21.5315475694725,825073.479863909,0.0,1.0
2023-10-04,23.14,23.23,22.83,23.1,424282,21.2197619573081,21.302293442881,20.9354868403347,21.1830812970535,462676.513513796,0.0,1.0
2023-10-05,23.38,23.43,23.13,23.28,676800,21.4398459188359,21.4856967441542,21.2105917922444,21.3481442681993,738045.602561828,0.0,1.0
2023-10-06,23.22,23.54,22.815,23.2,699755,21.2931232778174,21.5865685598545,20.9217315927392,21.2747829476901,763077.867347297,0.0,1.0
2023-10-09,23.87,23.93,23.28,23.28,754572,21.8891840069552,21.9442049973372,21.3481442681993,21.3481442681993,822855.417281744,0.0,1.0
2023-10-10,24.21,24.375,23.84,23.87,983304,22.2009696191197,22.35227734267,21.8616735117643,21.8891840069552,1072286.04193477,0.0,1.0
2023-10-11,24.93,24.98,24.3926,24.46,1238477,22.8612215037031,22.9070723290214,22.3684168331821,22.4302237457112,1350550.38966307,0.0,1.0
2023-10-12,24.47,24.89,24.43,24.89,931532,22.4393939107748,22.8245408434485,22.4027132505202,22.8245408434485,1015829.04291611,0.0,1.0
2023-10-13,24.17,24.73,24.12,24.68,801749,22.164288958865,22.67781820243,22.1184381335467,22.6319673771117,874301.601371666,0.0,1.0
2023-10-16,24.78,24.82,24.31,24.44,832478,22.7236690277483,22.7603496880029,22.2926712697563,22.4118834155838,907811.358051808,0.0,1.0
2023-10-17,24.68,24.9,24.56,24.57,884069,22.6319673771117,22.8337110085122,22.5219253963477,22.5310955614114,964070.977853474,0.0,1.0
2023-10-18,23.97,24.52,23.92,24.43,833924,21.9808856575918,22.4852447360931,21.9350348322735,22.4027132505202,909388.210801966,0.0,1.0
2023-10-19,23.64,24.23,23.02,23.7,816053,21.6782702104911,22.219309949247,21.1097199765442,21.733291200873,889900.011978999,0.0,1.0
2023-10-20,23.48,23.84,23.44,23.77,607494,21.5315475694725,21.8616735117643,21.4948669092179,21.7974823563186,662467.900831406,0.0,1.0
2023-10-23,23.16,23.44,23.07,23.26,718897,21.2381022874354,21.4948669092179,21.1555708018625,21.329803938072,783952.08266089,0.0,1.0
2023-10-24,23.38,23.6,23.14,23.45,698300,21.4398459188359,21.6415895502364,21.2197619573081,21.5040370742815,761491.200160941,0.0,1.0
2023-10-25,22.92,23.295,22.79,23.17,976146,21.0180183259076,21.3618995157948,20.89880618008,21.2472724524991,1064480.29367364,0.0,1.0
2023-10-26,23.47,23.54,23.06,23.15,525273,21.5223774044089,21.5865685598545,21.1464006367988,21.2289321223718,572806.48314784,0.0,1.0
2023-10-27,22.96,23.455,22.757,23.19,977400,21.0546989861622,21.5086221568134,20.8685446353699,21.2656127826264,1065847.77178477,0.0,1.0
2023-10-30,22.93,23.47,22.46,23.28,1093089,21.0271884909712,21.5223774044089,20.5961907329793,21.3481442681993,1192005.80623331,0.0,1.0
2023-10-31,22.8,23.15,22.58,23.13,981878,20.9079763451437,21.2289321223718,20.7062327137432,21.2105917922444,1070730.99904285,0.0,1.0
2023-11-01,22.91,23.08,22.51,23.02,786645,21.0088481608439,21.1647409669261,20.6420415582975,21.1097199765442,857830.796435062,0.0,1.0
2023-11-02,23.65,23.755,23.18,23.29,768760,21.6874403755547,21.7837271087232,21.2564426175627,21.357314433263,838327.330711335,0.0,1.0
2023-11-03,23.9,24.485,23.89,24.14,641875,21.9166945021462,22.4531491583703,21.9075243370826,22.136778463674,699960.137624665,0.0,1.0
2023-11-06,23.56,23.86,23.41,23.83,708321,21.6049088899818,21.8800138418916,21.4673564140269,21.8525033467006,772419.029627949,0.0,1.0
2023-11-07,23.51,23.71,23.36,23.51,675177,21.5590580646635,21.7424613659367,21.4215055887086,21.5590580646635,736275.732566322,0.0,1.0
2023-11-08,23.56,23.68,23.48,23.48,800783,21.6049088899818,21.7149508707457,21.5315475694725,21.5315475694725,873248.185219072,0.0,1.0
2023-11-09,23.54,23.78,23.35,23.78,1063331,21.5865685598545,21.8066525213823,21.4123354236449,21.8066525213823,1159554.91817032,0.0,1.0
2023-11-10,23.53,23.83,23.35,23.78,550195,21.5773983947908,21.8525033467006,21.4123354236449,21.8066525213823,599983.747490403,0.0,1.0
2023-11-13,23.29,23.48,23.04,23.34,629687,21.357314433263,21.5315475694725,21.1280603066715,21.4031652585813,686669.210018247,0.0,1.0
2023-11-14,24.63,24.95,23.81,24.38,1038703,22.5861165517934,22.8795618338305,21.8341630165733,22.3568624252019,1132698.25874376,0.0,1.0
2023-11-15,24.56,25.09,24.53,24.53,692090,22.5219253963477,23.0079441447217,22.4944149011568,22.4944149011568,754719.239179989,0.0,1.0
2023-11-16,24.11,24.6,24.1,24.51,808882,22.1092679684831,22.5586060566024,22.1000978034194,22.4760745710295,882080.087310011,0.0,1.0
2023-11-17,24.38,24.5,24.22,24.33,1497264,22.3568624252019,22.4669044059658,22.2101397841833,22.3110115998836,1632755.77877383,0.0,1.0
2023-11-20,24.25,24.395,23.98,24.37,658763,22.2376502793743,22.3706176727974,21.9900558226555,22.3476922601382,718376.38191554,0.0,1.0
2023-11-21,23.75,24.09,23.69,24.09,536343,21.7791420261913,22.0909276383558,21.7241210358094,22.0909276383558,584878.239679106,0.0,1.0
2023-11-22,23.95,24.089,23.86,24.04,311840,21.9625453274645,22.0900106218494,21.8800138418916,22.0450768130375,340059.309549173,0.0,1.0
2023-11-24,24.27,24.29,23.88,23.98,232019,22.2559906095016,22.2743309396289,21.8983541720189,21.9900558226555,253015.074853417,0.0,1.0
2023-11-27,24.18,24.28,23.8011,24.12,528953,22.1734591239287,22.2651607745653,21.8260015696666,22.1184381335467,576819.497062479,0.0,1.0
2023-11-28,24.25,24.35,23.81,24.2,572161,22.2376502793743,22.3293519300109,21.8341630165733,22.191799454056,623937.514786315,0.0,1.0
2023-11-29,24.32,24.855,24.26,24.51,1254055,22.3018414348199,22.7924452657257,22.246820444438,22.4760745710295,1367538.08823977,0.0,1.0
2023-11-30,24.2,24.59,24.165,24.3,1300016,22.191799454056,22.5494358915387,22.1597038763332,22.2835011046926,1417658.2329492,0.0,1.0
2023-12-01,25.56,25.685,24.05,24.16,1052701,23.4389419027137,23.5535689660094,22.0542469781011,22.1551187938014,1147962.97852015,0.0,1.0
2023-12-04,25.48,25.675,25.37,25.46,1523569,23.3655805822044,23.5443988009458,23.2647087665042,23.3472402520771,1661441.19481312,0.0,1.0
2023-12-05,24.97,25.53,24.89,25.49,1166256,22.8979021639578,23.4114314075227,22.8245408434485,23.3747507472681,1271793.90109537,0.0,1.0
2023-12-06,24.64,25.33,24.63,25.14,1625066,22.595286716857,23.2280281062495,22.5861165517934,23.05379497004,1772122.95386043,0.0,1.0
2023-12-07,24.92,25.2,24.6,24.63,810530,22.8520513386395,23.108815960422,22.5586060566024,22.5861165517934,883877.219628307,0.0,1.0
2023-12-08,24.64,24.855,24.565,24.77,865380,22.595286716857,22.7924452657257,22.5265104788796,22.7144988626846,943690.755828834,0.0,1.0
2023-12-11,24.45,24.75,24.43,24.51,1078642,22.4210535806475,22.6961585325573,22.4027132505202,22.4760745710295,1176251.45513962,0.0,1.0
2023-12-12,24.59,24.715,24.13,24.4,1204755,22.5494358915387,22.6640629548345,22.1276082986104,22.3752027553292,1313776.78769855,0.0,1.0
2023-12-13,25.5,25.535,24.41,24.48,1334081,23.3839209123317,23.4160164900545,22.3843729203929,22.4485640758385,1454805.8739824,0.0,1.0
2023-12-14,25.65,26.33,25.46,26.05,1435108,23.5214733882866,24.1450446126155,23.3472402520771,23.888279990833,1564975.10136126,0.0,1.0
2023-12-15,25.5,25.85,25.25,25.66,1514492,23.3839209123317,23.7048766895598,23.1546667857403,23.5306435533503,1651542.79065465,0.0,1.0
2023-12-18,24.99,25.66,24.98,25.33,922508,22.9162424940851,23.5306435533503,22.9070723290214,23.2280281062495,1005988.43488195,0.0,1.0
2023-12-19,25.11,25.28,25.0,25.21,821365,23.026284474849,23.1821772809312,22.9254126591488,23.1179861254856,895692.710325349,0.0,1.0
2023-12-20,25.31,25.99,25.01,25.21,1244223,23.2096877761222,23.8332590004511,22.9345828242124,23.1179861254856,1356816.36193305,0.0,1.0
2023-12-21,25.19,25.55,24.935,25.47,765621,23.0996457953583,23.42977173765,22.865806586235,23.3564104171408,834904.273461863,0.0,1.0
2023-12-22,25.28,25.6,25.09,25.4,513634,23.1821772809312,23.4756225629683,23.0079441447217,23.2922192616951,560114.236149885,0.0,1.0
2023-12-26,25.65,25.77,25.19,25.33,435612,23.5214733882866,23.6315153690505,23.0996457953583,23.2280281062495,475031.798202073,0.0,1.0
2023-12-27,25.57,25.73,25.51,25.73,504788,23.4481120677774,23.5948347087959,23.3930910773954,23.5948347087959,550467.735853988,0.0,1.0
2023-12-28,25.78,25.79,25.19,25.19,1045506,23.9020352384285,23.9113067804139,23.3550142612884,23.3550142612884,1127650.61264181,0.285,1.0
2023-12-29,25.63,25.9,25.51,25.62,844362,23.7629621086471,24.0132937422536,23.651703604822,23.7536905666617,910702.881276113,0.0,1.0
2024-01-02,25.9,26.02,25.6,25.62,578645,24.0132937422536,24.1245522460787,23.7351474826908,23.7536905666617,624108.698326093,0.0,1.0
2024-01-03,25.3,25.93,25.15,25.85,722000,23.457001223128,24.0411083682099,23.3179280933467,23.9669360323265,778726.991836859,0.0,1.0
2024-01-04,25.24,25.53,25.18,25.24,651924,23.4013719712155,23.6702466887929,23.3457427193029,23.4013719712155,703145.17372057,0.0,1.0
2024-01-05,25.45,25.61,24.86,24.94,605670,23.5960743529094,23.7444190246763,23.0490533757693,23.1232257116527,653257.032057937,0.0,1.0
