date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1992-07-07,8.75,8.75,8.75,8.75,200,2.47107701996994,2.47107701996994,2.47107701996994,2.47107701996994,708.193223382931,0.0,1.0
1992-07-08,8.5,9.0,8.5,9.0,3467,2.40047481939937,2.54167922054051,2.40047481939937,2.54167922054051,12276.5295273431,0.0,1.0
1992-07-09,8.875,9.0,8.875,9.0,600,2.50637812025523,2.54167922054051,2.50637812025523,2.54167922054051,2124.57967014879,0.0,1.0
1992-07-10,8.87,8.87,8.87,8.87,0,2.50496607624382,2.50496607624382,2.50496607624382,2.50496607624382,0,0.0,1.0
1992-07-13,9.0,9.0,9.0,9.0,400,2.54167922054051,2.54167922054051,2.54167922054051,2.54167922054051,1416.38644676586,0.0,1.0
1992-07-14,9.0,9.0,9.0,9.0,0,2.54167922054051,2.54167922054051,2.54167922054051,2.54167922054051,0,0.0,1.0
1992-07-15,9.0,9.0,9.0,9.0,0,2.54167922054051,2.54167922054051,2.54167922054051,2.54167922054051,0,0.0,1.0
1992-07-16,8.625,8.625,8.5,8.5,6533,2.43577591968466,2.43577591968466,2.40047481939937,2.40047481939937,23133.1316418034,0.0,1.0
1992-07-17,8.5,8.75,8.5,8.75,1200,2.40047481939937,2.47107701996994,2.40047481939937,2.47107701996994,4249.15934029759,0.0,1.0
1992-07-20,8.5,8.5,8.5,8.5,200,2.40047481939937,2.40047481939937,2.40047481939937,2.40047481939937,708.193223382931,0.0,1.0
1992-07-21,8.875,8.875,8.875,8.875,1133,2.50637812025523,2.50637812025523,2.50637812025523,2.50637812025523,4011.9146104643,0.0,1.0
1992-07-22,8.5,8.5,8.5,8.5,1133,2.40047481939937,2.40047481939937,2.40047481939937,2.40047481939937,4011.91461046431,0.0,1.0
1992-07-23,8.875,8.875,8.5,8.5,2067,2.50637812025523,2.50637812025523,2.40047481939937,2.40047481939937,7319.17696366258,0.0,1.0
1992-07-24,8.5,8.875,8.5,8.875,7067,2.40047481939937,2.50637812025523,2.40047481939937,2.50637812025523,25024.0075482359,0.0,1.0
1992-07-27,8.5,8.875,8.5,8.875,19733,2.40047481939937,2.50637812025523,2.40047481939937,2.50637812025523,69873.8843850769,0.0,1.0
1992-07-28,8.625,8.625,8.5,8.5,1933,2.43577591968466,2.43577591968466,2.40047481939937,2.40047481939937,6844.68750399602,0.0,1.0
1992-07-29,8.875,8.875,8.875,8.875,200,2.50637812025523,2.50637812025523,2.50637812025523,2.50637812025523,708.19322338293,0.0,1.0
1992-07-30,8.875,8.875,8.625,8.875,5067,2.50637812025523,2.50637812025523,2.43577591968466,2.50637812025523,17942.0753144065,0.0,1.0
1992-07-31,8.5,8.5,8.5,8.5,2333,2.40047481939937,2.40047481939937,2.40047481939937,2.40047481939937,8261.07395076189,0.0,1.0
1992-08-03,8.5,8.5,8.5,8.5,0,2.40047481939937,2.40047481939937,2.40047481939937,2.40047481939937,0,0.0,1.0
1992-08-04,8.5,8.5,8.5,8.5,4867,2.40047481939937,2.40047481939937,2.40047481939937,2.40047481939937,17233.8820910236,0.0,1.0
1992-08-05,8.875,8.875,8.5,8.5,3467,2.50637812025523,2.50637812025523,2.40047481939937,2.40047481939937,12276.5295273431,0.0,1.0
1992-08-06,8.87,8.87,8.87,8.87,0,2.50496607624382,2.50496607624382,2.50496607624382,2.50496607624382,0,0.0,1.0
1992-08-07,8.875,8.875,8.625,8.625,3000,2.50637812025523,2.50637812025523,2.43577591968466,2.43577591968466,10622.8983507439,0.0,1.0
1992-08-10,8.87,8.87,8.87,8.87,0,2.50496607624382,2.50496607624382,2.50496607624382,2.50496607624382,0,0.0,1.0
1992-08-11,8.375,8.5,8.375,8.5,9400,2.36517371911409,2.40047481939937,2.36517371911409,2.40047481939937,33285.0814989977,0.0,1.0
1992-08-12,8.75,8.75,8.375,8.375,22200,2.47107701996994,2.47107701996994,2.36517371911409,2.36517371911409,78609.4477955054,0.0,1.0
1992-08-13,8.625,8.75,8.375,8.75,7467,2.43577591968466,2.47107701996994,2.36517371911409,2.47107701996994,26440.3939950017,0.0,1.0
1992-08-14,8.75,8.75,8.375,8.75,6733,2.47107701996994,2.47107701996994,2.36517371911409,2.47107701996994,23841.3248651864,0.0,1.0
1992-08-17,8.75,8.75,8.75,8.75,2933,2.47107701996994,2.47107701996994,2.47107701996994,2.47107701996994,10385.6536209107,0.0,1.0
1992-08-18,8.375,8.625,8.375,8.625,2400,2.36517371911409,2.43577591968466,2.36517371911409,2.43577591968466,8498.31868059516,0.0,1.0
1992-08-19,8.375,8.375,8.375,8.375,1133,2.36517371911409,2.36517371911409,2.36517371911409,2.36517371911409,4011.9146104643,0.0,1.0
1992-08-20,8.37,8.37,8.37,8.37,0,2.36376167510268,2.36376167510268,2.36376167510268,2.36376167510268,0,0.0,1.0
1992-08-21,8.75,8.75,8.75,8.75,600,2.47107701996994,2.47107701996994,2.47107701996994,2.47107701996994,2124.57967014879,0.0,1.0
1992-08-24,8.375,8.75,8.375,8.75,4067,2.36517371911409,2.47107701996994,2.36517371911409,2.47107701996994,14401.1091974919,0.0,1.0
1992-08-25,8.625,8.75,8.375,8.375,13533,2.43577591968466,2.47107701996994,2.36517371911409,2.36517371911409,47919.8944602059,0.0,1.0
1992-08-26,8.63,8.63,8.63,8.63,0,2.43718796369607,2.43718796369607,2.43718796369607,2.43718796369607,0,0.0,1.0
1992-08-27,8.875,8.875,8.5,8.5,1867,2.50637812025523,2.50637812025523,2.40047481939937,2.40047481939937,6610.98374027965,0.0,1.0
1992-08-28,8.625,9.0,8.625,9.0,5333,2.43577591968466,2.54167922054051,2.43577591968466,2.54167922054051,18883.9723015058,0.0,1.0
1992-08-31,9.0,9.0,8.625,8.625,13800,2.54167922054051,2.54167922054051,2.43577591968466,2.43577591968466,48865.3324134223,0.0,1.0
1992-09-01,8.625,8.625,8.625,8.625,267,2.43577591968466,2.43577591968466,2.43577591968466,2.43577591968466,945.437953216211,0.0,1.0
1992-09-02,8.75,9.0,8.625,9.0,4467,2.47107701996994,2.54167922054051,2.43577591968466,2.54167922054051,15817.4956442578,0.0,1.0
1992-09-03,9.0,9.0,9.0,9.0,67,2.54167922054051,2.54167922054051,2.54167922054051,2.54167922054051,237.244729833282,0.0,1.0
1992-09-04,8.75,9.0,8.75,8.75,29867,2.47107701996994,2.54167922054051,2.47107701996994,2.47107701996994,105758.03501389,0.0,1.0
1992-09-08,9.0,9.0,8.625,9.0,7067,2.54167922054051,2.54167922054051,2.43577591968466,2.54167922054051,25024.0075482359,0.0,1.0
1992-09-09,9.0,9.0,8.625,9.0,8067,2.54167922054051,2.54167922054051,2.43577591968466,2.54167922054051,28564.9736651505,0.0,1.0
1992-09-10,9.0,9.0,9.0,9.0,67,2.54167922054051,2.54167922054051,2.54167922054051,2.54167922054051,237.244729833282,0.0,1.0
1992-09-11,9.0,9.25,8.875,9.25,3600,2.54167922054051,2.61228142111108,2.50637812025523,2.61228142111108,12747.4780208928,0.0,1.0
1992-09-14,9.0,9.25,9.0,9.25,4000,2.54167922054051,2.61228142111108,2.54167922054051,2.61228142111108,14163.8644676586,0.0,1.0
1992-09-15,8.875,9.5,8.875,9.5,7200,2.50637812025523,2.68288362168165,2.50637812025523,2.68288362168165,25494.9560417855,0.0,1.0
1992-09-16,9.125,9.5,9.125,9.5,17067,2.5769803208258,2.68288362168165,2.5769803208258,2.68288362168165,60433.6687173823,0.0,1.0
1992-09-17,9.13,9.13,9.13,9.13,0,2.57839236483721,2.57839236483721,2.57839236483721,2.57839236483721,0,0.0,1.0
1992-09-18,9.375,9.375,9.375,9.375,467,2.64758252139637,2.64758252139637,2.64758252139637,2.64758252139637,1653.63117659914,0.0,1.0
1992-09-21,9.5,9.5,9.125,9.125,8067,2.68288362168165,2.68288362168165,2.5769803208258,2.5769803208258,28564.9736651505,0.0,1.0
1992-09-22,9.25,9.5,9.125,9.5,33133,2.61228142111108,2.68288362168165,2.5769803208258,2.68288362168165,117322.830351733,0.0,1.0
1992-09-23,9.25,9.5,9.0,9.5,16533,2.61228142111108,2.68288362168165,2.54167922054051,2.68288362168165,58542.79281095,0.0,1.0
1992-09-24,9.375,9.375,9.25,9.375,4333,2.64758252139637,2.64758252139637,2.61228142111108,2.64758252139637,15343.0061845912,0.0,1.0
1992-09-25,9.5,9.5,9.0,9.5,13067,2.68288362168165,2.68288362168165,2.54167922054051,2.68288362168165,46269.8042497238,0.0,1.0
1992-09-28,9.125,9.125,9.125,9.125,200,2.5769803208258,2.5769803208258,2.5769803208258,2.5769803208258,708.19322338293,0.0,1.0
1992-09-29,9.13,9.13,9.13,9.13,0,2.57839236483721,2.57839236483721,2.57839236483721,2.57839236483721,0,0.0,1.0
1992-09-30,9.0,9.5,9.0,9.5,8933,2.54167922054051,2.68288362168165,2.54167922054051,2.68288362168165,31631.4503223986,0.0,1.0
1992-10-01,9.0,9.5,9.0,9.0,19733,2.54167922054051,2.68288362168165,2.54167922054051,2.54167922054051,69873.8843850769,0.0,1.0
1992-10-02,9.125,9.5,9.0,9.5,20000,2.5769803208258,2.68288362168165,2.54167922054051,2.68288362168165,70819.322338293,0.0,1.0
1992-10-05,9.375,9.375,9.0,9.0,16333,2.64758252139637,2.64758252139637,2.54167922054051,2.54167922054051,57834.599587567,0.0,1.0
1992-10-06,9.25,9.25,9.25,9.25,1133,2.61228142111108,2.61228142111108,2.61228142111108,2.61228142111108,4011.91461046431,0.0,1.0
1992-10-07,9.25,9.5,9.25,9.5,1000,2.61228142111108,2.68288362168165,2.61228142111108,2.68288362168165,3540.96611691466,0.0,1.0
1992-10-08,9.5,9.5,9.25,9.5,4667,2.68288362168165,2.68288362168165,2.61228142111108,2.68288362168165,16525.6888676407,0.0,1.0
1992-10-09,9.5,9.5,9.5,9.5,67,2.68288362168165,2.68288362168165,2.68288362168165,2.68288362168165,237.244729833282,0.0,1.0
1992-10-12,9.5,9.5,9.5,9.5,600,2.68288362168165,2.68288362168165,2.68288362168165,2.68288362168165,2124.57967014879,0.0,1.0
1992-10-13,9.0,9.0,9.0,9.0,1133,2.54167922054051,2.54167922054051,2.54167922054051,2.54167922054051,4011.91461046431,0.0,1.0
1992-10-14,9.0,9.0,9.0,9.0,1133,2.54167922054051,2.54167922054051,2.54167922054051,2.54167922054051,4011.91461046431,0.0,1.0
1992-10-15,9.0,9.0,9.0,9.0,1133,2.54167922054051,2.54167922054051,2.54167922054051,2.54167922054051,4011.91461046431,0.0,1.0
1992-10-16,9.5,9.5,9.5,9.5,1467,2.68288362168165,2.68288362168165,2.68288362168165,2.68288362168165,5194.5972935138,0.0,1.0
1992-10-19,9.125,9.5,9.0,9.0,6267,2.5769803208258,2.68288362168165,2.54167922054051,2.54167922054051,22191.2346547041,0.0,1.0