2024-01-08,25.56,25.68,25.321,25.37,745891,23.6980613147491,23.8093198185742,23.4764714612974,23.521902017026,804495.089568125,0.0,1.0
2024-01-09,25.43,25.465,25.12,25.19,463997,23.5775312689386,23.6099816658876,23.2901134673904,23.3550142612884,500452.892010147,0.0,1.0
2024-01-10,25.61,25.76,25.38,25.38,433152,23.7444190246763,23.8834921544576,23.5311735590115,23.5311735590115,467184.423778557,0.0,1.0
2024-01-11,25.35,25.58,25.12,25.4,638478,23.5033589330552,23.71660439872,23.2901134673904,23.5497166429823,688642.731709159,0.0,1.0
2024-01-12,25.6,25.79,25.455,25.73,410519,23.7351474826908,23.9113067804139,23.6007101239022,23.8556775285014,442773.166152182,0.0,1.0
2024-01-16,25.31,25.43,25.17,25.39,395834,23.4662727651135,23.5775312689386,23.3364711773175,23.5404451009969,426934.376851455,0.0,1.0
2024-01-17,24.91,25.35,24.6,24.89,529406,23.0954110856964,23.5033589330552,22.8079932841482,23.0768680017256,571001.027479756,0.0,1.0
2024-01-18,24.6,25.01,24.54,24.87,463544,22.8079932841482,23.1881265055507,22.7523640322357,23.0583249177547,499964.300144079,0.0,1.0
2024-01-19,24.85,25.04,24.535,24.68,1274280,23.0397818337839,23.215941131507,22.747728261243,22.8821656200316,1374399.21213001,0.0,1.0
2024-01-22,24.95,25.33,24.87,25.0,1154840,23.1324972536381,23.4848158490843,23.0583249177547,23.1788549635653,1245574.9020123,0.0,1.0
2024-01-23,24.71,25.24,24.66,25.1,799433,22.9099802459879,23.4013719712155,22.8636225360608,23.2715703834195,862243.8438575,0.0,1.0
2024-01-24,24.32,25.0,24.255,24.95,1095335,22.5483901085563,23.1788549635653,22.488125085651,23.1324972536381,1181394.6393402,0.0,1.0
2024-01-25,24.45,24.75,24.29,24.51,859009,22.6689201543668,22.9470664139296,22.5205754826,22.7245494062794,926500.68494569,0.0,1.0
2024-01-26,24.36,24.59,24.285,24.45,693919,22.585476276498,22.7987217421628,22.5159397116073,22.6689201543668,748439.68898676,0.0,1.0
2024-01-29,24.45,24.57,24.22,24.4,790102,22.6689201543668,22.7801786581919,22.455674688702,22.6225624444397,852179.714271864,0.0,1.0
2024-01-30,24.32,24.4,24.05,24.3,1442884,22.5483901085563,22.6225624444397,22.2980584749498,22.5298470245854,1556250.30040101,0.0,1.0
2024-01-31,23.56,24.39,23.55,24.39,1242942,21.8437529176639,22.6132909024543,21.8344813756785,22.6132909024543,1340599.00926273,0.0,1.0
2024-02-01,23.39,23.51,22.805,23.51,2582056,21.6861367039117,21.7973952077368,21.1437514977642,21.7973952077368,2784926.1795489,0.0,1.0
2024-02-02,23.1,23.19,22.83,23.03,1276107,21.4172619863343,21.5007058642031,21.1669303527278,21.3523611924363,1376369.75813291,0.0,1.0
2024-02-05,22.57,22.83,22.56,22.75,1817179,20.9258702611067,21.1669303527278,20.9165987191213,21.0927580168444,1959953.3743755,0.0,1.0
2024-02-06,23.02,23.04,22.45,22.5,2226791,21.3430896504509,21.3616327344217,20.8146117572816,20.8609694672087,2401748.2782263,0.0,1.0
2024-02-07,22.89,23.13,22.825,23.0,1040277,21.2225596046404,21.4450766122906,21.1622945817351,21.32454656648,1122010.77408181,0.0,1.0
2024-02-08,23.35,23.545,22.87,22.88,1284390,21.64905053597,21.8298456046858,21.2040165206695,21.2132880626549,1385303.54715421,0.0,1.0
2024-02-09,23.87,24.025,23.12,23.24,1459491,22.1311707192121,22.2748796199862,21.4358050703052,21.5470635741303,1574162.0997825,0.0,1.0
2024-02-12,24.52,24.765,24.15,24.36,1352165,22.7338209482648,22.9609737269078,22.390773894804,22.585476276498,1458403.57744749,0.0,1.0
2024-02-13,23.89,24.195,23.46,23.79,1397742,22.149713803183,22.4324958337385,21.7510374978096,22.0569983833287,1507561.52773412,0.0,1.0
2024-02-14,24.35,24.45,23.875,24.16,1199227,22.5762047345126,22.6689201543668,22.1358064902048,22.4000454367895,1293449.35490241,0.0,1.0
2024-02-15,24.57,24.71,24.375,24.6,969194,22.7801786581919,22.9099802459879,22.5993835894761,22.8079932841482,1045342.83674007,0.0,1.0
2024-02-16,24.08,24.44,24.08,24.29,1001923,22.3258731009061,22.6596486123814,22.3258731009061,22.5205754826,1080643.32942127,0.0,1.0
2024-02-20,24.18,24.32,23.67,23.91,711523,22.4185885207603,22.5483901085563,21.9457398795036,22.1682568871538,767426.821901298,0.0,1.0
2024-02-21,24.2,24.72,24.1,24.72,1120894,22.4371316047312,22.9192517879733,22.3444161848769,22.9192517879733,1208961.79056507,0.0,1.0
2024-02-22,24.17,24.205,23.99,24.11,983940,22.4093169787749,22.4417673757239,22.2424292230372,22.3536877268623,1061247.41876448,0.0,1.0
2024-02-23,24.12,24.3,23.99,24.3,871100,22.3629592688478,22.5298470245854,22.2424292230372,22.5298470245854,939541.665635853,0.0,1.0
2024-02-26,23.66,24.14,23.58,23.95,837386,21.9364683375182,22.3815023528186,21.8622960016348,22.2053430550955,903178.78225249,0.0,1.0
2024-02-27,23.87,23.895,23.54,23.82,699741,22.1311707192121,22.1543495741757,21.8252098336931,22.084813009285,754719.119106531,0.0,1.0
2024-02-28,23.83,24.08,23.55,23.64,1076900,22.0940845512704,22.3258731009061,21.8344813756785,21.9179252535473,1161511.21538658,0.0,1.0
2024-02-29,24.23,24.35,24.0,24.19,824558,22.4649462306875,22.5762047345126,22.2517007650227,22.4278600627458,889342.896031876,0.0,1.0
2024-03-01,24.56,24.57,24.0,24.26,617109,22.7709071162065,22.7801786581919,22.2517007650227,22.4927608566437,665594.785603119,0.0,1.0
2024-03-04,24.27,24.55,24.05,24.55,857232,22.5020323986292,22.7616355742211,22.2980584749498,22.7616355742211,924584.067404837,0.0,1.0
2024-03-05,24.04,24.56,24.035,24.15,1239296,22.2887869329644,22.7709071162065,22.2841511619716,22.390773894804,1336666.54581087,0.0,1.0
2024-03-06,24.39,24.41,23.905,24.2,1957581,22.6132909024543,22.6318339864251,22.1636211161611,22.4371316047312,2111386.65291826,0.0,1.0
2024-03-07,24.43,24.64,24.18,24.52,919504,22.650377070396,22.8450794520899,22.4185885207603,22.7338209482648,991748.731166146,0.0,1.0
2024-03-08,24.72,24.9,24.61,24.66,648021,22.9192517879733,23.086139543711,22.8172648261336,22.8636225360608,698935.517973841,0.0,1.0
2024-03-11,24.57,24.8,24.46,24.61,540795,22.7801786581919,22.9934241238567,22.6781916963523,22.8172648261336,583284.852562901,0.0,1.0
2024-03-12,24.48,24.74,24.355,24.44,765170,22.6967347803231,22.9377948719442,22.5808405055053,22.6596486123814,825288.825960954,0.0,1.0
2024-03-13,24.54,24.8,24.46,24.46,1329551,22.7523640322357,22.9934241238567,22.6781916963523,22.6781916963523,1434012.81263668,0.0,1.0
2024-03-14,24.1,24.53,23.91,24.53,651853,22.3444161848769,22.7430924902502,22.1682568871538,22.7430924902502,703068.595304476,0.0,1.0
2024-03-15,24.17,24.26,23.91,23.91,1481699,22.4093169787749,22.4927608566437,22.1682568871538,22.1682568871538,1598114.96548155,0.0,1.0
2024-03-18,24.06,24.205,23.95,24.19,605771,22.3073300169352,22.4417673757239,22.2053430550955,22.4278600627458,653365.967551254,0.0,1.0
2024-03-19,24.09,24.22,23.93,24.05,558028,22.3351446428915,22.455674688702,22.1867999711247,22.2980584749498,601871.836289111,0.0,1.0
2024-03-20,24.38,24.42,23.845,23.93,730744,22.6040193604688,22.6411055284106,22.1079918642486,22.1867999711247,788158.001278164,0.0,1.0
2024-03-21,24.51,24.59,24.24,24.48,1063197,22.7245494062794,22.7987217421628,22.4742177726729,22.6967347803231,1146731.58108029,0.0,1.0
2024-03-22,23.71,24.3743,23.7,24.18,699745,21.9828260474453,22.5987345815372,21.9735545054599,22.4185885207603,754723.433383493,0.0,1.0
2024-03-25,23.72,23.905,23.66,23.88,558052,21.9920975894307,22.1636211161611,21.9364683375182,22.1404422611975,601897.72195089,0.0,1.0
2024-03-26,23.64,23.8,23.455,23.8,847730,21.9179252535473,22.0662699253141,21.7464017268169,22.0662699253141,914335.502479031,0.0,1.0
2024-03-27,24.05,24.06,23.44,23.59,549652,22.5715689635199,22.5809542312802,21.9990676301416,22.1398466465461,585654.042098922,0.295,1.0
2024-03-28,24.17,24.32,24.07,24.12,808822,22.6841921766434,22.8249711930479,22.5903394990405,22.637265837842,861799.599816859,0.0,1.0
2024-04-01,23.74,24.12,23.68,24.12,466665,22.2806256629506,22.637265837842,22.2243140563888,22.637265837842,497231.418344868,0.0,1.0
2024-04-02,23.39,23.74,23.19,23.48,727226,21.9521412913401,22.2806256629506,21.7644359361341,22.0366087011828,774859.08614802,0.0,1.0
2024-04-03,23.27,23.39,23.19,23.21,487648,21.8395180782165,21.9521412913401,21.7644359361341,21.7832064716547,519588.798587935,0.0,1.0
2024-04-04,23.66,23.71,23.36,23.56,1144720,22.2055435208682,22.2524698596697,21.9239854880592,22.1116908432652,1219698.81865522,0.0,1.0
2024-04-05,23.61,23.69,23.475,23.53,799261,22.1586171820667,22.2336993241491,22.0319160673026,22.0835350399843,851612.357167857,0.0,1.0
2024-04-08,23.82,23.83,23.6,23.74,492581,22.355707805033,22.3650930727933,22.1492319143064,22.2806256629506,524844.90861696,0.0,1.0
2024-04-09,23.89,24.095,23.86,23.86,518077,22.4214046793551,22.6138026684412,22.3932488760742,22.3932488760742,552010.889014291,0.0,1.0
2024-04-10,23.19,23.34,22.98,23.25,680725,21.7644359361341,21.9052149525386,21.5673453131678,21.8207475426959,725312.284514183,0.0,1.0
2024-04-11,23.21,23.32,23.04,23.31,857099,21.7832064716547,21.886444417018,21.6236569197296,21.8770591492577,913238.728921108,0.0,1.0
2024-04-12,23.17,23.22,22.96,23.14,631314,21.7456654006135,21.792591739415,21.5485747776472,21.7175095973326,672664.87874808,0.0,1.0
2024-04-15,22.85,23.26,22.64,23.21,1164650,21.4453368322839,21.8301328104562,21.2482462093177,21.7832064716547,1240934.22771228,0.0,1.0
2024-04-16,22.28,22.67,22.27,22.67,1327557,20.9103765699469,21.2764020125986,20.9009913021866,21.2764020125986,1414511.58763494,0.0,1.0
2024-04-17,22.24,22.48,22.205,22.4,1056203,20.8728354989057,21.0980819251529,20.8399870617446,21.0229997830705,1125383.98155016,0.0,1.0
2024-04-18,22.54,22.55,22.2,22.31,1180912,21.1543935317147,21.163778799475,20.8352944278645,20.9385323732278,1258261.3838631,0.0,1.0
2024-04-19,22.77,22.89,22.55,22.55,1535335,21.3702546902015,21.4828779033251,21.163778799475,21.163778799475,1635898.98467749,0.0,1.0
2024-04-22,23.04,23.04,22.691,22.79,963001,21.6236569197296,21.6236569197296,21.2961110748952,21.3890252257221,1026077.27834212,0.0,1.0
2024-04-23,23.1,23.315,22.95,23.0,684692,21.6799685262914,21.8817517831379,21.5391895098869,21.5861158486884,729539.121831261,0.0,1.0
2024-04-24,22.95,23.065,22.73,22.93,744441,21.5391895098869,21.6471200891304,21.3327136191603,21.5204189743663,793201.663514669,0.0,1.0
2024-04-25,22.85,22.92,22.53,22.69,1098802,21.4453368322839,21.511033706606,21.1450082639544,21.2951725481192,1170773.20334754,0.0,1.0
2024-04-26,23.63,23.88,22.735,23.08,1991147,22.1773877175873,22.4120194115948,21.3374062530405,21.6611979907708,2121566.53475862,0.0,1.0
2024-04-29,23.91,23.995,23.66,23.75,936807,22.4401752148757,22.5199499908382,22.2055435208682,22.2900109307109,998167.579152927,0.0,1.0
2024-04-30,23.97,24.36,23.67,23.81,1264543,22.4964868214375,22.8625122640891,22.2149287886285,22.3463225372727,1347370.18942512,0.0,1.0
2024-05-01,23.97,24.54,23.94,23.94,1036200,22.4964868214375,23.0314470837745,22.4683310181566,22.4683310181566,1104070.79101487,0.0,1.0
2024-05-02,24.51,24.52,23.98,24.27,873640,23.0032912804936,23.0126765482539,22.5058720891978,22.7780448542464,930863.159488738,0.0,1.0
2024-05-03,24.59,25.18,24.52,24.84,702945,23.078373422576,23.6321042204337,23.0126765482539,23.3130051165835,748987.687888387,0.0,1.0
2024-05-06,24.64,24.84,24.58,24.74,660544,23.1252997613775,23.3130051165835,23.0689881548157,23.2191524389805,703809.435031968,0.0,1.0
2024-05-07,24.79,25.04,24.7,24.76,896652,23.266078777782,23.5007104717895,23.1816113679393,23.2379229745011,955382.438626774,0.0,1.0
2024-05-08,24.63,24.71,24.52,24.52,572010,23.1159144936172,23.1909966356996,23.0126765482539,23.0126765482539,609476.484431977,0.0,1.0
2024-05-09,24.66,24.94,24.57,24.78,593838,23.1440702968981,23.4068577941865,23.0596028870554,23.2566935100217,632734.211923072,0.0,1.0
2024-05-10,24.43,24.73,24.36,24.71,400056,22.9282091384112,23.2097671712202,22.8625122640891,23.1909966356996,426259.548707049,0.0,1.0
2024-05-13,24.49,24.72,24.41,24.66,383348,22.984520744973,23.2003819034599,22.9094386028906,23.1440702968981,408457.179689218,0.0,1.0
2024-05-14,24.64,24.93,24.56,24.83,419769,23.1252997613775,23.3974725264262,23.0502176192951,23.3036198488232,447263.744328817,0.0,1.0
2024-05-15,24.7,24.98,24.645,24.96,483268,23.1816113679393,23.4443988652277,23.1299923952577,23.4256283297071,514921.90989401,0.0,1.0
2024-05-16,24.58,24.64,24.31,24.58,558470,23.0689881548157,23.1252997613775,22.8155859252876,23.0689881548157,595049.618469478,0.0,1.0
2024-05-17,24.51,24.65,24.46,24.63,439248,23.0032912804936,23.1346850291378,22.9563649416921,23.1159144936172,468018.613020362,0.0,1.0
2024-05-20,24.8,24.81,24.44,24.44,561854,23.2754640455423,23.2848493133026,22.9375944061715,22.9375944061715,598655.269460401,0.0,1.0
2024-05-21,24.99,25.03,24.77,24.77,436401,23.453784132988,23.4913252040292,23.2473082422614,23.2473082422614,464985.13536931,0.0,1.0
2024-05-22,24.67,25.0,24.615,24.89,591331,23.1534555646584,23.4631694007483,23.1018365919768,23.359931455385,630063.004170636,0.0,1.0
2024-05-23,24.05,24.6303,23.98,24.57,577820,22.5715689635199,23.11619605165,22.5058720891978,23.0596028870554,615667.037699488,0.0,1.0
2024-05-24,24.06,24.24,23.92,24.2,555760,22.5809542312802,22.7498890509655,22.449560482636,22.7123479799243,592162.114277573,0.0,1.0
2024-05-28,23.75,24.29,23.69,24.16,468692,22.2900109307109,22.796815389767,22.2336993241491,22.6748069088831,499391.186240436,0.0,1.0
2024-05-29,23.72,23.865,23.47,23.54,571450,22.26185512743,22.3979415099543,22.0272234334225,22.0929203077446,608879.804598963,0.0,1.0
2024-05-30,24.23,24.34,24.0,24.06,528606,22.7405037832052,22.8437417285685,22.5246426247184,22.5809542312802,563229.535374644,0.0,1.0
2024-05-31,24.67,24.69,24.19,24.41,693846,23.1534555646584,23.172226100179,22.702962712164,22.9094386028906,739292.706101623,0.0,1.0
2024-06-03,24.47,24.85,24.445,24.85,276718,22.9657502094524,23.3223903843438,22.9422870400517,23.3223903843438,294842.946485285,0.0,1.0
2024-06-04,24.44,24.57,24.325,24.4,421243,22.9375944061715,23.0596028870554,22.8296638269281,22.9000533351303,448834.290889284,0.0,1.0
2024-06-05,24.4,24.63,24.32,24.53,433022,22.9000533351303,23.1159144936172,22.8249711930479,23.0220618160142,461384.811876897,0.0,1.0
2024-06-06,24.54,24.56,24.3,24.43,406233,23.0314470837745,23.0502176192951,22.8062006575273,22.9282091384112,432841.140365126,0.0,1.0
2024-06-07,24.23,24.43,24.13,24.21,730948,22.7405037832052,22.9282091384112,22.6466511056022,22.7217332476846,778824.876038156,0.0,1.0
2024-06-10,24.15,24.33,23.84,24.0,476248,22.6654216411228,22.8343564608082,22.3744783405536,22.5246426247184,507442.101987309,0.0,1.0
2024-06-11,23.92,24.04,23.86,23.95,426113,22.449560482636,22.5621836957596,22.3932488760742,22.4777162859169,454023.274437095,0.0,1.0
2024-06-12,24.28,24.78,24.2,24.62,489935,22.7874301220067,23.2566935100217,22.7123479799243,23.1065292258569,522025.596405974,0.0,1.0
2024-06-13,24.17,24.34,24.1,24.19,768437,22.6841921766434,22.8437417285685,22.6184953023214,22.702962712164,818769.394359287,0.0,1.0
2024-06-14,24.38,24.38,23.9,23.9,635874,22.8812827996097,22.8812827996097,22.4307899471154,22.4307899471154,677523.557388331,0.0,1.0
2024-06-17,24.5,24.51,24.16,24.23,725910,22.9939060127333,23.0032912804936,22.6748069088831,22.7405037832052,773456.888540439,0.0,1.0
2024-06-18,24.62,24.69,24.48,24.55,536420,23.1065292258569,23.172226100179,22.9751354772127,23.0408323515348,571555.350044582,0.0,1.0
2024-06-20,24.24,24.7,24.23,24.46,819451,22.7498890509655,23.1816113679393,22.7405037832052,22.9563649416921,873124.79614739,0.0,1.0
2024-06-21,24.63,24.63,24.1701,24.22,1753817,23.1159144936172,23.1159144936172,22.6842860293211,22.7311185154449,1868691.4905282,0.0,1.0
2024-06-24,24.9,25.0125,24.61,24.76,890188,23.3693167231453,23.4749009854487,23.0971439580966,23.2379229745011,948495.048554278,0.0,1.0
2024-06-25,24.77,24.9,24.5,24.87,584632,23.2473082422614,23.3693167231453,22.9939060127333,23.3411609198644,622925.221668215,0.0,1.0
2024-06-26,24.83,24.885,24.58,24.58,879237,23.3036198488232,23.3552388215049,23.0689881548157,23.0689881548157,936826.761319764,0.0,1.0
2024-06-27,24.74,25.01,24.55,24.9,996580,23.2191524389805,23.4725546685086,23.0408323515348,23.3693167231453,1061855.69282918,0.0,1.0
2024-06-28,25.03,25.08,24.6,24.65,2326000,23.768190602958,23.8156700088768,23.3598677120562,23.407347117975,2449483.04953236,0.295,1.0
2024-07-01,25.05,25.1,24.76,24.96,879700,23.7871823653255,23.8346617712444,23.5118018109964,23.7017194346717,926401.650332597,0.0,1.0
2024-07-02,25.36,25.39,25.04,25.16,777899,24.0815546820222,24.1100423255735,23.7776864841418,23.8916370583469,819196.22302157,0.0,1.0
2024-07-03,25.37,25.5999,25.32,25.48,326825,24.091050563206,24.3093608716207,24.0435711572871,24.1955052562273,344175.536398715,0.0,1.0
2024-07-05,25.14,25.407,25.13,25.29,519841,23.8726452959794,24.1261853235859,23.8631494147956,24.0150835137358,547438.399807374,0.0,1.0
2024-07-08,25.23,25.57,25.19,25.34,726889,23.9581082266333,24.2809681868812,23.9201247018982,24.0625629196547,765478.196213038,0.0,1.0
2024-07-09,25.55,25.69,25.145,25.22,622226,24.2619764245137,24.3949187610864,23.8773932365713,23.9486123454495,655258.83060117,0.0,1.0
2024-07-10,25.47,25.7,25.4,25.69,493227,24.1860093750436,24.4044146422701,24.1195382067572,24.3949187610864,519411.511638734,0.0,1.0
2024-07-11,25.93,26.16,25.685,25.97,670210,24.6228199094967,24.8412251767232,24.3901708204945,24.6608034342317,705790.212651367,0.0,1.0
2024-07-12,26.16,26.36,25.94,26.21,967436,24.8412251767232,25.0311428003985,24.6323157906804,24.888704582642,1018795.39273748,0.0,1.0
2024-07-15,26.88,26.91,26.24,26.37,940408,25.5249286219541,25.5534162655054,24.9171922261933,25.0406386815822,990332.526072498,0.0,1.0
2024-07-16,27.32,27.35,26.985,27.14,858284,25.9427473940397,25.971235037591,25.6246353743836,25.7718215327319,903848.714395886,0.0,1.0