1992-10-20,9.375,9.375,9.0,9.0,3000,2.64758252139637,2.64758252139637,2.54167922054051,2.54167922054051,10622.8983507439,0.0,1.0
1992-10-21,9.0,9.125,9.0,9.125,600,2.54167922054051,2.5769803208258,2.54167922054051,2.5769803208258,2124.57967014879,0.0,1.0
1992-10-22,9.0,9.0,9.0,9.0,1133,2.54167922054051,2.54167922054051,2.54167922054051,2.54167922054051,4011.91461046431,0.0,1.0
1992-10-23,9.0,9.0,9.0,9.0,0,2.54167922054051,2.54167922054051,2.54167922054051,2.54167922054051,0,0.0,1.0
1992-10-26,9.0,9.0,9.0,9.0,467,2.54167922054051,2.54167922054051,2.54167922054051,2.54167922054051,1653.63117659914,0.0,1.0
1992-10-27,9.0,9.0,9.0,9.0,0,2.54167922054051,2.54167922054051,2.54167922054051,2.54167922054051,0,0.0,1.0
1992-10-28,9.0,9.0,9.0,9.0,3600,2.54167922054051,2.54167922054051,2.54167922054051,2.54167922054051,12747.4780208928,0.0,1.0
1992-10-29,9.0,9.5,9.0,9.125,26000,2.54167922054051,2.68288362168165,2.54167922054051,2.5769803208258,92065.1190397811,0.0,1.0
1992-10-30,9.5,9.5,9.0,9.0,8067,2.68288362168165,2.68288362168165,2.54167922054051,2.54167922054051,28564.9736651505,0.0,1.0
1992-11-02,9.375,9.375,9.375,9.375,1133,2.64758252139637,2.64758252139637,2.64758252139637,2.64758252139637,4011.9146104643,0.0,1.0
1992-11-03,9.25,9.25,9.25,9.25,1133,2.61228142111108,2.61228142111108,2.61228142111108,2.61228142111108,4011.91461046431,0.0,1.0
1992-11-04,8.75,8.75,8.75,8.75,1467,2.47107701996994,2.47107701996994,2.47107701996994,2.47107701996994,5194.5972935138,0.0,1.0
1992-11-05,9.25,9.25,8.75,9.25,4000,2.61228142111108,2.61228142111108,2.47107701996994,2.61228142111108,14163.8644676586,0.0,1.0
1992-11-06,9.25,9.25,9.25,9.25,2400,2.61228142111108,2.61228142111108,2.61228142111108,2.61228142111108,8498.31868059517,0.0,1.0
1992-11-09,8.75,8.75,8.75,8.75,267,2.47107701996994,2.47107701996994,2.47107701996994,2.47107701996994,945.437953216213,0.0,1.0
1992-11-10,8.75,8.75,8.75,8.75,1133,2.47107701996994,2.47107701996994,2.47107701996994,2.47107701996994,4011.91461046431,0.0,1.0
1992-11-11,8.5,8.75,8.5,8.75,8933,2.40047481939937,2.47107701996994,2.40047481939937,2.47107701996994,31631.4503223986,0.0,1.0
1992-11-12,8.5,8.5,8.5,8.5,0,2.40047481939937,2.40047481939937,2.40047481939937,2.40047481939937,0,0.0,1.0
1992-11-13,9.0,9.0,8.5,8.5,5067,2.54167922054051,2.54167922054051,2.40047481939937,2.40047481939937,17942.0753144066,0.0,1.0
1992-11-16,8.5,8.5,8.5,8.5,467,2.40047481939937,2.40047481939937,2.40047481939937,2.40047481939937,1653.63117659914,0.0,1.0
1992-11-17,8.5,8.5,8.5,8.5,0,2.40047481939937,2.40047481939937,2.40047481939937,2.40047481939937,0,0.0,1.0
1992-11-18,9.25,9.25,9.25,9.25,3600,2.61228142111108,2.61228142111108,2.61228142111108,2.61228142111108,12747.4780208928,0.0,1.0
1992-11-19,8.5,8.5,8.5,8.5,200,2.40047481939937,2.40047481939937,2.40047481939937,2.40047481939937,708.193223382931,0.0,1.0
1992-11-20,8.5,8.5,8.5,8.5,1133,2.40047481939937,2.40047481939937,2.40047481939937,2.40047481939937,4011.91461046431,0.0,1.0
1992-11-23,8.5,8.5,8.5,8.5,933,2.40047481939937,2.40047481939937,2.40047481939937,2.40047481939937,3303.72138708138,0.0,1.0
1992-11-24,8.5,8.5,8.5,8.5,0,2.40047481939937,2.40047481939937,2.40047481939937,2.40047481939937,0,0.0,1.0
1992-11-25,8.875,9.0,8.5,8.5,8067,2.50637812025523,2.54167922054051,2.40047481939937,2.40047481939937,28564.9736651505,0.0,1.0
1992-11-27,9.125,9.125,9.125,9.125,3467,2.5769803208258,2.5769803208258,2.5769803208258,2.5769803208258,12276.5295273431,0.0,1.0
1992-11-30,8.75,9.125,8.5,8.625,11333,2.47107701996994,2.5769803208258,2.40047481939937,2.43577591968466,40129.7690029938,0.0,1.0
1992-12-01,9.0,9.0,8.875,8.875,400,2.54167922054051,2.54167922054051,2.50637812025523,2.50637812025523,1416.38644676586,0.0,1.0
1992-12-02,9.25,9.25,8.75,8.75,400,2.61228142111108,2.61228142111108,2.47107701996994,2.47107701996994,1416.38644676586,0.0,1.0
1992-12-03,9.0,9.25,8.5,9.25,1133,2.54167922054051,2.61228142111108,2.40047481939937,2.61228142111108,4011.91461046431,0.0,1.0
1992-12-04,8.5,8.5,8.5,8.5,1133,2.40047481939937,2.40047481939937,2.40047481939937,2.40047481939937,4011.91461046431,0.0,1.0
1992-12-07,9.25,9.25,9.25,9.25,200,2.61228142111108,2.61228142111108,2.61228142111108,2.61228142111108,708.193223382931,0.0,1.0
1992-12-08,9.25,9.25,8.5,8.5,8933,2.61228142111108,2.61228142111108,2.40047481939937,2.40047481939937,31631.4503223986,0.0,1.0
1992-12-09,9.25,9.25,9.0,9.0,1467,2.61228142111108,2.61228142111108,2.54167922054051,2.54167922054051,5194.5972935138,0.0,1.0
1992-12-10,9.0,9.25,8.75,8.75,2400,2.54167922054051,2.61228142111108,2.47107701996994,2.47107701996994,8498.31868059518,0.0,1.0
1992-12-11,9.25,9.25,8.5,8.5,400,2.61228142111108,2.61228142111108,2.40047481939937,2.40047481939937,1416.38644676586,0.0,1.0
1992-12-14,9.25,9.25,9.25,9.25,67,2.61228142111108,2.61228142111108,2.61228142111108,2.61228142111108,237.244729833282,0.0,1.0
1992-12-15,9.25,9.25,9.25,9.25,0,2.61228142111108,2.61228142111108,2.61228142111108,2.61228142111108,0,0.0,1.0
1992-12-16,8.5,8.5,8.5,8.5,267,2.40047481939937,2.40047481939937,2.40047481939937,2.40047481939937,945.437953216213,0.0,1.0
1992-12-17,8.5,8.5,8.5,8.5,0,2.40047481939937,2.40047481939937,2.40047481939937,2.40047481939937,0,0.0,1.0
1992-12-18,8.75,9.25,8.5,9.125,12200,2.47107701996994,2.61228142111108,2.40047481939937,2.5769803208258,43199.7866263588,0.0,1.0
1992-12-21,8.75,9.0,8.75,9.0,6533,2.47107701996994,2.54167922054051,2.47107701996994,2.54167922054051,23133.1316418035,0.0,1.0
1992-12-22,9.0,9.0,8.75,9.0,1933,2.54167922054051,2.54167922054051,2.47107701996994,2.54167922054051,6844.68750399603,0.0,1.0
1992-12-23,8.875,9.0,8.875,9.0,7533,2.50637812025523,2.54167922054051,2.50637812025523,2.54167922054051,26674.0977587181,0.0,1.0
1992-12-24,9.25,9.25,9.25,9.25,200,2.61228142111108,2.61228142111108,2.61228142111108,2.61228142111108,708.193223382931,0.0,1.0
1992-12-28,9.25,9.25,9.0,9.0,12467,2.61228142111108,2.61228142111108,2.54167922054051,2.54167922054051,44145.224579575,0.0,1.0
1992-12-29,9.5,9.5,9.0,9.25,38467,2.68288362168165,2.68288362168165,2.54167922054051,2.61228142111108,136210.343619356,0.0,1.0
1992-12-30,9.125,9.5,9.0,9.5,15533,2.5769803208258,2.68288362168165,2.54167922054051,2.68288362168165,55001.8266940352,0.0,1.0
1992-12-31,9.5,9.5,9.0,9.25,3467,2.68288362168165,2.68288362168165,2.54167922054051,2.61228142111108,12276.5295273431,0.0,1.0
1993-01-04,9.0,9.5,9.0,9.5,2133,2.54167922054051,2.68288362168165,2.54167922054051,2.68288362168165,7552.88072737896,0.0,1.0
1993-01-05,9.0,9.75,9.0,9.75,1467,2.54167922054051,2.75348582225222,2.54167922054051,2.75348582225222,5194.5972935138,0.0,1.0
1993-01-06,9.75,9.75,9.75,9.75,1200,2.75348582225222,2.75348582225222,2.75348582225222,2.75348582225222,4249.15934029759,0.0,1.0
1993-01-07,9.25,9.75,9.0,9.75,7533,2.61228142111108,2.75348582225222,2.54167922054051,2.75348582225222,26674.0977587181,0.0,1.0
1993-01-08,9.375,9.375,9.0,9.25,4000,2.64758252139637,2.64758252139637,2.54167922054051,2.61228142111108,14163.8644676586,0.0,1.0
1993-01-11,9.5,9.5,9.0,9.375,2133,2.68288362168165,2.68288362168165,2.54167922054051,2.64758252139637,7552.88072737896,0.0,1.0
1993-01-12,9.5,9.5,9.0,9.125,13400,2.68288362168165,2.68288362168165,2.54167922054051,2.5769803208258,47448.9459666564,0.0,1.0
1993-01-13,9.5,9.5,9.5,9.5,1000,2.68288362168165,2.68288362168165,2.68288362168165,2.68288362168165,3540.96611691466,0.0,1.0
1993-01-14,9.0,9.5,9.0,9.5,5333,2.54167922054051,2.68288362168165,2.54167922054051,2.68288362168165,18883.9723015059,0.0,1.0
1993-01-15,9.125,9.125,9.125,9.125,800,2.5769803208258,2.5769803208258,2.5769803208258,2.5769803208258,2832.77289353172,0.0,1.0
1993-01-18,9.125,9.25,9.125,9.25,2933,2.5769803208258,2.61228142111108,2.5769803208258,2.61228142111108,10385.6536209107,0.0,1.0
1993-01-19,9.0,9.25,9.0,9.0,6267,2.54167922054051,2.61228142111108,2.54167922054051,2.54167922054051,22191.2346547041,0.0,1.0
1993-01-20,9.5,9.5,9.5,9.5,1867,2.68288362168165,2.68288362168165,2.68288362168165,2.68288362168165,6610.98374027966,0.0,1.0
1993-01-21,9.375,9.5,9.375,9.5,4867,2.64758252139637,2.68288362168165,2.64758252139637,2.68288362168165,17233.8820910236,0.0,1.0
1993-01-22,9.0,9.5,9.0,9.375,3467,2.54167922054051,2.68288362168165,2.54167922054051,2.64758252139637,12276.5295273431,0.0,1.0
1993-01-25,9.0,9.0,9.0,9.0,0,2.54167922054051,2.54167922054051,2.54167922054051,2.54167922054051,0,0.0,1.0
1993-01-26,9.0,9.0,9.0,9.0,0,2.54167922054051,2.54167922054051,2.54167922054051,2.54167922054051,0,0.0,1.0
1993-01-27,9.0,9.5,9.0,9.25,10600,2.54167922054051,2.68288362168165,2.54167922054051,2.61228142111108,37534.2408392954,0.0,1.0
1993-01-28,9.25,9.5,9.0,9.5,6000,2.61228142111108,2.68288362168165,2.54167922054051,2.68288362168165,21245.7967014879,0.0,1.0
1993-01-29,9.25,9.25,9.25,9.25,467,2.61228142111108,2.61228142111108,2.61228142111108,2.61228142111108,1653.63117659914,0.0,1.0
1993-02-01,9.5,9.5,9.5,9.5,267,2.68288362168165,2.68288362168165,2.68288362168165,2.68288362168165,945.437953216213,0.0,1.0
1993-02-02,9.25,9.5,8.75,9.0,15333,2.61228142111108,2.68288362168165,2.47107701996994,2.54167922054051,54293.6334706524,0.0,1.0
1993-02-03,10.0,10.0,9.0,9.25,69667,2.82408802282279,2.82408802282279,2.54167922054051,2.61228142111108,246688.486467093,0.0,1.0
1993-02-04,10.25,11.0,10.0,10.0,129067,2.89469022339336,3.10649682510507,2.82408802282279,2.82408802282279,457021.873811824,0.0,1.0
1993-02-05,10.38,10.75,10.0,10.75,135733,2.93140336769006,3.0358946245345,2.82408802282279,3.0358946245345,480625.953947176,0.0,1.0
1993-02-08,10.75,12.25,10.5,11.0,216933,3.0358946245345,3.45950782795792,2.96529242396393,3.10649682510507,768152.402640647,0.0,1.0
1993-02-09,11.5,11.5,10.5,11.5,39933,3.24770122624621,3.24770122624621,2.96529242396393,3.24770122624621,141401.399946753,0.0,1.0
1993-02-10,11.25,11.75,10.5,11.5,117667,3.17709902567564,3.31830342681678,2.96529242396393,3.24770122624621,416654.860078997,0.0,1.0
1993-02-11,11.5,11.75,11.25,11.25,56533,3.24770122624621,3.31830342681678,3.17709902567564,3.17709902567564,200181.437487536,0.0,1.0
1993-02-12,11.75,12.0,11.25,11.75,139067,3.31830342681678,3.38890562738735,3.17709902567564,3.31830342681678,492431.53498097,0.0,1.0
1993-02-16,12.0,12.0,11.5,12.0,84667,3.38890562738735,3.38890562738735,3.24770122624621,3.38890562738735,299802.978220813,0.0,1.0
1993-02-17,11.63,12.0,11.5,11.5,56067,3.28441437054291,3.38890562738735,3.24770122624621,3.24770122624621,198531.347277054,0.0,1.0
1993-02-18,12.0,12.25,11.5,12.25,137867,3.38890562738735,3.45950782795792,3.24770122624621,3.45950782795792,488182.375640672,0.0,1.0
1993-02-19,11.75,12.0,11.25,11.88,139267,3.31830342681678,3.38890562738735,3.17709902567564,3.35501657111348,493139.728204353,0.0,1.0
1993-02-22,11.25,11.75,11.25,11.75,38267,3.17709902567564,3.31830342681678,3.17709902567564,3.31830342681678,135502.150395973,0.0,1.0
1993-02-23,12.0,12.0,11.25,11.75,66467,3.38890562738735,3.38890562738735,3.17709902567564,3.31830342681678,235357.394892966,0.0,1.0
1993-02-24,12.75,12.75,11.25,12.0,80533,3.60071222909906,3.60071222909906,3.17709902567564,3.38890562738735,285164.624293488,0.0,1.0
1993-02-25,12.75,12.75,12.0,12.75,36400,3.60071222909906,3.60071222909906,3.38890562738735,3.60071222909906,128891.166655693,0.0,1.0
1993-02-26,12.75,12.75,12.0,12.75,43267,3.60071222909906,3.60071222909906,3.38890562738735,3.60071222909906,153206.980980546,0.0,1.0
1993-03-01,13.25,13.5,12.0,12.75,85533,3.7419166302402,3.81251883081077,3.38890562738735,3.60071222909906,302869.454878061,0.0,1.0
1993-03-02,13.5,14.5,12.5,13.25,239667,3.81251883081077,4.09492763309305,3.53011002852849,3.7419166302402,848652.726342584,0.0,1.0
1993-03-03,14.25,14.25,13.5,14.25,157000,4.02432543252248,4.02432543252248,3.81251883081077,4.02432543252248,555931.6803556,0.0,1.0
1993-03-04,14.25,14.5,13.75,14.25,169067,4.02432543252248,4.09492763309305,3.88312103138134,4.02432543252248,598660.518488409,0.0,1.0
1993-03-05,13.75,14.25,13.75,14.25,83067,3.88312103138134,4.02432543252248,3.88312103138134,4.02432543252248,294137.432433749,0.0,1.0
1993-03-08,13.75,14.25,13.75,14.25,54800,3.88312103138134,4.02432543252248,3.88312103138134,4.02432543252248,194044.943206923,0.0,1.0
1993-03-09,13.5,14.25,13.25,14.25,94733,3.81251883081077,4.02432543252248,3.7419166302402,4.02432543252248,335446.343153676,0.0,1.0
1993-03-10,14.0,14.0,13.5,14.0,25400,3.95372323195191,3.95372323195191,3.81251883081077,3.95372323195191,89940.5393696321,0.0,1.0
1993-03-11,13.75,14.0,13.25,14.0,68000,3.88312103138134,3.95372323195191,3.7419166302402,3.95372323195191,240785.695950196,0.0,1.0
1993-03-12,13.75,14.0,13.25,13.75,22000,3.88312103138134,3.95372323195191,3.7419166302402,3.88312103138134,77901.2545721223,0.0,1.0
1993-03-15,13.25,13.75,13.25,13.75,14600,3.7419166302402,3.88312103138134,3.7419166302402,3.88312103138134,51698.1053069539,0.0,1.0
1993-03-16,13.75,13.75,13.25,13.75,44800,3.88312103138134,3.88312103138134,3.7419166302402,3.88312103138134,158635.282037776,0.0,1.0
1993-03-17,13.75,13.75,13.25,13.75,34867,3.88312103138134,3.88312103138134,3.7419166302402,3.88312103138134,123462.865598463,0.0,1.0
1993-03-18,13.75,13.75,13.25,13.75,32933,3.88312103138134,3.88312103138134,3.7419166302402,3.88312103138134,116614.63712835,0.0,1.0
1993-03-19,14.0,14.0,13.5,13.75,17467,3.95372323195191,3.95372323195191,3.81251883081077,3.88312103138134,61850.0551641482,0.0,1.0
1993-03-22,14.25,14.25,13.25,14.0,35533,4.02432543252248,4.02432543252248,3.7419166302402,3.95372323195191,125821.149032328,0.0,1.0
1993-03-23,14.13,14.25,13.5,14.25,10133,3.9904363762486,4.02432543252248,3.81251883081077,4.02432543252248,35880.6096626962,0.0,1.0
1993-03-24,14.25,14.25,13.5,14.25,46333,4.02432543252248,4.02432543252248,3.81251883081077,4.02432543252248,164063.583095007,0.0,1.0
1993-03-25,14.38,14.5,13.75,14.25,25067,4.06103857681917,4.09492763309305,3.88312103138134,4.02432543252248,88761.3976526997,0.0,1.0
1993-03-26,14.5,14.5,13.75,14.5,9667,4.09492763309305,4.09492763309305,3.88312103138134,4.09492763309305,34230.5194522139,0.0,1.0
1993-03-29,14.25,14.5,13.75,14.5,23467,4.02432543252248,4.09492763309305,3.88312103138134,4.09492763309305,83095.8518656361,0.0,1.0
1993-03-30,14.0,14.25,13.75,14.25,6733,3.95372323195191,4.02432543252248,3.88312103138134,4.02432543252248,23841.3248651863,0.0,1.0
1993-03-31,13.75,14.25,13.75,13.75,17867,3.88312103138134,4.02432543252248,3.88312103138134,3.88312103138134,63266.4416109141,0.0,1.0
1993-04-01,14.25,14.25,13.75,13.75,15067,4.02432543252248,4.02432543252248,3.88312103138134,3.88312103138134,53351.736483553,0.0,1.0
1993-04-02,14.25,14.25,13.75,13.75,44067,4.02432543252248,4.02432543252248,3.88312103138134,3.88312103138134,156039.753874078,0.0,1.0
1993-04-05,14.25,14.25,13.75,14.25,5333,4.02432543252248,4.02432543252248,3.88312103138134,4.02432543252248,18883.9723015058,0.0,1.0
1993-04-06,14.5,14.5,13.88,14.25,23933,4.09492763309305,4.09492763309305,3.91983417567803,4.02432543252248,84745.9420761183,0.0,1.0
1993-04-07,14.25,14.5,13.75,14.0,10733,4.02432543252248,4.09492763309305,3.88312103138134,3.95372323195191,38005.189332845,0.0,1.0
1993-04-08,14.25,14.25,13.75,14.25,12133,4.02432543252248,4.02432543252248,3.88312103138134,4.02432543252248,42962.5418965255,0.0,1.0
1993-04-12,14.25,14.25,13.75,14.25,10800,4.02432543252248,4.02432543252248,3.88312103138134,4.02432543252248,38242.4340626782,0.0,1.0
1993-04-13,14.25,14.5,13.88,14.25,45000,4.02432543252248,4.09492763309305,3.91983417567803,4.02432543252248,159343.475261159,0.0,1.0
1993-04-14,14.5,14.5,14.38,14.5,38733,4.09492763309305,4.09492763309305,4.06103857681917,4.09492763309305,137152.240606455,0.0,1.0
1993-04-15,14.75,14.75,14.25,14.75,15600,4.16552983366362,4.16552983366362,4.02432543252248,4.16552983366362,55239.0714238686,0.0,1.0
1993-04-16,14.75,14.75,14.25,14.75,17467,4.16552983366362,4.16552983366362,4.02432543252248,4.16552983366362,61850.0551641482,0.0,1.0
1993-04-19,14.63,14.75,14.25,14.75,34067,4.13164077738974,4.16552983366362,4.02432543252248,4.16552983366362,120630.092704932,0.0,1.0
1993-04-20,14.75,14.75,14.25,14.75,31867,4.16552983366362,4.16552983366362,4.02432543252248,4.16552983366362,112839.967247719,0.0,1.0
1993-04-21,14.5,14.75,14.5,14.75,28533,4.09492763309305,4.16552983366362,4.09492763309305,4.16552983366362,101034.386213926,0.0,1.0
1993-04-22,15.0,15.25,14.5,14.75,32933,4.23613203423419,4.30673423480476,4.09492763309305,4.16552983366362,116614.63712835,0.0,1.0
1993-04-23,15.25,15.25,14.5,15.0,32667,4.30673423480476,4.30673423480476,4.09492763309305,4.23613203423419,115672.740141251,0.0,1.0
1993-04-26,14.75,15.25,14.0,15.25,48000,4.16552983366362,4.30673423480476,3.95372323195191,4.30673423480476,169966.373611903,0.0,1.0
1993-04-27,13.75,14.75,13.63,14.75,37400,3.88312103138134,4.16552983366362,3.84923197510746,4.16552983366362,132432.132772608,0.0,1.0
1993-04-28,13.75,14.0,13.25,13.75,31467,3.88312103138134,3.95372323195191,3.7419166302402,3.88312103138134,111423.580800953,0.0,1.0
1993-04-29,14.25,14.25,13.25,14.0,11600,4.02432543252248,4.02432543252248,3.7419166302402,3.95372323195191,41075.2069562099,0.0,1.0
1993-04-30,13.5,14.25,13.5,14.25,27933,3.81251883081077,4.02432543252248,3.81251883081077,4.02432543252248,98909.806543777,0.0,1.0
1993-05-03,14.25,14.25,13.5,14.25,3267,4.02432543252248,4.02432543252248,3.81251883081077,4.02432543252248,11568.3363039602,0.0,1.0
1993-05-04,14.25,14.25,13.5,14.25,17200,4.02432543252248,4.02432543252248,3.81251883081077,4.02432543252248,60904.617210932,0.0,1.0
1993-05-05,14.25,14.25,13.5,14.25,6400,4.02432543252248,4.02432543252248,3.81251883081077,4.02432543252248,22662.1831482538,0.0,1.0
1993-05-06,14.0,14.25,13.5,14.25,10933,3.95372323195191,4.02432543252248,3.81251883081077,4.02432543252248,38713.3825562279,0.0,1.0
1993-05-07,14.0,14.25,13.5,14.25,16733,3.95372323195191,4.02432543252248,3.81251883081077,4.02432543252248,59250.9860343329,0.0,1.0
1993-05-10,13.5,14.25,13.5,13.5,4600,3.81251883081077,4.02432543252248,3.81251883081077,3.81251883081077,16288.4441378074,0.0,1.0
1993-05-11,14.0,14.25,13.5,14.25,7200,3.95372323195191,4.02432543252248,3.81251883081077,4.02432543252248,25494.9560417855,0.0,1.0
1993-05-12,13.25,14.0,13.25,14.0,17200,3.7419166302402,3.95372323195191,3.7419166302402,3.95372323195191,60904.617210932,0.0,1.0
1993-05-13,13.5,13.75,13.0,13.75,36133,3.81251883081077,3.88312103138134,3.67131442966963,3.88312103138134,127945.728702477,0.0,1.0
1993-05-14,13.5,13.5,13.0,13.5,10733,3.81251883081077,3.81251883081077,3.67131442966963,3.81251883081077,38005.189332845,0.0,1.0