2024-07-17,26.75,27.5,26.74,27.24,1279070,25.4014821665652,26.1136732553474,25.3919862853814,25.8667803445696,1346973.46696705,0.0,1.0
2024-07-18,26.75,27.04,26.54,26.54,905342,25.4014821665652,25.6768627208943,25.2020686617062,25.2020686617062,953404.936814156,0.0,1.0
2024-07-19,26.68,26.87,26.66,26.86,532037,25.3350109982789,25.5154327407704,25.3160192359113,25.5059368595866,560281.862951009,0.0,1.0
2024-07-22,27.16,27.26,26.57,26.83,731325,25.7908132950995,25.8857721069371,25.2305563052575,25.4774492160353,770149.695270529,0.0,1.0
2024-07-23,27.51,27.55,27.02,27.11,724990,26.1231691365312,26.1611526612662,25.6578709585268,25.7433338891807,763478.381805874,0.0,1.0
2024-07-24,27.23,27.92,27.22,27.35,723590,25.8572844633858,26.5125002650654,25.847788582202,25.971235037591,762004.058388272,0.0,1.0
2024-07-25,27.78,28.11,27.39,27.46,762156,26.3795579284928,26.6929220075569,26.009218562326,26.0756897306124,802617.45619062,0.0,1.0
2024-07-26,28.27,28.42,27.92,28.09,614059,26.8448561064971,26.9872943242536,26.5125002650654,26.6739302451894,646658.259635767,0.0,1.0
2024-07-29,28.27,28.415,28.12,28.34,1000927,26.8448561064971,26.9825463836617,26.7024178887407,26.9113272747835,1054064.36815102,0.0,1.0
2024-07-30,29.08,29.12,28.2,28.6,963302,27.6140224823819,27.652006007117,26.7783849382108,27.1582201855613,1014441.92630293,0.0,1.0
2024-07-31,28.97,29.3,28.82,29.0,1882796,27.5095677893605,27.8229318684247,27.3671295716041,27.5380554329118,1982750.16669275,0.0,1.0
2024-08-01,28.93,29.41,28.51,29.15,865563,27.4715842646255,27.9273865614461,27.0727572549074,27.6804936506682,911514.143079268,0.0,1.0
2024-08-02,28.9,28.965,28.19,28.29,875831,27.4430966210742,27.5048198487686,26.768889057027,26.8638478688647,922327.252259233,0.0,1.0
2024-08-05,28.22,28.87,27.93,28.03,895936,26.7973767005783,27.4146089775229,26.5219961462492,26.6169549580868,943499.589624173,0.0,1.0
2024-08-06,28.41,28.735,28.19,28.27,1128197,26.9777984430698,27.2864145815421,26.768889057027,26.8448561064971,1188090.89769272,0.0,1.0
2024-08-07,28.38,28.765,28.315,28.64,674926,26.9493107995185,27.3149022250934,26.8875875718241,27.1962037102963,710756.576392381,0.0,1.0
2024-08-08,28.72,28.92,28.38,28.6,633721,27.2721707597664,27.4620883834417,26.9493107995185,27.1582201855613,667364.07894785,0.0,1.0
2024-08-09,28.73,28.92,28.64,28.85,438029,27.2816666409502,27.4620883834417,27.1962037102963,27.3956172151554,461283.151635258,0.0,1.0
2024-08-12,28.52,28.64,28.27,28.64,408061,27.0822531360912,27.1962037102963,26.8448561064971,27.1962037102963,429724.205793304,0.0,1.0
2024-08-13,28.89,28.92,28.51,28.74,447645,27.4336007398904,27.4620883834417,27.0727572549074,27.291162522134,471409.647337882,0.0,1.0
2024-08-14,29.04,29.09,28.77,28.98,603314,27.5760389576469,27.6235183635657,27.3196501656853,27.5190636705443,635342.82740566,0.0,1.0
2024-08-15,28.75,29.5,28.69,29.5,748140,27.3006584033177,28.0128494920999,27.2436831162152,28.0128494920999,787857.372604103,0.0,1.0
2024-08-16,28.6,28.98,28.58,28.77,1015115,27.1582201855613,27.5190636705443,27.1392284231938,27.3196501656853,1069005.58290028,0.0,1.0
2024-08-19,28.71,28.94,28.65,28.71,578528,27.2626748785827,27.4810801458092,27.2056995914801,27.2626748785827,609240.984385149,0.0,1.0
2024-08-20,28.64,28.76,28.57,28.64,795203,27.1962037102963,27.3101542845015,27.12973254201,27.1962037102963,837418.860463149,0.0,1.0
2024-08-21,28.89,28.9,28.53,28.82,748624,27.4336007398904,27.4430966210742,27.091749017275,27.3671295716041,788367.067271331,0.0,1.0
2024-08-22,28.69,28.99,28.55,28.95,499834,27.2436831162152,27.528559551728,27.1107407796425,27.490576026993,526369.265081667,0.0,1.0
2024-08-23,29.12,29.34,28.86,28.91,651975,27.652006007117,27.8609153931597,27.4051130963391,27.4525925022579,686587.150137084,0.0,1.0
2024-08-26,29.11,29.43,29.1,29.36,529813,27.6425101259332,27.9463783238136,27.6330142447494,27.8799071555273,557939.794893331,0.0,1.0
2024-08-27,29.26,29.29,28.9,28.93,533339,27.7849483436896,27.8134359872409,27.4430966210742,27.4715842646255,561652.983729381,0.0,1.0
2024-08-28,29.48,29.68,29.18,29.18,687192,27.9938577297324,28.1837753534077,27.7089812942195,27.7089812942195,723673.755706897,0.0,1.0
2024-08-29,29.83,29.91,29.49,29.67,848932,28.3262135711641,28.4021806206342,28.0033536109162,28.1742794722239,894000.233966297,0.0,1.0
2024-08-30,29.79,30.05,29.43,30.0,835622,28.2882300464291,28.5351229572069,27.9463783238136,28.4876435512881,879983.63061751,0.0,1.0
2024-09-03,29.27,29.885,29.09,29.61,794706,27.7944442248734,28.3784409176748,27.6235183635657,28.1173041851213,836895.475649899,0.0,1.0
2024-09-04,29.57,29.89,29.17,29.17,702276,28.0793206603863,28.3831888582667,27.6994854130358,27.6994854130358,739558.537443416,0.0,1.0
2024-09-05,29.37,29.86,29.335,29.74,491583,27.889403036711,28.3547012147154,27.8561674525679,28.2407506405102,517680.234711207,0.0,1.0
2024-09-06,29.09,29.48,29.01,29.44,502003,27.6235183635657,27.9938577297324,27.5475513140956,27.9558742049974,528653.413290796,0.0,1.0
2024-09-09,29.2,29.27,28.89,29.0,588993,27.7279730565871,27.7944442248734,27.4336007398904,27.5380554329118,620261.551931733,0.0,1.0
2024-09-10,29.33,29.555,29.035,29.18,640141,27.851419511976,28.0650768386106,27.571291017055,27.7089812942195,674124.904905715,0.0,1.0
2024-09-11,29.31,29.34,28.81,29.08,476254,27.8324277496084,27.8609153931597,27.3576336904203,27.6140224823819,501537.446376607,0.0,1.0
2024-09-12,29.53,29.61,29.11,29.44,720133,28.0413371356512,28.1173041851213,27.6425101259332,27.9558742049974,758363.532634948,0.0,1.0
2024-09-13,30.1,30.15,29.545,29.83,887883,28.5826023631257,28.6300817690445,28.0555809574269,28.3262135711641,935019.070708487,0.0,1.0
2024-09-16,30.1,30.36,29.94,30.14,619930,28.5826023631257,28.8294952739035,28.4306682641855,28.6205858878608,652840.940196301,0.0,1.0
2024-09-17,30.12,30.36,30.0,30.25,892266,28.6015941254932,28.8294952739035,28.4876435512881,28.7250405808821,939634.756093742,0.0,1.0
2024-09-18,30.61,30.99,30.09,30.23,1145902,29.0668923034976,29.4277357884806,28.5731064819419,28.7060488185146,1206735.82348462,0.0,1.0
2024-09-19,30.46,30.88,30.28,30.88,720859,28.9244540857412,29.3232810954592,28.7535282244334,29.3232810954592,759128.074635789,0.0,1.0
2024-09-20,30.0,30.49,29.955,30.32,3201038,28.4876435512881,28.9529417292924,28.4449120859611,28.7915117491685,3370975.20288433,0.0,1.0
2024-09-23,30.29,30.29,29.84,30.17,1156967,28.7630241056172,28.7630241056172,28.3357094523479,28.649073531412,1218388.24392447,0.0,1.0
2024-09-24,30.41,30.6,30.12,30.12,530586,28.8769746798223,29.0573964223138,28.6015941254932,28.6015941254932,558753.83203748,0.0,1.0
2024-09-25,30.68,30.84,30.27,30.4,1211241,29.1333634717839,29.2852975707241,28.7440323432497,28.8674787986386,1275543.55047233,0.0,1.0
2024-09-26,30.52,30.85,30.43,30.82,773498,28.9814293728437,29.2947934519079,28.8959664421899,29.2663058083566,814561.58204952,0.0,1.0
2024-09-27,30.58,30.84,30.57,30.71,896285,29.0384046599463,29.2852975707241,29.0289087787625,29.1618511153352,943867.117390418,0.0,1.0
2024-09-30,30.33,30.47,30.092,30.3,893245,29.0811361252732,29.2153715046843,28.8529359802744,29.0523714011137,931604.622780035,0.295,1.0
2024-10-01,30.65,30.82,30.17,30.4,872417,29.3879598496414,29.550959953212,28.9277242630891,29.1482538149788,909882.182594798,0.0,1.0
2024-10-02,30.96,30.98,30.34,30.38,895522,29.6851953326231,29.7043718153961,29.0907243666597,29.1290773322058,933979.406547165,0.0,1.0
2024-10-03,31.18,31.22,30.8,30.9,2552436,29.8961366431263,29.9344896086723,29.531783470439,29.6276658843041,2662048.12447892,0.0,1.0
2024-10-04,31.05,31.5,30.87,31.18,934020,29.7714895051017,30.2029603674945,29.5989011601446,29.8961366431263,974130.66937851,0.0,1.0
2024-10-07,31.11,31.3,30.7,30.93,941682,29.8290189534207,30.0111955397643,29.435901056574,29.6564306084636,982121.707245771,0.0,1.0
2024-10-08,31.1,31.395,31.08,31.22,737258,29.8194307120342,30.1022838329362,29.8002542292612,29.9344896086723,768918.897930089,0.0,1.0
2024-10-09,30.93,31.23,30.84,31.09,592242,29.6564306084636,29.9440778500588,29.5701364359851,29.8098424706477,617675.313049044,0.0,1.0
2024-10-10,30.68,30.94,30.52,30.72,479358,29.416724573801,29.6660188498501,29.2633127116169,29.455077539347,499943.608714956,0.0,1.0
2024-10-11,30.97,31.1,30.77,30.77,406823,29.6947835740096,29.8194307120342,29.5030187462795,29.5030187462795,424293.656783125,0.0,1.0
2024-10-14,31.31,31.485,30.87,31.01,498529,30.0207837811508,30.1885780054147,29.5989011601446,29.7331365395557,519937.890489069,0.0,1.0
2024-10-15,32.1,32.37,31.32,31.44,947338,30.7782548506848,31.0371373681205,30.0303720225374,30.1454309191754,988020.599203122,0.0,1.0
2024-10-16,32.33,32.495,31.99,32.04,434924,30.9987844025745,31.1569903854518,30.6727841954333,30.7207254023658,453601.429571935,0.0,1.0
2024-10-17,32.42,32.49,32.19,32.19,470232,31.085078575053,31.1521962647586,30.8645490231634,30.8645490231634,490425.70065223,0.0,1.0