1993-05-17,13.5,13.5,13.5,13.5,3733,3.81251883081077,3.81251883081077,3.81251883081077,3.81251883081077,13218.4265144424,0.0,1.0
1993-05-18,13.5,13.75,13.0,13.75,4667,3.81251883081077,3.88312103138134,3.67131442966963,3.88312103138134,16525.6888676407,0.0,1.0
1993-05-19,13.75,13.75,13.0,13.5,33933,3.88312103138134,3.88312103138134,3.67131442966963,3.81251883081077,120155.603245265,0.0,1.0
1993-05-20,14.25,14.25,13.25,14.0,8867,4.02432543252248,4.02432543252248,3.7419166302402,3.95372323195191,31397.7465586822,0.0,1.0
1993-05-21,14.0,14.75,13.25,13.25,15600,3.95372323195191,4.16552983366362,3.7419166302402,3.7419166302402,55239.0714238686,0.0,1.0
1993-05-24,14.0,14.75,14.0,14.5,12667,3.95372323195191,4.16552983366362,3.95372323195191,4.09492763309305,44853.4178029579,0.0,1.0
1993-05-25,14.75,14.75,14.0,14.75,5333,4.16552983366362,4.16552983366362,3.95372323195191,4.16552983366362,18883.9723015058,0.0,1.0
1993-05-26,14.0,14.75,14.0,14.63,6267,3.95372323195191,4.16552983366362,3.95372323195191,4.13164077738974,22191.2346547041,0.0,1.0
1993-05-27,14.5,14.75,14.0,14.75,6800,4.09492763309305,4.16552983366362,3.95372323195191,4.16552983366362,24078.5695950196,0.0,1.0
1993-05-28,14.0,14.75,14.0,14.5,44467,3.95372323195191,4.16552983366362,3.95372323195191,4.09492763309305,157456.140320844,0.0,1.0
1993-06-01,14.0,14.75,14.0,14.75,4933,3.95372323195191,4.16552983366362,3.95372323195191,4.16552983366362,17467.58585474,0.0,1.0
1993-06-02,14.0,14.75,14.0,14.75,10733,3.95372323195191,4.16552983366362,3.95372323195191,4.16552983366362,38005.189332845,0.0,1.0
1993-06-03,14.13,14.75,14.0,14.75,12733,3.9904363762486,4.16552983366362,3.95372323195191,4.16552983366362,45087.1215666743,0.0,1.0
1993-06-04,14.5,14.75,14.5,14.75,22200,4.09492763309305,4.16552983366362,4.09492763309305,4.16552983366362,78609.4477955053,0.0,1.0
1993-06-07,14.0,14.75,14.0,14.75,13533,3.95372323195191,4.16552983366362,3.95372323195191,4.16552983366362,47919.894460206,0.0,1.0
1993-06-08,13.75,14.5,13.5,14.0,29533,3.88312103138134,4.09492763309305,3.81251883081077,3.95372323195191,104575.35233084,0.0,1.0
1993-06-09,13.63,13.75,13.25,13.75,23467,3.84923197510746,3.88312103138134,3.7419166302402,3.88312103138134,83095.8518656363,0.0,1.0
1993-06-10,14.0,14.0,13.5,13.5,3733,3.95372323195191,3.95372323195191,3.81251883081077,3.81251883081077,13218.4265144424,0.0,1.0
1993-06-11,14.0,14.0,13.5,14.0,15533,3.95372323195191,3.95372323195191,3.81251883081077,3.95372323195191,55001.8266940353,0.0,1.0
1993-06-14,13.5,14.0,13.5,14.0,14200,3.81251883081077,3.95372323195191,3.81251883081077,3.95372323195191,50281.7188601881,0.0,1.0
1993-06-15,13.75,14.0,13.5,14.0,4333,3.88312103138134,3.95372323195191,3.81251883081077,3.95372323195191,15343.0061845912,0.0,1.0
1993-06-16,13.75,13.75,13.5,13.5,4933,3.88312103138134,3.88312103138134,3.81251883081077,3.81251883081077,17467.58585474,0.0,1.0
1993-06-17,13.75,13.75,13.5,13.75,7067,3.88312103138134,3.88312103138134,3.81251883081077,3.88312103138134,25024.0075482358,0.0,1.0
1993-06-18,13.0,13.75,12.5,13.75,30200,3.67131442966963,3.88312103138134,3.53011002852849,3.88312103138134,106937.176730822,0.0,1.0
1993-06-21,13.25,13.25,13.0,13.0,2400,3.7419166302402,3.7419166302402,3.67131442966963,3.67131442966963,8498.31868059516,0.0,1.0
1993-06-22,13.25,13.25,12.5,12.75,3800,3.7419166302402,3.7419166302402,3.53011002852849,3.60071222909906,13455.6712442757,0.0,1.0
1993-06-23,13.25,13.25,13.0,13.25,3733,3.7419166302402,3.7419166302402,3.67131442966963,3.7419166302402,13218.4265144424,0.0,1.0
1993-06-24,13.0,13.25,13.0,13.25,11333,3.67131442966963,3.7419166302402,3.67131442966963,3.7419166302402,40129.7690029938,0.0,1.0
1993-06-25,12.5,13.0,12.5,13.0,8267,3.53011002852849,3.67131442966963,3.53011002852849,3.67131442966963,29273.1668885334,0.0,1.0
1993-06-28,13.0,13.0,12.5,12.5,8000,3.67131442966963,3.67131442966963,3.53011002852849,3.53011002852849,28327.7289353172,0.0,1.0
1993-06-29,13.25,13.25,12.5,12.5,3800,3.7419166302402,3.7419166302402,3.53011002852849,3.53011002852849,13455.6712442757,0.0,1.0
1993-06-30,13.25,13.25,13.25,13.25,7467,3.7419166302402,3.7419166302402,3.7419166302402,3.7419166302402,26440.3939950017,0.0,1.0
1993-07-01,13.5,13.5,13.25,13.5,12400,3.81251883081077,3.81251883081077,3.7419166302402,3.81251883081077,43907.9798497417,0.0,1.0
1993-07-02,13.5,13.5,13.5,13.5,400,3.81251883081077,3.81251883081077,3.81251883081077,3.81251883081077,1416.38644676586,0.0,1.0
1993-07-06,13.5,13.5,12.75,13.5,1000,3.81251883081077,3.81251883081077,3.60071222909906,3.81251883081077,3540.96611691465,0.0,1.0
1993-07-07,13.5,13.5,12.75,12.75,6800,3.81251883081077,3.81251883081077,3.60071222909906,3.60071222909906,24078.5695950196,0.0,1.0
1993-07-08,13.0,13.5,13.0,13.5,5733,3.67131442966963,3.81251883081077,3.67131442966963,3.81251883081077,20300.3587482717,0.0,1.0
1993-07-09,13.5,13.5,12.75,12.75,6133,3.81251883081077,3.81251883081077,3.60071222909906,3.60071222909906,21716.7451950376,0.0,1.0
1993-07-12,13.5,13.5,12.75,13.5,4000,3.81251883081077,3.81251883081077,3.60071222909906,3.81251883081077,14163.8644676586,0.0,1.0
1993-07-13,13.75,13.75,13.5,13.5,7467,3.88312103138134,3.88312103138134,3.81251883081077,3.81251883081077,26440.3939950017,0.0,1.0
1993-07-14,13.0,13.75,12.75,13.25,24800,3.67131442966963,3.88312103138134,3.60071222909906,3.7419166302402,87815.9596994834,0.0,1.0
1993-07-15,13.0,13.25,12.75,13.25,4467,3.67131442966963,3.7419166302402,3.60071222909906,3.7419166302402,15817.4956442578,0.0,1.0
1993-07-16,13.0,13.25,12.75,13.0,15333,3.67131442966963,3.7419166302402,3.60071222909906,3.67131442966963,54293.6334706524,0.0,1.0
1993-07-19,13.0,13.25,12.5,13.25,16333,3.67131442966963,3.7419166302402,3.53011002852849,3.7419166302402,57834.599587567,0.0,1.0
1993-07-20,12.5,13.25,12.25,13.0,25067,3.53011002852849,3.7419166302402,3.45950782795792,3.67131442966963,88761.3976526996,0.0,1.0
1993-07-21,13.13,13.25,12.5,13.25,25867,3.70802757396632,3.7419166302402,3.53011002852849,3.7419166302402,91594.1705462315,0.0,1.0
1993-07-22,13.13,13.25,12.5,13.25,4933,3.70802757396632,3.7419166302402,3.53011002852849,3.7419166302402,17467.58585474,0.0,1.0
1993-07-23,12.25,13.25,12.25,13.0,11867,3.45950782795792,3.7419166302402,3.45950782795792,3.67131442966963,42020.6449094262,0.0,1.0
1993-07-26,13.0,13.0,13.0,13.0,5067,3.67131442966963,3.67131442966963,3.67131442966963,3.67131442966963,17942.0753144065,0.0,1.0
1993-07-27,13.0,13.0,12.25,13.0,8867,3.67131442966963,3.67131442966963,3.45950782795792,3.67131442966963,31397.7465586822,0.0,1.0
1993-07-28,13.0,13.0,12.25,12.25,4067,3.67131442966963,3.67131442966963,3.45950782795792,3.45950782795792,14401.1091974919,0.0,1.0
1993-07-29,12.5,13.0,12.25,12.25,2133,3.53011002852849,3.67131442966963,3.45950782795792,3.45950782795792,7552.88072737895,0.0,1.0
1993-07-30,13.13,13.25,12.25,13.0,14800,3.70802757396632,3.7419166302402,3.45950782795792,3.67131442966963,52406.2985303369,0.0,1.0
1993-08-02,13.25,13.25,13.13,13.25,13867,3.7419166302402,3.7419166302402,3.70802757396632,3.7419166302402,49102.5771432555,0.0,1.0
1993-08-03,13.25,13.25,12.5,13.25,1133,3.7419166302402,3.7419166302402,3.53011002852849,3.7419166302402,4011.9146104643,0.0,1.0
1993-08-04,13.0,13.25,13.0,13.25,5333,3.67131442966963,3.7419166302402,3.67131442966963,3.7419166302402,18883.9723015058,0.0,1.0
1993-08-05,13.0,13.0,12.25,13.0,4667,3.67131442966963,3.67131442966963,3.45950782795792,3.67131442966963,16525.6888676407,0.0,1.0
1993-08-06,13.0,13.0,12.25,13.0,27933,3.67131442966963,3.67131442966963,3.45950782795792,3.67131442966963,98909.806543777,0.0,1.0
1993-08-09,13.0,13.25,12.25,13.0,25667,3.67131442966963,3.7419166302402,3.45950782795792,3.67131442966963,90885.9773228484,0.0,1.0
1993-08-10,12.25,13.0,12.0,12.0,595400,3.45950782795792,3.67131442966963,3.38890562738735,3.38890562738735,2108291.22601098,0.0,1.0
1993-08-11,12.5,12.75,12.0,12.75,84200,3.53011002852849,3.60071222909906,3.38890562738735,3.60071222909906,298149.347044214,0.0,1.0
1993-08-12,12.75,12.75,12.25,12.75,53467,3.60071222909906,3.60071222909906,3.45950782795792,3.60071222909906,189324.835373076,0.0,1.0
1993-08-13,12.25,13.0,12.25,12.75,45733,3.45950782795792,3.67131442966963,3.45950782795792,3.60071222909906,161939.003424858,0.0,1.0
1993-08-16,13.25,13.25,12.5,13.0,82133,3.7419166302402,3.7419166302402,3.53011002852849,3.67131442966963,290830.170080551,0.0,1.0
1993-08-17,13.25,13.25,12.5,13.25,65067,3.7419166302402,3.7419166302402,3.53011002852849,3.7419166302402,230400.042329286,0.0,1.0
1993-08-18,13.5,13.5,12.75,13.5,66800,3.81251883081077,3.81251883081077,3.60071222909906,3.81251883081077,236536.536609899,0.0,1.0
1993-08-19,13.13,13.5,12.75,13.5,95667,3.70802757396632,3.81251883081077,3.60071222909906,3.81251883081077,338753.605506875,0.0,1.0
1993-08-20,12.75,13.5,12.75,13.5,35733,3.60071222909906,3.81251883081077,3.60071222909906,3.81251883081077,126529.342255711,0.0,1.0
1993-08-23,13.0,13.5,12.5,13.5,42000,3.67131442966963,3.81251883081077,3.53011002852849,3.81251883081077,148720.576910415,0.0,1.0
1993-08-24,13.0,13.0,12.5,13.0,31467,3.67131442966963,3.67131442966963,3.53011002852849,3.67131442966963,111423.580800953,0.0,1.0
1993-08-25,12.5,13.0,12.25,13.0,18733,3.53011002852849,3.67131442966963,3.45950782795792,3.67131442966963,66332.9182681622,0.0,1.0
1993-08-26,12.5,12.75,12.25,12.75,41400,3.53011002852849,3.60071222909906,3.45950782795792,3.60071222909906,146595.997240267,0.0,1.0
1993-08-27,12.5,12.5,12.0,12.5,8267,3.53011002852849,3.53011002852849,3.38890562738735,3.53011002852849,29273.1668885334,0.0,1.0
1993-08-30,12.5,12.5,12.0,12.5,6533,3.53011002852849,3.53011002852849,3.38890562738735,3.53011002852849,23133.1316418034,0.0,1.0
1993-08-31,12.75,12.75,12.0,12.5,13800,3.60071222909906,3.60071222909906,3.38890562738735,3.53011002852849,48865.3324134222,0.0,1.0
1993-09-01,12.75,12.75,12.25,12.75,7667,3.60071222909906,3.60071222909906,3.45950782795792,3.60071222909906,27148.5872183846,0.0,1.0
1993-09-02,12.75,12.75,12.25,12.75,6600,3.60071222909906,3.60071222909906,3.45950782795792,3.60071222909906,23370.3763716367,0.0,1.0
1993-09-03,12.25,12.75,12.25,12.75,6267,3.45950782795792,3.60071222909906,3.45950782795792,3.60071222909906,22191.2346547041,0.0,1.0
1993-09-07,12.75,12.75,12.25,12.75,11067,3.60071222909906,3.60071222909906,3.45950782795792,3.60071222909906,39187.8720158945,0.0,1.0
1993-09-08,12.25,12.75,12.25,12.75,23333,3.45950782795792,3.60071222909906,3.45950782795792,3.60071222909906,82621.3624059696,0.0,1.0
1993-09-09,12.5,12.75,12.0,12.5,47467,3.53011002852849,3.60071222909906,3.38890562738735,3.53011002852849,168079.038671588,0.0,1.0
1993-09-10,12.0,12.5,12.0,12.5,24267,3.38890562738735,3.53011002852849,3.38890562738735,3.53011002852849,85928.6247591679,0.0,1.0
1993-09-13,12.5,12.5,12.0,12.5,6533,3.53011002852849,3.53011002852849,3.38890562738735,3.53011002852849,23133.1316418034,0.0,1.0
1993-09-14,12.5,12.5,12.0,12.5,17067,3.53011002852849,3.53011002852849,3.38890562738735,3.53011002852849,60433.6687173824,0.0,1.0
1993-09-15,12.38,12.5,12.0,12.0,24533,3.49622097225462,3.53011002852849,3.38890562738735,3.38890562738735,86870.5217462671,0.0,1.0
1993-09-16,12.75,13.0,12.25,12.5,48667,3.60071222909906,3.67131442966963,3.45950782795792,3.53011002852849,172328.198011885,0.0,1.0
1993-09-17,12.63,13.0,12.25,13.0,39933,3.56682317282518,3.67131442966963,3.45950782795792,3.67131442966963,141401.399946753,0.0,1.0
1993-09-20,12.63,13.0,12.5,12.5,36867,3.56682317282518,3.67131442966963,3.53011002852849,3.53011002852849,130544.797832293,0.0,1.0
1993-09-21,12.0,13.0,12.0,13.0,31267,3.38890562738735,3.67131442966963,3.38890562738735,3.67131442966963,110715.38757757,0.0,1.0
1993-09-22,11.75,12.5,11.75,12.0,19467,3.31830342681678,3.53011002852849,3.31830342681678,3.38890562738735,68931.9873979776,0.0,1.0
1993-09-23,12.25,12.25,11.75,11.75,13400,3.45950782795792,3.45950782795792,3.31830342681678,3.31830342681678,47448.9459666563,0.0,1.0
1993-09-24,12.25,12.25,11.75,12.25,17267,3.45950782795792,3.45950782795792,3.31830342681678,3.45950782795792,61141.8619407653,0.0,1.0
1993-09-27,11.75,12.5,11.75,12.25,4067,3.31830342681678,3.53011002852849,3.31830342681678,3.45950782795792,14401.1091974919,0.0,1.0
1993-09-28,11.75,12.5,11.75,12.5,7667,3.31830342681678,3.53011002852849,3.31830342681678,3.53011002852849,27148.5872183846,0.0,1.0
1993-09-29,12.5,12.5,11.75,11.75,1000,3.53011002852849,3.53011002852849,3.31830342681678,3.31830342681678,3540.96611691465,0.0,1.0
1993-09-30,12.0,12.5,11.75,11.75,30333,3.38890562738735,3.53011002852849,3.31830342681678,3.31830342681678,107408.125224372,0.0,1.0
1993-10-01,12.5,12.5,11.88,12.5,34333,3.53011002852849,3.53011002852849,3.35501657111348,3.53011002852849,121571.989692031,0.0,1.0
1993-10-04,12.75,12.75,12.0,12.75,4600,3.60071222909906,3.60071222909906,3.38890562738735,3.60071222909906,16288.4441378074,0.0,1.0
1993-10-05,12.38,12.75,12.25,12.75,18933,3.49622097225462,3.60071222909906,3.45950782795792,3.60071222909906,67041.111491545,0.0,1.0
1993-10-06,12.75,12.75,12.25,12.5,15733,3.60071222909906,3.60071222909906,3.45950782795792,3.53011002852849,55710.0199174182,0.0,1.0
1993-10-07,12.75,12.75,12.25,12.38,22867,3.60071222909906,3.60071222909906,3.45950782795792,3.49622097225462,80971.2721954874,0.0,1.0
1993-10-08,12.75,12.75,12.25,12.75,12200,3.60071222909906,3.60071222909906,3.45950782795792,3.60071222909906,43199.7866263588,0.0,1.0
1993-10-11,12.75,12.75,12.25,12.5,12467,3.60071222909906,3.60071222909906,3.45950782795792,3.53011002852849,44145.224579575,0.0,1.0
1993-10-12,12.5,12.75,12.25,12.38,32600,3.53011002852849,3.60071222909906,3.45950782795792,3.49622097225462,115435.495411418,0.0,1.0
1993-10-13,12.75,12.75,12.25,12.75,3200,3.60071222909906,3.60071222909906,3.45950782795792,3.60071222909906,11331.0915741269,0.0,1.0
1993-10-14,12.25,12.75,12.13,12.75,20667,3.45950782795792,3.60071222909906,3.42561877168405,3.60071222909906,73181.1467382751,0.0,1.0
1993-10-15,11.75,12.5,11.75,12.5,4667,3.31830342681678,3.53011002852849,3.31830342681678,3.53011002852849,16525.6888676407,0.0,1.0
1993-10-18,12.0,12.5,12.0,12.5,14200,3.38890562738735,3.53011002852849,3.38890562738735,3.53011002852849,50281.7188601881,0.0,1.0
1993-10-19,12.0,12.5,12.0,12.0,0,3.38890562738735,3.53011002852849,3.38890562738735,3.38890562738735,0,0.0,1.0
1993-10-20,12.0,12.5,12.0,12.0,5067,3.38890562738735,3.53011002852849,3.38890562738735,3.38890562738735,17942.0753144065,0.0,1.0
1993-10-21,12.5,12.5,11.75,12.5,10267,3.53011002852849,3.53011002852849,3.31830342681678,3.53011002852849,36355.0991223627,0.0,1.0
1993-10-22,12.13,12.5,12.13,12.5,1933,3.42561877168405,3.53011002852849,3.42561877168405,3.53011002852849,6844.68750399602,0.0,1.0
1993-10-25,12.25,12.5,11.75,12.5,6267,3.45950782795792,3.53011002852849,3.31830342681678,3.53011002852849,22191.2346547041,0.0,1.0
1993-10-26,11.5,12.25,11.5,12.25,11333,3.24770122624621,3.45950782795792,3.24770122624621,3.45950782795792,40129.7690029938,0.0,1.0
1993-10-27,11.5,12.0,11.5,11.5,39000,3.24770122624621,3.38890562738735,3.24770122624621,3.24770122624621,138097.678559671,0.0,1.0
1993-10-28,12.0,12.25,11.75,11.75,13667,3.38890562738735,3.45950782795792,3.31830342681678,3.31830342681678,48394.3839198726,0.0,1.0
1993-10-29,12.25,12.25,11.5,12.25,2067,3.45950782795792,3.45950782795792,3.24770122624621,3.45950782795792,7319.17696366259,0.0,1.0
1993-11-01,11.88,12.25,11.5,11.75,26000,3.35501657111348,3.45950782795792,3.24770122624621,3.31830342681678,92065.1190397809,0.0,1.0
1993-11-02,11.5,12.25,11.5,12.25,933,3.24770122624621,3.45950782795792,3.24770122624621,3.45950782795792,3303.72138708137,0.0,1.0
1993-11-03,11.5,12.25,11.5,11.5,15733,3.24770122624621,3.45950782795792,3.24770122624621,3.24770122624621,55710.0199174182,0.0,1.0
1993-11-04,12.0,12.25,11.5,11.5,2933,3.38890562738735,3.45950782795792,3.24770122624621,3.24770122624621,10385.6536209107,0.0,1.0
1993-11-05,11.5,12.0,11.5,12.0,10267,3.24770122624621,3.38890562738735,3.24770122624621,3.38890562738735,36355.0991223627,0.0,1.0
1993-11-08,11.63,11.75,11.63,11.75,800,3.28441437054291,3.31830342681678,3.28441437054291,3.31830342681678,2832.77289353172,0.0,1.0
1993-11-09,11.75,12.25,11.75,12.0,10600,3.31830342681678,3.45950782795792,3.31830342681678,3.38890562738735,37534.2408392953,0.0,1.0
1993-11-10,11.0,11.75,10.5,11.75,36600,3.10649682510507,3.31830342681678,2.96529242396393,3.31830342681678,129599.359879076,0.0,1.0
1993-11-11,11.25,11.25,10.5,10.5,15000,3.17709902567564,3.17709902567564,2.96529242396393,2.96529242396393,53114.4917537198,0.0,1.0
1993-11-12,12.0,12.0,11.25,11.25,14800,3.38890562738735,3.38890562738735,3.17709902567564,3.17709902567564,52406.2985303369,0.0,1.0
1993-11-15,11.25,12.0,11.25,11.25,5200,3.17709902567564,3.38890562738735,3.17709902567564,3.17709902567564,18413.0238079562,0.0,1.0
1993-11-16,12.0,12.0,11.25,12.0,1133,3.38890562738735,3.38890562738735,3.17709902567564,3.38890562738735,4011.9146104643,0.0,1.0
1993-11-17,12.0,12.0,11.25,11.25,6600,3.38890562738735,3.38890562738735,3.17709902567564,3.17709902567564,23370.3763716367,0.0,1.0
1993-11-18,11.75,12.25,11.5,12.0,12733,3.31830342681678,3.45950782795792,3.24770122624621,3.38890562738735,45087.1215666743,0.0,1.0
1993-11-19,12.13,12.25,11.5,11.5,3000,3.42561877168405,3.45950782795792,3.24770122624621,3.24770122624621,10622.8983507439,0.0,1.0
1993-11-22,11.88,12.25,11.5,12.25,1867,3.35501657111348,3.45950782795792,3.24770122624621,3.45950782795792,6610.98374027965,0.0,1.0
1993-11-23,11.5,12.25,11.5,11.5,38533,3.24770122624621,3.45950782795792,3.24770122624621,3.24770122624621,136444.047383072,0.0,1.0
1993-11-24,12.25,12.25,12.25,12.25,467,3.45950782795792,3.45950782795792,3.45950782795792,3.45950782795792,1653.63117659914,0.0,1.0
1993-11-26,12.0,12.0,12.0,12.0,1467,3.38890562738735,3.38890562738735,3.38890562738735,3.38890562738735,5194.5972935138,0.0,1.0
1993-11-29,12.0,12.0,11.25,12.0,6600,3.38890562738735,3.38890562738735,3.17709902567564,3.38890562738735,23370.3763716367,0.0,1.0
1993-11-30,11.5,12.0,11.25,11.25,6267,3.24770122624621,3.38890562738735,3.17709902567564,3.17709902567564,22191.2346547041,0.0,1.0
1993-12-01,11.25,12.0,11.25,12.0,8200,3.17709902567564,3.38890562738735,3.17709902567564,3.38890562738735,29035.9221587002,0.0,1.0
1993-12-02,11.0,11.75,11.0,11.25,11333,3.10649682510507,3.31830342681678,3.10649682510507,3.17709902567564,40129.7690029938,0.0,1.0
1993-12-03,10.75,11.25,10.5,11.0,31533,3.0358946245345,3.17709902567564,2.96529242396393,3.10649682510507,111657.28456467,0.0,1.0
1993-12-06,10.25,10.75,10.25,10.25,7667,2.89469022339336,3.0358946245345,2.89469022339336,2.89469022339336,27148.5872183847,0.0,1.0