2024-10-18,32.36,32.51,32.295,32.45,621698,31.027549126734,31.1713727475316,30.9652255577217,31.1138432992126,648396.27512396,0.0,1.0
2024-10-21,31.9,32.43,31.875,32.36,479391,30.5864900229547,31.0946668164395,30.5625194194884,31.027549126734,499978.025871002,0.0,1.0
2024-10-22,31.95,32.125,31.76,31.77,460723,30.6344312298872,30.8022254541511,30.4522546435436,30.4618428849301,480508.344990553,0.0,1.0
2024-10-23,32.0,32.22,31.875,31.92,819731,30.6823724368198,30.8933137473229,30.5625194194884,30.6056665057277,854933.628552188,0.0,1.0
2024-10-24,32.02,32.21,31.94,31.95,594320,30.7015489195928,30.8837255059364,30.6248429885007,30.6344312298872,619842.550935779,0.0,1.0
2024-10-25,32.29,32.43,31.9462,32.1,588056,30.9604314370285,31.0946668164395,30.6307876981604,30.7782548506848,613309.548951894,0.0,1.0
2024-10-28,32.56,32.8,32.365,32.4,1499371,31.2193139544641,31.4494317477403,31.0323432474273,31.06590209228,1563760.17202707,0.0,1.0
2024-10-29,32.5,32.78,32.09,32.09,1235113,31.1617845061451,31.4302552649673,30.7686666092983,30.7686666092983,1288153.84408053,0.0,1.0
2024-10-30,32.7,33.05,32.59,32.59,641257,31.3535493338752,31.6891377824029,31.2480786786236,31.2480786786236,668795.219217635,0.0,1.0
2024-10-31,32.2,32.8,32.19,32.51,879267,30.8741372645499,31.4494317477403,30.8645490231634,31.1713727475316,917026.349834516,0.0,1.0
2024-11-01,31.95,32.54,31.83,32.54,681771,30.6344312298872,31.2001374716911,30.5193723332492,31.2001374716911,711049.057400117,0.0,1.0
2024-11-04,32.47,32.47,31.87,31.87,512008,31.1330197819856,31.1330197819856,30.5577252987952,30.5577252987952,533995.734317415,0.0,1.0
2024-11-05,32.49,32.64,32.2,32.41,745477,31.1521962647586,31.2960198855562,30.8741372645499,31.0754903336665,777490.855673629,0.0,1.0
2024-11-06,32.66,34.22,32.485,33.62,1338360,31.3151963683292,32.8109620246241,31.1474021440653,32.2356675414338,1395834.69590525,0.0,1.0
2024-11-07,32.38,32.6834,32.2,32.62,790311,31.046725609507,31.3376328531736,30.8741372645499,31.2768434027832,824250.212465686,0.0,1.0
2024-11-08,32.14,32.74,32.095,32.55,1277539,30.8166078162309,31.3919022994212,30.7734607299916,31.2097257130776,1332401.7914254,0.0,1.0
2024-11-11,32.43,32.815,32.13,32.2,750420,31.0946668164395,31.46381410982,30.8070195748444,30.8741372645499,782646.128471577,0.0,1.0
2024-11-12,31.75,32.66,31.695,32.4,2072252,30.4426664021571,31.3151963683292,30.3899310745313,31.06590209228,2161243.04391871,0.0,1.0
2024-11-13,31.09,31.89,31.05,31.89,1050936,29.8098424706477,30.5769017815682,29.7714895051017,30.5769017815682,1096067.52441487,0.0,1.0
2024-11-14,30.05,31.37,29.665,31.24,2760806,28.8126653664511,30.0783132294699,28.4435180730706,29.9536660914453,2879366.39130233,0.0,1.0
2024-11-15,29.91,30.3,29.4801,30.3,1373676,28.67842998704,29.0523714011137,28.2662314898341,29.0523714011137,1432667.31053853,0.0,1.0
2024-11-18,29.84,29.88,29.365,29.83,964415,28.6113122973344,28.6496652628805,28.1558708314754,28.6017240559479,1005830.95598454,0.0,1.0
2024-11-19,30.41,30.45,29.615,29.71,889977,29.1578420563653,29.1961950219113,28.3955768661381,28.4866651593099,928196.28138742,0.0,1.0
2024-11-20,30.69,30.695,30.04,30.29,1218092,29.4263128151875,29.4311069358807,28.8030771250646,29.0427831597272,1270401.89216998,0.0,1.0
2024-11-21,31.16,31.22,30.68,30.72,830338,29.8769601603533,29.9344896086723,29.416724573801,29.455077539347,865996.136860466,0.0,1.0
2024-11-22,31.84,32.18,31.28,31.28,3044874,30.5289605746357,30.8549607817769,29.9920190569913,29.9920190569913,3175633.44231732,0.0,1.0
2024-11-25,32.23,33.01,31.975,31.99,2227611,30.9029019887094,31.6507848168569,30.6584018333535,30.6727841954333,2323273.79985968,0.0,1.0
2024-11-26,32.7,32.78,32.16,32.22,1315752,31.3535493338752,31.4302552649673,30.8357842990039,30.8933137473229,1372255.81518181,0.0,1.0
2024-11-27,32.83,33.36,32.81,32.9,864750,31.4781964718998,31.9863732653846,31.4590199891268,31.5453141616053,901885.930006923,0.0,1.0
2024-11-29,32.95,33.28,32.87,33.03,1104899,31.5932553685379,31.9096673342926,31.5165494374458,31.6699612996299,1152347.91810202,0.0,1.0
2024-12-02,32.4,33.07,32.26,32.88,1962588,31.06590209228,31.7083142651759,30.9316667128689,31.5261376788323,2046869.61965936,0.0,1.0
2024-12-03,32.52,32.57,32.18,32.43,883749,31.1809609889181,31.2289021958506,30.8549607817769,31.0946668164395,921700.82539195,0.0,1.0
2024-12-04,32.26,32.63,31.855,32.61,895607,30.9316667128689,31.2864316441697,30.5433429367154,31.2672551613967,934068.056797585,0.0,1.0
2024-12-05,32.61,32.85,31.95,32.29,982866,31.2672551613967,31.4973729546728,30.6344312298872,30.9604314370285,1025074.31799038,0.0,1.0
2024-12-06,32.62,32.83,32.1,32.71,1239155,31.2768434027832,31.4781964718998,30.7782548506848,31.3631375752617,1292369.42422403,0.0,1.0
2024-12-09,33.05,33.33,32.68,32.68,835187,31.6891377824029,31.9576085412251,31.3343728511022,31.3343728511022,871053.372910891,0.0,1.0
2024-12-10,32.49,33.49,32.48,32.95,2047766,31.1521962647586,32.1110204034092,31.1426080233721,31.5932553685379,2135705.51413305,0.0,1.0
2024-12-11,32.64,32.93,32.47,32.54,1103443,31.2960198855562,31.5740788857649,31.1330197819856,31.2001374716911,1150829.39145953,0.0,1.0
2024-12-12,32.63,32.94,32.52,32.58,547036,31.2864316441697,31.5836671271514,31.1809609889181,31.2384904372371,570527.981043385,0.0,1.0
2024-12-13,32.5,32.8,32.395,32.53,736931,31.1617845061451,31.4494317477403,31.0611079715868,31.1905492303046,768577.855202003,0.0,1.0
2024-12-16,32.38,32.885,32.18,32.33,1651949,31.046725609507,31.5309317995256,30.8549607817769,30.9987844025745,1722890.50036312,0.0,1.0
2024-12-17,32.14,32.515,32.06,32.13,968297,30.8166078162309,31.1761668682248,30.7399018851388,30.8070195748444,1009879.66506842,0.0,1.0
2024-12-18,30.93,32.45,30.9,32.25,1025863,29.6564306084636,31.1138432992126,29.6276658843041,30.9220784714824,1069917.78642925,0.0,1.0
2024-12-19,30.66,31.355,30.66,31.14,728467,29.3975480910279,30.0639308673901,29.3975480910279,29.8577836775802,759750.37614843,0.0,1.0
2024-12-20,31.11,31.58,30.1,30.61,2126009,29.8290189534207,30.2796662985865,28.8606065733836,29.3496068840954,2217308.59111661,0.0,1.0
2024-12-23,31.03,31.15,30.6875,30.93,549268,29.7523130223287,29.8673719189668,29.4239157548408,29.6564306084636,572855.832324999,0.0,1.0
2024-12-24,31.29,31.32,30.81,30.81,223784,30.0016072983778,30.0303720225374,29.5413717118255,29.5413717118255,233394.207528962,0.0,1.0
2024-12-26,31.46,31.52,31.04,31.24,383812,30.1646074019484,30.2221368502675,29.7619012637152,29.9536660914453,400294.46957828,0.0,1.0
2024-12-27,31.04,31.49,30.91,31.26,467198,29.7619012637152,30.193372126108,29.6372541256906,29.9728425742183,487261.408184301,0.0,1.0
2024-12-30,30.84,30.94,30.64,30.94,943694,29.5701364359851,29.6660188498501,29.3783716082549,29.6660188498501,984220.110820414,0.0,1.0
2024-12-31,30.95,31.03,30.67,30.79,637099,29.9584602121386,30.0358972659987,29.6874305236281,29.8035861044183,658185.164069632,0.295,1.0
2025-01-02,30.88,31.1,30.7,31.01,469597,29.8907027900109,30.1036546881263,29.7164694188256,30.0165380025337,485139.324487416,0.0,1.0
2025-01-03,30.98,31.05,30.79,30.98,523970,29.9874991073361,30.0552565294637,29.8035861044183,29.9874991073361,541311.916072017,0.0,1.0
2025-01-06,30.06,31.095,30.05,30.78,647451,29.0969729879446,30.09881487226,29.0872933562121,29.7939064726858,668879.785813583,0.0,1.0
2025-01-07,29.74,30.24,29.51,30.13,765089,28.7872247725041,29.2712063591299,28.5645932426562,29.1647304100722,790411.268881086,0.0,1.0
2025-01-08,29.77,29.79,29.36,29.63,425071,28.8162636677016,28.8356229311666,28.4193987666684,28.6807488234464,439139.640583713,0.0,1.0
2025-01-10,29.24,29.59,28.88,29.24,933284,28.3032431858782,28.6420302965163,27.9547764435076,28.3032431858782,964173.044791413,0.0,1.0
2025-01-13,29.66,29.69,29.14,29.16,772463,28.7097877186439,28.7388266138415,28.2064468685531,28.2258061320181,798029.327298774,0.0,1.0
2025-01-14,29.62,29.845,29.38,29.72,806172,28.6710691917139,28.8888609056955,28.4387580301335,28.767865509039,832853.999281656,0.0,1.0
2025-01-15,29.71,30.44,29.69,30.37,487758,28.7581858773065,29.4647989937802,28.7388266138415,29.3970415716526,503901.401911283,0.0,1.0
2025-01-16,29.78,29.91,29.58,29.75,1181953,28.8259432994341,28.9517785119568,28.6323506647838,28.7969044042366,1221072.28111737,0.0,1.0
2025-01-17,29.57,30.2162,29.55,29.97,504698,28.6226710330513,29.2481688356065,28.6033117695863,29.0098563023519,521402.067709439,0.0,1.0
2025-01-21,29.88,30.06,29.63,29.63,495282,28.9227396167593,29.0969729879446,28.6807488234464,28.6807488234464,511674.424902152,0.0,1.0
2025-01-22,29.82,29.83,29.45,29.55,874541,28.8646618263642,28.8743414580967,28.5065154522611,28.6033117695863,903485.818641406,0.0,1.0
2025-01-23,29.61,29.89,29.43,29.62,741708,28.6613895599814,28.9324192484918,28.4871561887961,28.6710691917139,766256.424310443,0.0,1.0
2025-01-24,29.82,29.88,29.41,29.5,761988,28.8646618263642,28.9227396167593,28.467796925331,28.5549136109237,787207.634604813,0.0,1.0
2025-01-27,30.42,30.62,29.82,29.84,842725,29.4454397303152,29.6390323649655,28.8646618263642,28.8840210898292,870616.799572094,0.0,1.0
2025-01-28,29.33,30.3,29.13,30.22,1733750,28.3903598714709,29.329284149525,28.1967672368206,29.2518470956649,1791132.19170918,0.0,1.0
2025-01-29,28.64,29.565,28.44,29.36,1119665,27.7224652819273,28.617831217185,27.5288726472769,28.4193987666684,1156722.72555447,0.0,1.0
2025-01-30,29.48,29.52,28.91,29.23,917229,28.5355543474586,28.5742728743887,27.9838153387052,28.2935635541457,947586.669975038,0.0,1.0
2025-01-31,29.44,29.53,29.11,29.42,1016319,28.4968358205286,28.5839525061212,28.1774079733555,28.4774765570635,1049956.26701986,0.0,1.0
2025-02-03,29.16,29.64,28.93,29.17,838677,28.2258061320181,28.6904284551789,28.0031746021702,28.2354857637506,866434.822290457,0.0,1.0
2025-02-04,29.34,29.6,28.91,29.01,1026253,28.4000395032034,28.6517099282488,27.9838153387052,28.0806116560304,1060219.05415321,0.0,1.0
2025-02-05,29.19,29.445,28.93,29.39,988382,28.2548450272157,28.5016756363948,28.0031746021702,28.448437661866,1021094.63181306,0.0,1.0
2025-02-06,29.73,29.75,29.06,29.17,1098733,28.7775451407716,28.7969044042366,28.1290098146929,28.2354857637506,1135097.93591533,0.0,1.0
2025-02-07,29.5,29.86,29.17,29.23,1749600,28.5549136109237,28.9033803532943,28.2354857637506,28.2935635541457,1807506.78160887,0.0,1.0
2025-02-10,28.8,29.41,28.79,29.41,1081538,27.8773393896475,28.467796925331,27.867659757915,28.467796925331,1117333.83034276,0.0,1.0
2025-02-11,28.45,28.79,28.33,28.58,829582,27.5385522790094,27.867659757915,27.4223966982192,27.6643874915321,857038.803669783,0.0,1.0
2025-02-12,28.1,28.29,27.81,27.94,1693012,27.1997651683714,27.3836781712892,26.9190558481284,27.0448910606511,1749045.87982693,0.0,1.0
2025-02-13,27.85,28.24,27.78,28.24,1307849,26.9577743750584,27.3352800126266,26.8900169529308,27.3352800126266,1351135.08048719,0.0,1.0
2025-02-14,27.28,28.15,27.18,27.87,1494665,26.406035366305,27.2481633270339,26.3092390489798,26.9771336385235,1544134.15851247,0.0,1.0
2025-02-18,27.37,27.605,27.05,27.19,1230046,26.4931520518977,26.7206233976118,26.1834038364571,26.3189186807124,1270757.02257137,0.0,1.0
2025-02-19,26.86,27.295,26.8,27.18,1342078,25.9994908335393,26.4205548139038,25.9414130431442,26.3092390489798,1386496.96299044,0.0,1.0
2025-02-20,26.73,26.985,26.63,26.79,2129312,25.8736556210166,26.1204862301958,25.7768593036914,25.9317334114117,2199786.16835914,0.0,1.0
2025-02-21,26.77,27.2,26.41,27.2,1224944,25.9123741479467,26.3285983124449,25.5639074055761,26.3285983124449,1265486.16088883,0.0,1.0
2025-02-24,26.75,27.25,26.73,26.79,852500,25.8930148844816,26.3769964711075,25.8736556210166,25.9317334114117,880715.324257867,0.0,1.0
2025-02-25,26.99,27.41,26.72,26.88,1370376,26.125326046062,26.5318705788277,25.8639759892841,26.0188500970043,1415731.54627003,0.0,1.0
2025-02-26,27.14,27.335,26.8,26.88,736698,26.2705205220498,26.4592733408338,25.9414130431442,26.0188500970043,761080.607566124,0.0,1.0
2025-02-27,26.97,27.475,26.895,27.25,1243897,26.105966782597,26.5947881850891,26.0333695446031,26.3769964711075,1285066.4512591,0.0,1.0
2025-02-28,27.03,27.115,26.65,26.92,1588280,26.1640445729921,26.2463214427185,25.7962185671565,26.0575686239344,1640847.54863611,0.0,1.0
2025-03-03,26.69,27.18,26.52,26.96,1151559,25.8349370940865,26.3092390489798,25.6703833546338,26.0962871508645,1189672.32620184,0.0,1.0
2025-03-04,26.84,27.15,26.48,26.6,1228136,25.9801315700743,26.2802001537823,25.6316648277037,25.7478204084939,1268783.80700617,0.0,1.0
2025-03-05,27.01,27.18,26.51,26.72,880672,26.1446853095271,26.3092390489798,25.6607037229012,25.8639759892841,909819.737295979,0.0,1.0
2025-03-06,26.67,26.98,26.175,26.77,952371,25.8155778306215,26.1156464143295,25.3364360598619,25.9123741479467,983891.770180397,0.0,1.0
2025-03-07,27.15,27.3,26.65,26.65,981015,26.2802001537823,26.42539462977,25.7962185671565,25.7962185671565,1013483.80507546,0.0,1.0
2025-03-10,27.13,27.64,27.02,27.23,1542633,26.2608408903173,26.7545021086756,26.1543649412596,26.3576372076424,1593689.76282215,0.0,1.0
2025-03-11,26.75,27.275,26.495,27.17,1489926,25.8930148844816,26.4011955504387,25.6461842753025,26.2995594172473,1539238.31109704,0.0,1.0
2025-03-12,26.92,27.22,26.79,26.81,1585558,26.0575686239344,26.3479575759099,25.9317334114117,25.9510926748767,1638035.45818141,0.0,1.0
2025-03-13,26.27,27.095,26.255,26.78,1375498,25.4283925613208,26.2269621792535,25.4138731137221,25.9220537796792,1421023.06989566,0.0,1.0
2025-03-14,26.79,26.855,26.27,26.42,1257502,25.9317334114117,25.9946510176731,25.4283925613208,25.5735870373086,1299121.73804682,0.0,1.0
2025-03-17,27.05,27.32,27.0,27.0,1097109,26.1834038364571,26.4447538932351,26.1350056777945,26.1350056777945,1133420.18613633,0.0,1.0
2025-03-18,27.02,27.16,26.85,26.91,1141318,26.1543649412596,26.2898797855148,25.9898112018068,26.0478889922019,1179092.37824204,0.0,1.0
2025-03-19,27.06,27.21,26.68,27.03,909593,26.1930834681896,26.3382779441774,25.825257462354,26.1640445729921,939697.940102858,0.0,1.0
2025-03-20,27.08,27.217,26.84,26.93,826578,26.2124427316547,26.3450536863902,25.9801315700743,26.0672482556669,853935.379817499,0.0,1.0
2025-03-21,26.75,26.99,26.58,26.9,1448081,25.8930148844816,26.125326046062,25.7284611450289,26.0382093604694,1496008.3606647,0.0,1.0
2025-03-24,27.21,27.42,26.86,26.92,931246,26.3382779441774,26.5415502105602,25.9994908335393,26.0575686239344,962067.592790429,0.0,1.0
2025-03-25,27.07,27.39,26.86,27.25,729646,26.2027630999222,26.5125113153627,25.9994908335393,26.3769964711075,753795.206432204,0.0,1.0
2025-03-26,27.12,27.305,26.89,27.02,814817,26.2511612585847,26.4302344456363,26.0285297287369,26.1543649412596,841785.124182784,0.0,1.0
2025-03-27,27.08,27.34,26.935,27.18,747512,26.2124427316547,26.4641131567001,26.0720880715332,26.3092390489798,772252.520195479,0.0,1.0
2025-03-28,27.3,27.39,26.868,27.2,861979,26.42539462977,26.5125113153627,26.0072345389253,26.3285983124449,890508.052185891,0.0,1.0
2025-03-31,27.27,27.52,26.96,27.0,1661813,26.6915845024142,26.9362818300858,26.3881598161015,26.427311388529,1697825.03942024,0.305,1.0
2025-04-01,27.2,27.48,26.96,27.3,999768,26.6230692506662,26.8971302576584,26.3881598161015,26.7209481817348,1021433.30447595,0.0,1.0
2025-04-02,27.6,27.725,26.87,26.99,1089063,27.0145849749407,27.1369336387765,26.3000687781397,26.4175234954221,1112663.35677126,0.0,1.0
2025-04-03,26.56,27.535,26.525,27.04,1048330,25.996644091827,26.9509636697461,25.962386465953,26.4664629609564,1071047.65913819,0.0,1.0
2025-04-04,26.13,26.625,25.63,26.09,1324129,25.5757646882319,26.0602653970216,25.0863700328888,25.5366131158045,1352823.31503152,0.0,1.0
2025-04-07,25.27,26.48,24.79,25.56,1215531,24.7340058810417,25.9183409469721,24.2641870119123,25.0178547811407,1241871.96031775,0.0,1.0
2025-04-08,24.71,25.845,24.43,25.62,1044774,24.1858838670574,25.2968097346863,23.9118228600653,25.0765821397819,1067414.59943763,0.0,1.0
2025-04-09,25.69,26.005,23.9215,24.35,1248374,25.14509739153,25.4534160243961,23.4141084955813,23.8335197152104,1275426.67903139,0.0,1.0
2025-04-10,25.2,25.495,24.34,25.16,1153993,24.6654906292937,24.9542334759461,23.8237318221035,24.6263390568662,1179000.41142756,0.0,1.0
2025-04-11,25.56,25.68,24.67,25.16,810647,25.0178547811407,25.1353094984231,24.14673229463,24.6263390568662,828213.989619107,0.0,1.0
2025-04-14,25.95,26.085,25.38,25.81,1360511,25.3995826123084,25.531719169251,24.8416727052172,25.2625521088123,1389993.72505009,0.0,1.0
2025-04-15,26.27,26.35,25.9,25.9,845118,25.712795191728,25.7910983365829,25.3506431467741,25.3506431467741,863431.987633235,0.0,1.0
2025-04-16,26.2,26.54,26.03,26.29,757323,25.6442799399799,25.9770683056133,25.4778857571633,25.7323709779417,773734.440835914,0.0,1.0
2025-04-17,26.38,26.56,26.105,26.29,806563,25.8204620159035,25.996644091827,25.5512949554648,25.7323709779417,824041.487983246,0.0,1.0
2025-04-21,26.03,26.25,25.7,26.12,736857,25.4778857571633,25.6932194055143,25.1548852846368,25.565976795125,752824.935821344,0.0,1.0
2025-04-22,26.44,26.595,26.2,26.43,689343,25.8791893745447,26.030901717701,25.6442799399799,25.8694014814378,704281.291667029,0.0,1.0
2025-04-23,26.58,27.16,26.465,26.71,904595,26.0162198780407,26.5839176782388,25.9036591073118,26.1434624884299,924197.873969182,0.0,1.0
2025-04-24,26.5,26.725,26.39,26.49,907036,25.9379167331858,26.1581443280902,25.8302499090103,25.928128840079,926691.771249577,0.0,1.0
2025-04-25,26.36,26.61,26.17,26.49,502976,25.8008862296897,26.0455835573613,25.6149162606594,25.928128840079,513875.656904498,0.0,1.0
2025-04-28,26.69,26.81,26.25,26.25,969829,26.1238867022162,26.2413414194986,25.6932194055143,25.6932194055143,990845.516406412,0.0,1.0
2025-04-29,25.58,26.62,25.31,25.31,1717678,25.0374305673545,26.0553714504682,24.7731574534692,24.7731574534692,1754900.65251702,0.0,1.0