1993-12-07,10.0,11.0,10.0,10.75,25867,2.82408802282279,3.10649682510507,2.82408802282279,3.0358946245345,91594.1705462314,0.0,1.0
1993-12-08,10.0,10.75,10.0,10.75,21000,2.82408802282279,3.0358946245345,2.82408802282279,3.0358946245345,74360.2884552078,0.0,1.0
1993-12-09,10.75,10.75,10.0,10.75,22200,3.0358946245345,3.0358946245345,2.82408802282279,3.0358946245345,78609.4477955053,0.0,1.0
1993-12-10,10.38,10.75,10.0,10.75,10000,2.93140336769006,3.0358946245345,2.82408802282279,3.0358946245345,35409.6611691465,0.0,1.0
1993-12-13,10.0,10.75,10.0,10.5,1133,2.82408802282279,3.0358946245345,2.82408802282279,2.96529242396393,4011.9146104643,0.0,1.0
1993-12-14,10.25,10.5,10.25,10.5,37467,2.89469022339336,2.96529242396393,2.89469022339336,2.96529242396393,132669.377502441,0.0,1.0
1993-12-15,10.25,10.5,10.0,10.0,41200,2.89469022339336,2.96529242396393,2.82408802282279,2.82408802282279,145887.804016884,0.0,1.0
1993-12-16,11.0,11.25,10.5,10.75,8867,3.10649682510507,3.17709902567564,2.96529242396393,3.0358946245345,31397.7465586822,0.0,1.0
1993-12-17,11.0,11.25,10.5,11.25,9133,3.10649682510507,3.17709902567564,2.96529242396393,3.17709902567564,32339.6435457815,0.0,1.0
1993-12-20,11.0,11.25,10.5,10.5,18667,3.10649682510507,3.17709902567564,2.96529242396393,2.96529242396393,66099.2145044458,0.0,1.0
1993-12-21,10.5,11.25,10.5,11.25,1133,2.96529242396393,3.17709902567564,2.96529242396393,3.17709902567564,4011.9146104643,0.0,1.0
1993-12-22,10.38,10.5,10.25,10.5,27200,2.93140336769006,2.96529242396393,2.89469022339336,2.96529242396393,96314.2783800785,0.0,1.0
1993-12-23,10.5,10.75,10.0,10.5,18667,2.96529242396393,3.0358946245345,2.82408802282279,2.96529242396393,66099.2145044459,0.0,1.0
1993-12-27,10.0,10.5,10.0,10.0,1867,2.82408802282279,2.96529242396393,2.82408802282279,2.82408802282279,6610.98374027966,0.0,1.0
1993-12-28,9.75,10.5,9.75,10.0,40133,2.75348582225222,2.96529242396393,2.75348582225222,2.82408802282279,142109.593170136,0.0,1.0
1993-12-29,10.13,10.5,9.75,9.75,18733,2.86080116711949,2.96529242396393,2.75348582225222,2.75348582225222,66332.9182681621,0.0,1.0
1993-12-30,9.75,10.5,9.75,10.5,17267,2.75348582225222,2.96529242396393,2.75348582225222,2.96529242396393,61141.8619407654,0.0,1.0
1993-12-31,10.5,10.5,9.75,10.5,9400,2.96529242396393,2.96529242396393,2.75348582225222,2.96529242396393,33285.0814989978,0.0,1.0
1994-01-03,10.75,10.75,10.0,10.5,19200,3.0358946245345,3.0358946245345,2.82408802282279,2.96529242396393,67986.5494447614,0.0,1.0
1994-01-04,10.63,11.0,10.5,10.75,22400,3.00200556826063,3.10649682510507,2.96529242396393,3.0358946245345,79317.6410188882,0.0,1.0
1994-01-05,11.25,11.25,10.5,10.5,10733,3.17709902567564,3.17709902567564,2.96529242396393,2.96529242396393,38005.189332845,0.0,1.0
1994-01-06,11.5,11.75,10.5,11.25,14200,3.24770122624621,3.31830342681678,2.96529242396393,3.17709902567564,50281.7188601881,0.0,1.0
1994-01-07,11.13,11.75,11.0,11.75,21000,3.14320996940177,3.31830342681678,3.10649682510507,3.31830342681678,74360.2884552076,0.0,1.0
1994-01-10,11.5,11.5,11.25,11.5,6000,3.24770122624621,3.24770122624621,3.17709902567564,3.24770122624621,21245.7967014879,0.0,1.0
1994-01-11,11.25,11.5,11.0,11.5,20600,3.17709902567564,3.24770122624621,3.10649682510507,3.24770122624621,72943.9020084419,0.0,1.0
1994-01-12,11.38,11.5,11.0,11.25,29600,3.21381216997234,3.24770122624621,3.10649682510507,3.17709902567564,104812.597060674,0.0,1.0
1994-01-13,11.5,11.75,11.0,11.38,8933,3.24770122624621,3.31830342681678,3.10649682510507,3.21381216997234,31631.4503223986,0.0,1.0
1994-01-14,11.38,11.38,11.38,11.38,1133,3.21381216997234,3.21381216997234,3.21381216997234,3.21381216997234,4011.9146104643,0.0,1.0
1994-01-17,11.0,11.75,11.0,11.75,3800,3.10649682510507,3.31830342681678,3.10649682510507,3.31830342681678,13455.6712442757,0.0,1.0
1994-01-18,11.38,11.75,11.0,11.75,3600,3.21381216997234,3.31830342681678,3.10649682510507,3.31830342681678,12747.4780208927,0.0,1.0
1994-01-19,11.75,11.75,11.0,11.75,8267,3.31830342681678,3.31830342681678,3.10649682510507,3.31830342681678,29273.1668885334,0.0,1.0
1994-01-20,11.75,11.75,11.0,11.75,2333,3.31830342681678,3.31830342681678,3.10649682510507,3.31830342681678,8261.07395076189,0.0,1.0
1994-01-21,11.75,11.75,11.75,11.75,267,3.31830342681678,3.31830342681678,3.31830342681678,3.31830342681678,945.437953216212,0.0,1.0
1994-01-24,11.0,11.0,11.0,11.0,467,3.10649682510507,3.10649682510507,3.10649682510507,3.10649682510507,1653.63117659914,0.0,1.0
1994-01-25,11.5,11.75,11.0,11.0,1933,3.24770122624621,3.31830342681678,3.10649682510507,3.10649682510507,6844.68750399602,0.0,1.0
1994-01-26,11.75,11.75,11.0,11.75,933,3.31830342681678,3.31830342681678,3.10649682510507,3.31830342681678,3303.72138708137,0.0,1.0
1994-01-27,11.75,11.75,11.0,11.75,11733,3.31830342681678,3.31830342681678,3.10649682510507,3.31830342681678,41546.1554497596,0.0,1.0
1994-01-28,11.75,11.75,11.0,11.75,3733,3.31830342681678,3.31830342681678,3.10649682510507,3.31830342681678,13218.4265144424,0.0,1.0
1994-01-31,11.75,11.75,11.0,11.75,11733,3.31830342681678,3.31830342681678,3.10649682510507,3.31830342681678,41546.1554497596,0.0,1.0
1994-02-01,11.38,11.75,11.0,11.0,6733,3.21381216997234,3.31830342681678,3.10649682510507,3.10649682510507,23841.3248651863,0.0,1.0
1994-02-02,11.75,11.75,11.0,11.0,4867,3.31830342681678,3.31830342681678,3.10649682510507,3.10649682510507,17233.8820910236,0.0,1.0
1994-02-03,11.5,12.0,11.0,11.75,27067,3.24770122624621,3.38890562738735,3.10649682510507,3.31830342681678,95843.3298865289,0.0,1.0
1994-02-04,11.5,12.0,11.5,11.5,3800,3.24770122624621,3.38890562738735,3.24770122624621,3.24770122624621,13455.6712442757,0.0,1.0
1994-02-07,11.5,11.75,11.0,11.5,8933,3.24770122624621,3.31830342681678,3.10649682510507,3.24770122624621,31631.4503223986,0.0,1.0
1994-02-08,11.5,12.0,11.5,12.0,24267,3.24770122624621,3.38890562738735,3.24770122624621,3.38890562738735,85928.6247591679,0.0,1.0
1994-02-09,12.0,12.0,11.5,11.5,467,3.38890562738735,3.38890562738735,3.24770122624621,3.24770122624621,1653.63117659914,0.0,1.0
1994-02-10,11.5,12.0,11.5,12.0,15333,3.24770122624621,3.38890562738735,3.24770122624621,3.38890562738735,54293.6334706524,0.0,1.0
1994-02-11,11.5,11.75,11.25,11.25,15600,3.24770122624621,3.31830342681678,3.17709902567564,3.17709902567564,55239.0714238686,0.0,1.0
1994-02-14,11.75,11.75,11.0,11.75,1933,3.31830342681678,3.31830342681678,3.10649682510507,3.31830342681678,6844.68750399602,0.0,1.0
1994-02-15,11.0,11.75,11.0,11.75,467,3.10649682510507,3.31830342681678,3.10649682510507,3.31830342681678,1653.63117659914,0.0,1.0
1994-02-16,11.75,11.75,11.0,11.75,3200,3.31830342681678,3.31830342681678,3.10649682510507,3.31830342681678,11331.0915741269,0.0,1.0
1994-02-17,11.75,11.75,11.0,11.75,2400,3.31830342681678,3.31830342681678,3.10649682510507,3.31830342681678,8498.31868059517,0.0,1.0
1994-02-18,11.0,11.75,11.0,11.75,4333,3.10649682510507,3.31830342681678,3.10649682510507,3.31830342681678,15343.0061845912,0.0,1.0
1994-02-22,11.0,11.75,11.0,11.75,467,3.10649682510507,3.31830342681678,3.10649682510507,3.31830342681678,1653.63117659914,0.0,1.0
1994-02-23,11.0,11.0,11.0,11.0,267,3.10649682510507,3.10649682510507,3.10649682510507,3.10649682510507,945.437953216212,0.0,1.0
1994-02-24,11.75,11.75,11.75,11.75,1467,3.31830342681678,3.31830342681678,3.31830342681678,3.31830342681678,5194.5972935138,0.0,1.0
1994-02-25,11.0,11.0,11.0,11.0,400,3.10649682510507,3.10649682510507,3.10649682510507,3.10649682510507,1416.38644676586,0.0,1.0
1994-02-28,11.25,11.5,10.88,11.0,4667,3.17709902567564,3.24770122624621,3.0726077688312,3.10649682510507,16525.6888676407,0.0,1.0
1994-03-01,11.0,11.13,10.75,10.75,6000,3.10649682510507,3.14320996940177,3.0358946245345,3.0358946245345,21245.7967014879,0.0,1.0
1994-03-02,11.5,11.5,10.88,11.5,3267,3.24770122624621,3.24770122624621,3.0726077688312,3.24770122624621,11568.3363039602,0.0,1.0
1994-03-03,11.5,11.5,11.5,11.5,67,3.24770122624621,3.24770122624621,3.24770122624621,3.24770122624621,237.244729833282,0.0,1.0
1994-03-04,11.25,11.5,10.75,10.75,4667,3.17709902567564,3.24770122624621,3.0358946245345,3.0358946245345,16525.6888676407,0.0,1.0
1994-03-07,11.0,11.75,11.0,11.5,3800,3.10649682510507,3.31830342681678,3.10649682510507,3.24770122624621,13455.6712442757,0.0,1.0
1994-03-08,11.0,11.75,11.0,11.75,1000,3.10649682510507,3.31830342681678,3.10649682510507,3.31830342681678,3540.96611691465,0.0,1.0
1994-03-09,11.25,11.5,11.0,11.0,3000,3.17709902567564,3.24770122624621,3.10649682510507,3.10649682510507,10622.898350744,0.0,1.0
1994-03-10,11.13,11.5,11.0,11.0,10800,3.14320996940177,3.24770122624621,3.10649682510507,3.10649682510507,38242.4340626782,0.0,1.0
1994-03-11,11.5,11.5,11.0,11.0,3267,3.24770122624621,3.24770122624621,3.10649682510507,3.10649682510507,11568.3363039602,0.0,1.0
1994-03-14,11.0,11.0,11.0,11.0,1133,3.10649682510507,3.10649682510507,3.10649682510507,3.10649682510507,4011.9146104643,0.0,1.0
1994-03-15,11.75,11.75,11.0,11.0,600,3.31830342681678,3.31830342681678,3.10649682510507,3.10649682510507,2124.57967014879,0.0,1.0
1994-03-16,11.75,11.75,11.0,11.75,5200,3.31830342681678,3.31830342681678,3.10649682510507,3.31830342681678,18413.0238079562,0.0,1.0
1994-03-17,11.5,11.75,11.0,11.75,933,3.24770122624621,3.31830342681678,3.10649682510507,3.31830342681678,3303.72138708137,0.0,1.0
1994-03-18,11.75,11.75,11.75,11.75,1000,3.31830342681678,3.31830342681678,3.31830342681678,3.31830342681678,3540.96611691465,0.0,1.0
1994-03-21,11.25,11.75,11.25,11.25,2133,3.17709902567564,3.31830342681678,3.17709902567564,3.17709902567564,7552.88072737896,0.0,1.0
1994-03-22,11.25,11.5,11.25,11.25,19600,3.17709902567564,3.24770122624621,3.17709902567564,3.17709902567564,69402.9358915272,0.0,1.0
1994-03-23,11.75,11.75,11.0,11.5,12467,3.31830342681678,3.31830342681678,3.10649682510507,3.24770122624621,44145.224579575,0.0,1.0
1994-03-24,11.0,11.75,11.0,11.75,5200,3.10649682510507,3.31830342681678,3.10649682510507,3.31830342681678,18413.0238079562,0.0,1.0
1994-03-25,11.0,11.75,11.0,11.75,1867,3.10649682510507,3.31830342681678,3.10649682510507,3.31830342681678,6610.98374027966,0.0,1.0
1994-03-28,11.38,11.75,11.0,11.0,4467,3.21381216997234,3.31830342681678,3.10649682510507,3.10649682510507,15817.4956442577,0.0,1.0
1994-03-29,11.0,11.0,11.0,11.0,1467,3.10649682510507,3.10649682510507,3.10649682510507,3.10649682510507,5194.5972935138,0.0,1.0
1994-03-30,11.0,11.75,11.0,11.0,4467,3.10649682510507,3.31830342681678,3.10649682510507,3.10649682510507,15817.4956442578,0.0,1.0
1994-03-31,10.75,11.25,10.75,11.0,23933,3.0358946245345,3.17709902567564,3.0358946245345,3.10649682510507,84745.9420761184,0.0,1.0
1994-04-04,10.75,11.0,10.75,10.75,6267,3.0358946245345,3.10649682510507,3.0358946245345,3.0358946245345,22191.2346547041,0.0,1.0
1994-04-05,10.75,11.5,10.75,11.5,4333,3.0358946245345,3.24770122624621,3.0358946245345,3.24770122624621,15343.0061845912,0.0,1.0
1994-04-06,11.5,11.5,10.75,10.75,400,3.24770122624621,3.24770122624621,3.0358946245345,3.0358946245345,1416.38644676586,0.0,1.0
1994-04-07,11.25,11.5,10.75,10.75,1000,3.17709902567564,3.24770122624621,3.0358946245345,3.0358946245345,3540.96611691465,0.0,1.0
1994-04-08,11.25,11.5,11.25,11.5,267,3.17709902567564,3.24770122624621,3.17709902567564,3.24770122624621,945.437953216212,0.0,1.0
1994-04-11,11.5,11.5,10.75,11.5,2400,3.24770122624621,3.24770122624621,3.0358946245345,3.24770122624621,8498.31868059517,0.0,1.0
1994-04-12,10.75,11.5,10.75,11.25,3000,3.0358946245345,3.24770122624621,3.0358946245345,3.17709902567564,10622.898350744,0.0,1.0
1994-04-13,11.0,11.5,10.75,10.75,7200,3.10649682510507,3.24770122624621,3.0358946245345,3.0358946245345,25494.9560417855,0.0,1.0
1994-04-14,11.25,11.5,10.75,10.75,5333,3.17709902567564,3.24770122624621,3.0358946245345,3.0358946245345,18883.9723015058,0.0,1.0
1994-04-15,11.5,11.5,11.0,11.0,2400,3.24770122624621,3.24770122624621,3.10649682510507,3.10649682510507,8498.31868059517,0.0,1.0
1994-04-18,11.0,11.5,11.0,11.0,4600,3.10649682510507,3.24770122624621,3.10649682510507,3.10649682510507,16288.4441378074,0.0,1.0
1994-04-19,11.0,11.13,10.75,11.13,13800,3.10649682510507,3.14320996940177,3.0358946245345,3.14320996940177,48865.3324134222,0.0,1.0
1994-04-20,10.75,11.25,10.75,11.25,6133,3.0358946245345,3.17709902567564,3.0358946245345,3.17709902567564,21716.7451950376,0.0,1.0
1994-04-21,10.75,11.25,10.75,10.75,6733,3.0358946245345,3.17709902567564,3.0358946245345,3.0358946245345,23841.3248651864,0.0,1.0
1994-04-22,10.25,11.25,10.25,10.5,11333,2.89469022339336,3.17709902567564,2.89469022339336,2.96529242396393,40129.7690029938,0.0,1.0
1994-04-25,10.75,11.0,10.5,10.5,10733,3.0358946245345,3.10649682510507,2.96529242396393,2.96529242396393,38005.189332845,0.0,1.0
1994-04-26,10.75,10.75,10.75,10.75,0,3.0358946245345,3.0358946245345,3.0358946245345,3.0358946245345,0,0.0,1.0
1994-04-28,11.25,11.25,10.75,10.75,9667,3.17709902567564,3.17709902567564,3.0358946245345,3.0358946245345,34230.519452214,0.0,1.0
1994-04-29,10.75,10.75,10.75,10.75,467,3.0358946245345,3.0358946245345,3.0358946245345,3.0358946245345,1653.63117659914,0.0,1.0
1994-05-02,10.75,11.25,10.75,10.75,6267,3.0358946245345,3.17709902567564,3.0358946245345,3.0358946245345,22191.2346547041,0.0,1.0
1994-05-03,11.0,11.25,10.75,10.75,267,3.10649682510507,3.17709902567564,3.0358946245345,3.0358946245345,945.437953216212,0.0,1.0
1994-05-04,11.0,11.25,10.75,10.75,9800,3.10649682510507,3.17709902567564,3.0358946245345,3.0358946245345,34701.4679457636,0.0,1.0
1994-05-05,11.0,11.25,10.75,11.25,2133,3.10649682510507,3.17709902567564,3.0358946245345,3.17709902567564,7552.88072737896,0.0,1.0
1994-05-06,11.25,11.25,11.0,11.25,1933,3.17709902567564,3.17709902567564,3.10649682510507,3.17709902567564,6844.68750399603,0.0,1.0
1994-05-09,10.88,11.0,10.5,10.75,8000,3.0726077688312,3.10649682510507,2.96529242396393,3.0358946245345,28327.7289353172,0.0,1.0
1994-05-10,10.75,11.25,10.75,11.25,1467,3.0358946245345,3.17709902567564,3.0358946245345,3.17709902567564,5194.5972935138,0.0,1.0
1994-05-11,11.25,11.25,11.25,11.25,67,3.17709902567564,3.17709902567564,3.17709902567564,3.17709902567564,237.244729833282,0.0,1.0
1994-05-12,10.5,11.25,10.5,11.25,1200,2.96529242396393,3.17709902567564,2.96529242396393,3.17709902567564,4249.15934029759,0.0,1.0
1994-05-13,11.0,11.25,11.0,11.25,200,3.10649682510507,3.17709902567564,3.10649682510507,3.17709902567564,708.193223382931,0.0,1.0
1994-05-16,10.5,11.25,10.5,10.5,6133,2.96529242396393,3.17709902567564,2.96529242396393,2.96529242396393,21716.7451950376,0.0,1.0
1994-05-17,10.5,11.0,10.5,10.5,9667,2.96529242396393,3.10649682510507,2.96529242396393,2.96529242396393,34230.519452214,0.0,1.0
1994-05-18,11.0,11.0,10.5,10.5,5733,3.10649682510507,3.10649682510507,2.96529242396393,2.96529242396393,20300.3587482717,0.0,1.0
1994-05-19,10.25,11.0,10.25,11.0,5200,2.89469022339336,3.10649682510507,2.89469022339336,3.10649682510507,18413.0238079562,0.0,1.0
1994-05-20,10.88,11.0,10.63,10.63,3600,3.0726077688312,3.10649682510507,3.00200556826063,3.00200556826063,12747.4780208927,0.0,1.0
1994-05-23,11.0,11.0,10.25,10.25,5333,3.10649682510507,3.10649682510507,2.89469022339336,2.89469022339336,18883.9723015058,0.0,1.0
1994-05-24,10.25,11.0,10.25,11.0,2333,2.89469022339336,3.10649682510507,2.89469022339336,3.10649682510507,8261.07395076189,0.0,1.0
1994-05-25,10.5,11.0,10.25,10.25,13667,2.96529242396393,3.10649682510507,2.89469022339336,2.89469022339336,48394.3839198726,0.0,1.0
1994-05-26,11.0,11.0,10.25,11.0,933,3.10649682510507,3.10649682510507,2.89469022339336,3.10649682510507,3303.72138708137,0.0,1.0
1994-05-27,10.25,11.0,10.25,10.25,4067,2.89469022339336,3.10649682510507,2.89469022339336,2.89469022339336,14401.1091974919,0.0,1.0
1994-05-31,10.25,11.0,10.25,10.25,11333,2.89469022339336,3.10649682510507,2.89469022339336,2.89469022339336,40129.7690029938,0.0,1.0
1994-06-01,11.0,11.0,11.0,11.0,933,3.10649682510507,3.10649682510507,3.10649682510507,3.10649682510507,3303.72138708137,0.0,1.0
1994-06-02,10.25,10.25,10.25,10.25,200,2.89469022339336,2.89469022339336,2.89469022339336,2.89469022339336,708.193223382931,0.0,1.0
1994-06-03,10.75,11.0,10.63,11.0,3267,3.0358946245345,3.10649682510507,3.00200556826063,3.10649682510507,11568.3363039602,0.0,1.0
1994-06-06,10.25,10.25,10.25,10.25,267,2.89469022339336,2.89469022339336,2.89469022339336,2.89469022339336,945.437953216213,0.0,1.0
1994-06-07,11.0,11.0,10.25,10.25,1000,3.10649682510507,3.10649682510507,2.89469022339336,2.89469022339336,3540.96611691465,0.0,1.0
1994-06-08,10.75,11.0,10.25,10.25,5067,3.0358946245345,3.10649682510507,2.89469022339336,2.89469022339336,17942.0753144066,0.0,1.0
1994-06-09,10.25,10.25,10.25,10.25,1467,2.89469022339336,2.89469022339336,2.89469022339336,2.89469022339336,5194.5972935138,0.0,1.0
1994-06-10,10.25,11.0,10.25,10.25,1600,2.89469022339336,3.10649682510507,2.89469022339336,2.89469022339336,5665.54578706345,0.0,1.0
1994-06-13,10.5,10.5,10.25,10.25,2133,2.96529242396393,2.96529242396393,2.89469022339336,2.89469022339336,7552.88072737896,0.0,1.0
1994-06-14,10.25,10.75,10.25,10.25,8267,2.89469022339336,3.0358946245345,2.89469022339336,2.89469022339336,29273.1668885334,0.0,1.0
1994-06-15,11.0,11.0,10.25,10.75,5200,3.10649682510507,3.10649682510507,2.89469022339336,3.0358946245345,18413.0238079562,0.0,1.0
1994-06-16,10.5,10.75,10.5,10.5,6733,2.96529242396393,3.0358946245345,2.96529242396393,2.96529242396393,23841.3248651864,0.0,1.0
1994-06-17,11.0,11.0,10.5,10.5,2067,3.10649682510507,3.10649682510507,2.96529242396393,2.96529242396393,7319.17696366259,0.0,1.0
1994-06-20,10.5,11.0,10.5,11.0,11333,2.96529242396393,3.10649682510507,2.96529242396393,3.10649682510507,40129.7690029938,0.0,1.0
1994-06-21,10.5,11.0,10.5,11.0,4867,2.96529242396393,3.10649682510507,2.96529242396393,3.10649682510507,17233.8820910236,0.0,1.0
1994-06-22,11.0,11.0,10.5,10.75,3733,3.10649682510507,3.10649682510507,2.96529242396393,3.0358946245345,13218.4265144424,0.0,1.0
1994-06-23,10.5,10.63,10.5,10.63,2133,2.96529242396393,3.00200556826063,2.96529242396393,3.00200556826063,7552.88072737896,0.0,1.0
1994-06-24,10.5,11.0,10.5,10.63,12400,2.96529242396393,3.10649682510507,2.96529242396393,3.00200556826063,43907.9798497417,0.0,1.0
1994-06-27,11.0,11.0,10.5,10.5,5733,3.10649682510507,3.10649682510507,2.96529242396393,2.96529242396393,20300.3587482717,0.0,1.0
1994-06-28,11.0,11.0,10.5,10.5,6533,3.10649682510507,3.10649682510507,2.96529242396393,2.96529242396393,23133.1316418034,0.0,1.0
1994-06-29,11.0,11.0,10.75,10.75,400,3.10649682510507,3.10649682510507,3.0358946245345,3.0358946245345,1416.38644676586,0.0,1.0
1994-06-30,11.0,11.0,11.0,11.0,67,3.10649682510507,3.10649682510507,3.10649682510507,3.10649682510507,237.244729833282,0.0,1.0