2025-04-30,26.11,26.17,25.21,25.52,1549961,25.5561889020182,25.6149162606594,24.6752785224006,24.9787032087133,1583549.16944616,0.0,1.0
2025-05-01,26.19,26.38,25.795,26.11,694137,25.6344920468731,25.8204620159035,25.247870269152,25.5561889020182,709179.179238605,0.0,1.0
2025-05-02,26.56,26.645,26.32,26.46,404632,25.996644091827,26.0798411832353,25.7617346572623,25.8987651607584,413400.50977498,0.0,1.0
2025-05-05,26.22,26.54,26.2,26.49,607376,25.6638557261937,25.9770683056133,25.6442799399799,25.928128840079,620538.039564562,0.0,1.0
2025-05-06,26.46,26.59,25.99,26.25,1271893,25.8987651607584,26.0260077711476,25.4387341847358,25.6932194055143,1299455.34356953,0.0,1.0
2025-05-07,26.6,26.72,26.41,26.66,757390,26.0357956642545,26.1532503815368,25.8498256952241,26.0945230228956,773802.892748155,0.0,1.0
2025-05-08,26.54,26.86,26.41,26.82,494429,25.9770683056133,26.2902808850329,25.8498256952241,26.2511293126054,505143.440576952,0.0,1.0
2025-05-09,26.78,26.87,26.37,26.54,641196,26.211977740178,26.3000687781397,25.8106741227966,25.9770683056133,655090.930192564,0.0,1.0
2025-05-12,27.0,27.49,26.8,27.42,938965,26.427311388529,26.9069181507652,26.2315535263917,26.8384028990172,959312.683279778,0.0,1.0
2025-05-13,27.02,27.17,26.75,27.01,853097,26.4468871747427,26.5937055713456,26.1826140608574,26.4370992816358,871583.895212207,0.0,1.0
2025-05-14,26.44,26.85,26.43,26.85,898126,25.8791893745447,26.280492991926,25.8694014814378,26.280492991926,917588.688591517,0.0,1.0
2025-05-15,27.25,27.26,26.44,26.51,721406,26.6720087162005,26.6817966093074,25.8791893745447,25.9477046262927,737039.107521722,0.0,1.0
2025-05-16,27.42,27.65,27.12,27.37,1493951,26.8384028990172,27.063524440475,26.5447661058113,26.7894634334829,1526325.41415123,0.0,1.0
2025-05-19,27.47,27.49,27.12,27.16,735764,26.8873423645515,26.9069181507652,26.5447661058113,26.5839176782388,751708.250148476,0.0,1.0
2025-05-20,27.47,27.61,27.3,27.3,720600,26.8873423645515,27.0243728680476,26.7209481817348,26.7209481817348,736215.641234135,0.0,1.0
2025-05-21,26.96,27.35,26.95,27.31,718513,26.3881598161015,26.7698876472691,26.3783719229946,26.7307360748417,734083.415251266,0.0,1.0
2025-05-22,26.98,27.03,26.71,26.82,1411749,26.4077356023152,26.4566750678495,26.1434624884299,26.2511293126054,1442342.06952075,0.0,1.0
2025-05-23,26.95,27.05,26.65,26.87,756776,26.3783719229946,26.4762508540633,26.0847351297888,26.3000687781397,773175.587164314,0.0,1.0
2025-05-27,27.65,27.72,27.11,27.27,1094971,27.063524440475,27.1320396922231,26.5349782127044,26.6915845024142,1118699.38509268,0.0,1.0
2025-05-28,27.4,27.75,27.2099,27.58,823080,26.8188271128035,27.1614033715436,26.632759264842,26.995009188727,840916.416856773,0.0,1.0
2025-05-29,27.5,27.52,27.09,27.17,793219,26.9167060438721,26.9362818300858,26.5154024264907,26.5937055713456,810408.319073132,0.0,1.0
2025-05-30,27.45,27.5543,27.11,27.5,953269,26.8677665783378,26.9698543034424,26.5349782127044,26.9167060438721,973926.655708606,0.0,1.0
2025-06-02,27.74,27.75,27.075,27.25,833367,27.1516154784368,27.1614033715436,26.5007205868304,26.6720087162005,851426.339561986,0.0,1.0
2025-06-03,27.56,27.87,27.505,27.65,700630,26.9754334025133,27.278858088826,26.9215999904255,27.063524440475,715812.884704234,0.0,1.0
2025-06-04,27.48,27.55,27.165,27.43,910355,26.8971302576584,26.9656455094064,26.5888116247922,26.848190792124,930082.69508146,0.0,1.0
2025-06-05,27.43,27.57,27.28,27.43,963835,26.848190792124,26.9852212956201,26.7013723955211,26.848190792124,984721.624436447,0.0,1.0
2025-06-06,28.12,28.19,27.645,27.69,904258,27.5235554164976,27.5920706682456,27.0586304939216,27.1026760129025,923853.571067299,0.0,1.0
2025-06-09,28.29,28.515,28.04,28.08,924655,27.6899495993142,27.9101771942186,27.4452522716427,27.4844038440701,944692.580828961,0.0,1.0
2025-06-10,28.61,28.71,28.28,28.5,646741,28.0031621787338,28.1010411098025,27.6801617062074,27.8954953545583,660756.092183467,0.0,1.0
2025-06-11,28.42,28.8,28.32,28.79,584428,27.8171922097034,28.1891321477642,27.7193132786348,28.1793442546574,597092.748785989,0.0,1.0
2025-06-12,28.76,28.77,28.36,28.38,648727,28.1499805753368,28.1597684684436,27.7584648510623,27.778040637276,662785.129462803,0.0,1.0
2025-06-13,28.6,28.74,28.335,28.66,819140,27.993374285627,28.130404789123,27.7339951182951,28.0521016442681,836891.035748721,0.0,1.0
2025-06-16,28.62,29.0,28.555,28.79,760291,28.0129500718407,28.3848900099015,27.9493287666461,28.1793442546574,776766.758381268,0.0,1.0
2025-06-17,28.56,28.695,28.39,28.42,934716,27.9542227131995,28.0863592701422,27.7878285303829,27.8171922097034,954971.606039142,0.0,1.0
2025-06-18,28.61,28.84,28.515,28.56,478709,28.0031621787338,28.2282837201917,27.9101771942186,27.9542227131995,489082.782958024,0.0,1.0
2025-06-20,28.53,28.89,28.38,28.75,1339651,27.9248590338789,28.277223185726,27.778040637276,28.1401926822299,1368681.68192472,0.0,1.0
2025-06-23,28.91,28.92,28.345,28.68,915893,28.2967989719397,28.3065868650466,27.743783011402,28.0716774304819,935740.705380038,0.0,1.0
2025-06-24,28.48,29.055,28.34,28.9,953380,27.8759195683446,28.4387234219892,27.7388890648485,28.2870110788328,974040.061115459,0.0,1.0
2025-06-25,27.8,28.3483,27.71,28.25,831543,27.210342837078,27.7470130161272,27.1222517991162,27.6507980268868,849562.81287643,0.0,1.0
2025-06-26,27.93,28.01,27.65,27.97,1050180,27.3375854474672,27.4158885923221,27.063524440475,27.3767370198946,1072937.74925238,0.0,1.0
2025-06-27,27.77,28.115,27.61,27.97,1557383,27.1809791577574,27.5186614699441,27.0243728680476,27.3767370198946,1591132.00665021,0.0,1.0
2025-06-30,27.58,27.61,27.21,27.56,1032225,27.2935399284863,27.3232283330495,26.9273829388728,27.2737476587775,1043058.74483827,0.305,1.0
2025-07-01,28.01,28.37,27.455,27.6,993745,27.7190737272263,28.0753345819854,27.1698382428061,27.3133321981951,1004174.87697866,0.0,1.0
2025-07-02,28.18,28.21,27.71,28.08,731253,27.8873080197514,27.9169964243147,27.4221896815937,27.7883466712072,738927.88523744,0.0,1.0
2025-07-03,28.39,28.57,27.96,28.1,595169,28.0951268516942,28.2732572790737,27.6695930529542,27.8081389409161,601415.612009635,0.0,1.0
2025-07-07,28.19,28.5515,28.145,28.24,567005,27.8972041546058,28.2549494295931,27.8526715477609,27.9466848288779,572956.016001377,0.0,1.0
2025-07-08,28.23,28.32,27.95,27.95,1085139,27.9367886940235,28.0258539077133,27.6596969180998,27.6596969180998,1096528.10512732,0.0,1.0
2025-07-09,28.2,28.41,28.09,28.29,625887,27.9071002894602,28.114919121403,27.7982428060616,27.99616550315,632456.013592568,0.0,1.0
2025-07-10,28.2,28.64,28.17,28.17,752365,27.9071002894602,28.3425302230547,27.877411884897,27.877411884897,760261.466792844,0.0,1.0
2025-07-11,28.28,28.305,27.88,28.01,807027,27.9862693682956,28.0110097054316,27.5904239741188,27.7190737272263,815497.173262216,0.0,1.0
2025-07-14,28.34,28.5,28.16,28.29,773443,28.0456461774221,28.2039843350928,27.8675157500426,27.99616550315,781560.691500344,0.0,1.0
2025-07-15,27.81,28.38,27.79,28.38,822586,27.5211510301379,28.0852307168398,27.5013587604291,28.0852307168398,831219.473158982,0.0,1.0
2025-07-16,28.07,28.11,27.61,27.9,888301,27.7784505363528,27.8180350757705,27.3232283330495,27.6102162438277,897624.186682726,0.0,1.0
2025-07-17,28.04,28.18,27.79,28.08,856421,27.7487621317895,27.8873080197514,27.5013587604291,27.7883466712072,865409.589298005,0.0,1.0
2025-07-18,27.85,28.185,27.81,28.05,571780,27.5607355695556,27.8922560871786,27.5211510301379,27.758658266644,577781.132140399,0.0,1.0
2025-07-21,27.96,28.2,27.78,27.94,572609,27.6695930529542,27.9071002894602,27.4914626255747,27.6498007832454,578618.832931865,0.0,1.0
2025-07-22,28.38,28.4537,27.925,27.94,683651,28.0852307168398,28.1581652307168,27.6349565809637,27.6498007832454,690826.277185134,0.0,1.0
2025-07-23,28.07,28.4,27.86,28.39,556324,27.7784505363528,28.1050229865486,27.57063170441,28.0951268516942,562162.913282863,0.0,1.0
2025-07-24,27.82,27.99,27.735,27.86,426521,27.5310471649923,27.6992814575175,27.4469300187298,27.57063170441,430997.562456986,0.0,1.0
2025-07-25,28.03,28.06,27.65,27.85,493804,27.7388659969351,27.7685544014984,27.3628128724672,27.5607355695556,498986.732966277,0.0,1.0
2025-07-28,27.95,28.31,27.77,28.1,1002643,27.6596969180998,28.0159577728588,27.4815664907202,27.8081389409161,1013166.26617343,0.0,1.0
2025-07-29,27.6,28.625,27.55,28.52,1541856,27.3133321981951,28.327686020773,27.263851523923,28.2237766048016,1558038.59050241,0.0,1.0
2025-07-30,27.32,27.715,26.97,27.58,1148203,27.0362404222714,27.4271377490209,26.6898757023668,27.2935399284863,1160253.99501032,0.0,1.0
2025-07-31,27.28,27.495,27.09,27.09,866327,26.9966558828537,27.2094227822237,26.8086293206198,26.8086293206198,875419.557983484,0.0,1.0
2025-08-01,27.28,27.65,26.91,27.65,971942,26.9966558828537,27.3628128724672,26.6304988932403,27.3628128724672,982143.043014454,0.0,1.0
2025-08-04,27.86,27.885,27.29,27.29,828128,27.57063170441,27.5953720415461,27.0065520177082,27.0065520177082,836819.639366828,0.0,1.0
2025-08-05,28.01,28.025,27.69,27.76,669543,27.7190737272263,27.7339179295079,27.4023974118849,27.4716703558658,676570.206297316,0.0,1.0
2025-08-06,28.26,28.405,27.95,28.08,757886,27.9664770985868,28.1099710539758,27.6596969180998,27.7883466712072,765840.412594631,0.0,1.0
2025-08-07,28.18,28.58,28.0275,28.26,1043561,27.8873080197514,28.2831534139281,27.7363919632215,27.9664770985868,1054513.72212663,0.0,1.0
2025-08-08,27.77,28.35,27.7,28.19,608039,27.4815664907202,28.0555423122765,27.4122935467393,27.8972041546058,614420.689435651,0.0,1.0
2025-08-11,27.37,27.82,27.345,27.69,622738,27.0857210965435,27.5310471649923,27.0609807594075,27.4023974118849,629273.963179628,0.0,1.0
2025-08-12,27.67,27.74,27.32,27.4,690705,27.3826051421761,27.451878086157,27.0362404222714,27.1154095011068,697954.312629042,0.0,1.0
2025-08-13,28.04,28.11,27.66,27.8,687032,27.7487621317895,27.8180350757705,27.3727090073216,27.5112548952835,694242.762560221,0.0,1.0
2025-08-14,27.79,27.98,27.51,27.91,525157,27.5013587604291,27.689385322663,27.2242669845054,27.6201123786821,530668.799208534,0.0,1.0
2025-08-15,27.86,27.89,27.65,27.89,704555,27.57063170441,27.6003201089733,27.3628128724672,27.6003201089733,711949.675671026,0.0,1.0
2025-08-18,27.59,27.95,27.53,27.94,536414,27.3034360633407,27.6596969180998,27.2440592542142,27.6498007832454,542043.94735031,0.0,1.0
2025-08-19,28.09,28.2,27.71,27.73,644473,27.7982428060616,27.9071002894602,27.4221896815937,27.4419819513026,651237.083448039,0.0,1.0
2025-08-20,28.07,28.43,28.0,28.23,1225022,27.7784505363528,28.1347113911119,27.7091775923719,27.9367886940235,1237879.25086029,0.0,1.0
2025-08-21,28.43,28.44,27.96,27.96,1151606,28.1347113911119,28.1446075259663,27.6695930529542,27.6695930529542,1163692.71128699,0.0,1.0
2025-08-22,28.94,29.36,28.58,28.63,941113,28.6394142686872,29.0550519325728,28.2831534139281,28.3326340882002,950990.47642808,0.0,1.0
2025-08-25,28.73,29.08,28.63,28.98,1186825,28.4315954367444,28.7779601566491,28.3326340882002,28.6789988081049,1199281.35323469,0.0,1.0
2025-08-26,28.57,28.885,28.56,28.66,922721,28.2732572790737,28.5849855269879,28.2633611442193,28.3623224927635,932405.44270475,0.0,1.0
2025-08-27,28.89,28.94,28.59,28.59,813035,28.5899335944151,28.6394142686872,28.2930495487826,28.2930495487826,821568.23038541,0.0,1.0
2025-08-28,28.86,29.08,28.59,28.89,1310459,28.5602451898519,28.7779601566491,28.2930495487826,28.5899335944151,1324212.9571576,0.0,1.0
2025-08-29,28.78,28.97,28.63,28.9,1069989,28.4810761110165,28.6691026732505,28.3326340882002,28.5998297292695,1081219.0979009,0.0,1.0
2025-09-02,29.05,29.19,28.3,28.57,1468943,28.7482717520858,28.8868176400477,28.0060616380044,28.2732572790737,1484360.33017894,0.0,1.0
2025-09-03,29.92,29.95,29.0,29.01,2361751,29.6092354844202,29.6389238889835,28.6987910778137,28.7086872126681,2386538.82019959,0.0,1.0
2025-09-04,30.41,30.48,29.9,30.0,2149622,30.0941460922867,30.1634190362677,29.5894432147114,29.6884045632556,2172183.41465933,0.0,1.0
2025-09-05,30.66,30.77,30.37,30.52,1001262,30.3415494636472,30.4504069470458,30.0545615528691,30.2030035756853,1011770.77185134,0.0,1.0
2025-09-08,30.49,30.61,30.11,30.31,899879,30.1733151711221,30.2920687893751,29.7972620466542,29.9951847437426,909323.703888506,0.0,1.0
2025-09-09,30.44,30.75,30.2,30.57,721292,30.12383449685,30.430614677337,29.8863272603439,30.2524842499574,728862.339298004,0.0,1.0
2025-09-10,30.52,30.8,30.45,30.54,837570,30.2030035756853,30.4800953516091,30.1337306317044,30.2227958453942,846360.738128012,0.0,1.0
2025-09-11,30.57,30.895,30.49,30.58,898832,30.2524842499574,30.574108632726,30.1733151711221,30.2623803848119,908265.715072265,0.0,1.0
2025-09-12,30.66,30.74,30.38,30.58,576723,30.3415494636472,30.4207185424825,30.0644576877235,30.2623803848119,582776.011527873,0.0,1.0
2025-09-15,30.47,30.7406,30.4,30.68,943421,30.1535229014132,30.4213123105738,30.0842499574323,30.361341733356,953322.700103236,0.0,1.0
2025-09-16,30.58,30.62,30.32,30.42,796393,30.2623803848119,30.3019649242295,30.005080878597,30.1040422271412,804751.563833447,0.0,1.0
2025-09-17,30.45,31.12,30.34,30.84,1100791,30.1337306317044,30.7967716669505,30.0248731483058,30.5196798910267,1112344.38110805,0.0,1.0
2025-09-18,30.92,31.045,30.41,30.48,801115,30.5988489698621,30.7225506555423,30.0941460922867,30.1634190362677,809523.123709566,0.0,1.0
2025-09-19,30.4,31.24,30.29,30.89,1560145,30.0842499574323,30.9155252852035,29.9753924740337,30.5691605652988,1576519.54318651,0.0,1.0
2025-09-22,30.29,30.4,30.1,30.36,741577,29.9753924740337,30.0842499574323,29.7873659117998,30.0446654180146,749360.241052994,0.0,1.0
2025-09-23,29.74,30.377,29.685,30.2,1329536,29.4311050570407,30.0614888472672,29.3766763153414,29.8863272603439,1343490.18031659,0.0,1.0
2025-09-24,29.45,29.8,29.25,29.74,1118377,29.1441171462626,29.4904818661672,28.9461944491742,29.4311050570407,1130114.95543703,0.0,1.0
2025-09-25,29.27,29.62,29.17,29.51,1014446,28.965986718883,29.3123514387877,28.8670253703388,29.2034939553891,1025093.14487268,0.0,1.0
2025-09-26,29.29,29.375,29.06,29.25,724166,28.9857789885919,29.0698961348544,28.7581678869402,28.9461944491742,731766.503441155,0.0,1.0
2025-09-29,29.18,29.44,29.01,29.29,782943,28.8769215051933,29.1342210114081,28.7086872126681,28.9857789885919,791160.399002063,0.0,1.0
2025-09-30,29.06,29.08,28.79,28.87,799235,29.06,29.08,28.79,28.87,799235,0.305,1.0
2025-10-01,29.21,29.265,28.965,29.07,903226,29.21,29.265,28.965,29.07,903226,0.0,1.0
2025-10-02,28.71,29.05,28.605,29.05,1040896,28.71,29.05,28.605,29.05,1040896,0.0,1.0
2025-10-03,28.88,29.035,28.67,28.8,742232,28.88,29.035,28.67,28.8,742232,0.0,1.0
2025-10-06,28.7,29.31,28.69,28.86,870487,28.7,29.31,28.69,28.86,870487,0.0,1.0
2025-10-07,28.55,28.825,28.4,28.62,587931,28.55,28.825,28.4,28.62,587931,0.0,1.0
2025-10-08,28.35,28.73,28.24,28.62,363823,28.35,28.73,28.24,28.62,363823,0.0,1.0
2025-10-09,28.04,28.385,28.0,28.35,590115,28.04,28.385,28.0,28.35,590115,0.0,1.0
2025-10-10,27.66,28.3,27.61,28.16,463217,27.66,28.3,27.61,28.16,463217,0.0,1.0
2025-10-13,27.82,27.902,27.43,27.8,587028,27.82,27.902,27.43,27.8,587028,0.0,1.0
2025-10-14,27.84,27.995,27.53,27.83,520436,27.84,27.995,27.53,27.83,520436,0.0,1.0
2025-10-15,28.2,28.39,27.88,27.88,752347,28.2,28.39,27.88,27.88,752347,0.0,1.0
2025-10-16,27.92,28.41,27.79,28.18,538776,27.92,28.41,27.79,28.18,538776,0.0,1.0
2025-10-17,28.05,28.16,27.835,27.87,487015,28.05,28.16,27.835,27.87,487015,0.0,1.0
2025-10-20,28.33,28.33,27.815,28.1,523668,28.33,28.33,27.815,28.1,523668,0.0,1.0
2025-10-21,28.28,28.61,28.135,28.34,734866,28.28,28.61,28.135,28.34,734866,0.0,1.0
2025-10-22,28.26,28.525,28.19,28.44,657042,28.26,28.525,28.19,28.44,657042,0.0,1.0
2025-10-23,28.42,28.47,28.0,28.38,738190,28.42,28.47,28.0,28.38,738190,0.0,1.0
2025-10-24,28.37,28.59,28.33,28.57,471303,28.37,28.59,28.33,28.57,471303,0.0,1.0
2025-10-27,28.27,28.36,28.02,28.29,733630,28.27,28.36,28.02,28.29,733630,0.0,1.0
2025-10-28,28.0,28.23,27.89,28.23,613881,28.0,28.23,27.89,28.23,613881,0.0,1.0
2025-10-29,27.49,28.07,27.31,27.86,1270759,27.49,28.07,27.31,27.86,1270759,0.0,1.0
2025-10-30,27.32,27.64,27.06,27.36,1075060,27.32,27.64,27.06,27.36,1075060,0.0,1.0
2025-10-31,28.17,28.6999,27.475,28.2,1339089,28.17,28.6999,27.475,28.2,1339089,0.0,1.0
2025-11-03,28.35,28.36,27.34,27.97,1164169,28.35,28.36,27.34,27.97,1164169,0.0,1.0
2025-11-04,28.57,28.645,28.18,28.54,1116000,28.57,28.645,28.18,28.54,1116000,0.0,1.0
2025-11-05,28.79,28.87,28.44,28.72,987791,28.79,28.87,28.44,28.72,987791,0.0,1.0
2025-11-06,28.89,28.98,28.58,28.68,592208,28.89,28.98,28.58,28.68,592208,0.0,1.0
2025-11-07,28.98,29.15,28.66,29.01,868263,28.98,29.15,28.66,29.01,868263,0.0,1.0
2025-11-10,28.9,29.14,28.77,29.0,606681,28.9,29.14,28.77,29.0,606681,0.0,1.0
2025-11-11,29.23,29.25,28.82,29.05,474926,29.23,29.25,28.82,29.05,474926,0.0,1.0
2025-11-12,29.07,29.27,28.945,29.16,579735,29.07,29.27,28.945,29.16,579735,0.0,1.0
2025-11-13,28.83,29.28,28.73,28.93,647496,28.83,29.28,28.73,28.93,647496,0.0,1.0
2025-11-14,28.92,28.98,28.64,28.98,484537,28.92,28.98,28.64,28.98,484537,0.0,1.0
2025-11-17,28.65,29.25,28.635,28.98,633943,28.65,29.25,28.635,28.98,633943,0.0,1.0
2025-11-18,29.2,29.33,28.4355,28.7,1266148,29.2,29.33,28.4355,28.7,1266148,0.0,1.0
2025-11-19,29.72,29.885,29.0219,29.13,1336392,29.72,29.885,29.0219,29.13,1336392,0.0,1.0
2025-11-20,29.64,30.07,29.63,29.95,1034322,29.64,30.07,29.63,29.95,1034322,0.0,1.0
2025-11-21,30.13,30.34,29.59,29.84,1934493,30.13,30.34,29.59,29.84,1934493,0.0,1.0
2025-11-24,30.48,30.595,29.91,30.04,2358348,30.48,30.595,29.91,30.04,2358348,0.0,1.0
2025-11-25,30.66,30.985,30.32,30.42,1149032,30.66,30.985,30.32,30.42,1149032,0.0,1.0
2025-11-26,30.65,30.91,30.53,30.53,1041823,30.65,30.91,30.53,30.53,1041823,0.0,1.0