1994-07-01,10.25,10.25,10.25,10.25,1200,2.89469022339336,2.89469022339336,2.89469022339336,2.89469022339336,4249.15934029759,0.0,1.0
1994-07-05,10.75,10.75,10.75,10.75,200,3.0358946245345,3.0358946245345,3.0358946245345,3.0358946245345,708.193223382931,0.0,1.0
1994-07-06,10.75,10.75,10.75,10.75,0,3.0358946245345,3.0358946245345,3.0358946245345,3.0358946245345,0,0.0,1.0
1994-07-07,10.25,11.0,10.25,10.25,2067,2.89469022339336,3.10649682510507,2.89469022339336,2.89469022339336,7319.17696366259,0.0,1.0
1994-07-08,10.25,11.0,10.25,11.0,800,2.89469022339336,3.10649682510507,2.89469022339336,3.10649682510507,2832.77289353172,0.0,1.0
1994-07-11,10.5,10.75,10.25,10.63,14600,2.96529242396393,3.0358946245345,2.89469022339336,3.00200556826063,51698.105306954,0.0,1.0
1994-07-12,10.75,10.75,10.5,10.5,200,3.0358946245345,3.0358946245345,2.96529242396393,2.96529242396393,708.193223382931,0.0,1.0
1994-07-13,10.25,10.75,10.25,10.25,20800,2.89469022339336,3.0358946245345,2.89469022339336,2.89469022339336,73652.0952318248,0.0,1.0
1994-07-14,10.25,10.25,10.0,10.0,400,2.89469022339336,2.89469022339336,2.82408802282279,2.82408802282279,1416.38644676586,0.0,1.0
1994-07-15,10.5,10.5,10.0,10.5,8867,2.96529242396393,2.96529242396393,2.82408802282279,2.96529242396393,31397.7465586822,0.0,1.0
1994-07-18,10.0,10.5,10.0,10.5,2067,2.82408802282279,2.96529242396393,2.82408802282279,2.96529242396393,7319.17696366259,0.0,1.0
1994-07-19,10.5,10.75,10.0,10.0,2933,2.96529242396393,3.0358946245345,2.82408802282279,2.82408802282279,10385.6536209107,0.0,1.0
1994-07-20,10.5,10.75,10.0,10.0,29533,2.96529242396393,3.0358946245345,2.82408802282279,2.82408802282279,104575.35233084,0.0,1.0
1994-07-21,10.63,10.75,10.0,10.0,3733,3.00200556826063,3.0358946245345,2.82408802282279,2.82408802282279,13218.4265144424,0.0,1.0
1994-07-22,10.0,10.75,10.0,10.75,6000,2.82408802282279,3.0358946245345,2.82408802282279,3.0358946245345,21245.7967014879,0.0,1.0
1994-07-25,10.13,10.75,10.0,10.75,10133,2.86080116711949,3.0358946245345,2.82408802282279,3.0358946245345,35880.6096626962,0.0,1.0
1994-07-26,10.5,10.75,10.0,10.0,6600,2.96529242396393,3.0358946245345,2.82408802282279,2.82408802282279,23370.3763716367,0.0,1.0
1994-07-27,10.75,10.75,10.0,10.0,800,3.0358946245345,3.0358946245345,2.82408802282279,2.82408802282279,2832.77289353172,0.0,1.0
1994-07-28,10.75,10.75,10.0,10.75,2333,3.0358946245345,3.0358946245345,2.82408802282279,3.0358946245345,8261.07395076189,0.0,1.0
1994-07-29,10.0,10.75,10.0,10.75,600,2.82408802282279,3.0358946245345,2.82408802282279,3.0358946245345,2124.57967014879,0.0,1.0
1994-08-01,10.75,10.75,10.0,10.0,267,3.0358946245345,3.0358946245345,2.82408802282279,2.82408802282279,945.437953216213,0.0,1.0
1994-08-02,10.75,10.75,10.0,10.25,9133,3.0358946245345,3.0358946245345,2.82408802282279,2.89469022339336,32339.6435457815,0.0,1.0
1994-08-03,10.0,10.5,10.0,10.5,4467,2.82408802282279,2.96529242396393,2.82408802282279,2.96529242396393,15817.4956442578,0.0,1.0
1994-08-04,10.0,10.0,10.0,10.0,200,2.82408802282279,2.82408802282279,2.82408802282279,2.82408802282279,708.193223382931,0.0,1.0
1994-08-05,10.75,10.75,10.0,10.0,200,3.0358946245345,3.0358946245345,2.82408802282279,2.82408802282279,708.193223382931,0.0,1.0
1994-08-08,10.75,10.75,10.0,10.0,3733,3.0358946245345,3.0358946245345,2.82408802282279,2.82408802282279,13218.4265144424,0.0,1.0
1994-08-09,10.0,10.75,10.0,10.75,17000,2.82408802282279,3.0358946245345,2.82408802282279,3.0358946245345,60196.4239875491,0.0,1.0
1994-08-10,10.0,10.5,10.0,10.0,16533,2.82408802282279,2.96529242396393,2.82408802282279,2.82408802282279,58542.79281095,0.0,1.0
1994-08-11,10.5,10.5,10.0,10.5,5733,2.96529242396393,2.96529242396393,2.82408802282279,2.96529242396393,20300.3587482717,0.0,1.0
1994-08-12,10.0,10.5,10.0,10.5,7467,2.82408802282279,2.96529242396393,2.82408802282279,2.96529242396393,26440.3939950017,0.0,1.0
1994-08-15,10.75,10.75,10.25,10.25,12400,3.0358946245345,3.0358946245345,2.89469022339336,2.89469022339336,43907.9798497417,0.0,1.0
1994-08-16,10.5,10.75,10.25,10.25,7067,2.96529242396393,3.0358946245345,2.89469022339336,2.89469022339336,25024.0075482359,0.0,1.0
1994-08-17,10.5,10.75,10.25,10.25,1933,2.96529242396393,3.0358946245345,2.89469022339336,2.89469022339336,6844.68750399603,0.0,1.0
1994-08-18,10.63,10.63,10.25,10.25,4067,3.00200556826063,3.00200556826063,2.89469022339336,2.89469022339336,14401.1091974919,0.0,1.0
1994-08-19,10.75,10.75,10.5,10.75,3733,3.0358946245345,3.0358946245345,2.96529242396393,3.0358946245345,13218.4265144424,0.0,1.0
1994-08-22,10.63,10.75,10.25,10.75,4933,3.00200556826063,3.0358946245345,2.89469022339336,3.0358946245345,17467.58585474,0.0,1.0
1994-08-23,10.63,11.0,10.5,10.75,29267,3.00200556826063,3.10649682510507,2.96529242396393,3.0358946245345,103633.455343741,0.0,1.0
1994-08-24,10.63,11.0,10.5,10.75,0,3.00200556826063,3.10649682510507,2.96529242396393,3.0358946245345,0,0.0,1.0
1994-08-25,10.5,11.0,10.25,10.25,5333,2.96529242396393,3.10649682510507,2.89469022339336,2.89469022339336,18883.9723015059,0.0,1.0
1994-08-26,11.0,11.0,10.13,10.13,7667,3.10649682510507,3.10649682510507,2.86080116711949,2.86080116711949,27148.5872183846,0.0,1.0
1994-08-29,10.75,11.0,10.25,10.25,2133,3.0358946245345,3.10649682510507,2.89469022339336,2.89469022339336,7552.88072737896,0.0,1.0
1994-08-30,10.25,11.0,10.25,11.0,4333,2.89469022339336,3.10649682510507,2.89469022339336,3.10649682510507,15343.0061845912,0.0,1.0
1994-08-31,10.25,10.75,10.25,10.75,7733,2.89469022339336,3.0358946245345,2.89469022339336,3.0358946245345,27382.290982101,0.0,1.0
1994-09-01,10.25,11.0,10.25,10.25,5067,2.89469022339336,3.10649682510507,2.89469022339336,2.89469022339336,17942.0753144066,0.0,1.0
1994-09-02,11.0,11.0,10.25,10.25,1000,3.10649682510507,3.10649682510507,2.89469022339336,2.89469022339336,3540.96611691465,0.0,1.0
1994-09-06,10.25,10.5,10.25,10.25,3200,2.89469022339336,2.96529242396393,2.89469022339336,2.89469022339336,11331.0915741269,0.0,1.0
1994-09-07,10.5,10.75,10.38,10.38,13533,2.96529242396393,3.0358946245345,2.93140336769006,2.93140336769006,47919.894460206,0.0,1.0
1994-09-08,10.63,11.0,10.5,10.5,5067,3.00200556826063,3.10649682510507,2.96529242396393,2.96529242396393,17942.0753144065,0.0,1.0
1994-09-09,10.5,11.0,10.5,11.0,3000,2.96529242396393,3.10649682510507,2.96529242396393,3.10649682510507,10622.898350744,0.0,1.0
1994-09-12,10.5,11.0,10.5,11.0,5333,2.96529242396393,3.10649682510507,2.96529242396393,3.10649682510507,18883.9723015059,0.0,1.0
1994-09-13,10.5,11.0,10.5,10.5,6533,2.96529242396393,3.10649682510507,2.96529242396393,2.96529242396393,23133.1316418034,0.0,1.0
1994-09-14,10.5,11.0,10.5,10.5,4067,2.96529242396393,3.10649682510507,2.96529242396393,2.96529242396393,14401.1091974919,0.0,1.0
1994-09-15,10.88,10.88,10.38,10.38,5333,3.0726077688312,3.0726077688312,2.93140336769006,2.93140336769006,18883.9723015058,0.0,1.0
1994-09-16,10.63,10.88,10.38,10.38,4667,3.00200556826063,3.0726077688312,2.93140336769006,2.93140336769006,16525.6888676407,0.0,1.0
1994-09-19,10.75,11.0,10.5,10.5,13533,3.0358946245345,3.10649682510507,2.96529242396393,2.96529242396393,47919.894460206,0.0,1.0
1994-09-20,10.75,11.0,10.63,11.0,4000,3.0358946245345,3.10649682510507,3.00200556826063,3.10649682510507,14163.8644676586,0.0,1.0
1994-09-21,10.75,11.0,10.38,10.38,17200,3.0358946245345,3.10649682510507,2.93140336769006,2.93140336769006,60904.617210932,0.0,1.0
1994-09-22,10.5,10.5,10.38,10.38,933,2.96529242396393,2.96529242396393,2.93140336769006,2.93140336769006,3303.72138708137,0.0,1.0
1994-09-23,11.0,11.0,10.5,11.0,4467,3.10649682510507,3.10649682510507,2.96529242396393,3.10649682510507,15817.4956442578,0.0,1.0
1994-09-26,10.63,11.0,10.5,11.0,4667,3.00200556826063,3.10649682510507,2.96529242396393,3.10649682510507,16525.6888676407,0.0,1.0
1994-09-27,10.75,11.0,10.5,10.5,8067,3.0358946245345,3.10649682510507,2.96529242396393,2.96529242396393,28564.9736651505,0.0,1.0
1994-09-28,11.0,11.0,10.5,11.0,3600,3.10649682510507,3.10649682510507,2.96529242396393,3.10649682510507,12747.4780208928,0.0,1.0
1994-09-29,10.75,11.0,10.5,11.0,2067,3.0358946245345,3.10649682510507,2.96529242396393,3.10649682510507,7319.17696366259,0.0,1.0
1994-09-30,10.5,11.0,10.5,10.5,3467,2.96529242396393,3.10649682510507,2.96529242396393,2.96529242396393,12276.5295273431,0.0,1.0
1994-10-03,10.5,10.5,10.5,10.5,467,2.96529242396393,2.96529242396393,2.96529242396393,2.96529242396393,1653.63117659914,0.0,1.0
1994-10-04,11.0,11.0,10.5,10.5,16400,3.10649682510507,3.10649682510507,2.96529242396393,2.96529242396393,58071.8443174003,0.0,1.0
1994-10-05,11.0,11.0,10.5,10.5,2333,3.10649682510507,3.10649682510507,2.96529242396393,2.96529242396393,8261.07395076189,0.0,1.0
1994-10-06,10.5,10.5,10.5,10.5,1133,2.96529242396393,2.96529242396393,2.96529242396393,2.96529242396393,4011.9146104643,0.0,1.0
1994-10-07,10.88,10.88,10.5,10.5,10467,3.0726077688312,3.0726077688312,2.96529242396393,2.96529242396393,37063.2923457456,0.0,1.0
1994-10-10,10.5,11.0,10.5,11.0,3200,2.96529242396393,3.10649682510507,2.96529242396393,3.10649682510507,11331.0915741269,0.0,1.0
1994-10-11,10.5,11.0,10.5,11.0,800,2.96529242396393,3.10649682510507,2.96529242396393,3.10649682510507,2832.77289353172,0.0,1.0
1994-10-12,10.5,11.0,10.5,10.5,4667,2.96529242396393,3.10649682510507,2.96529242396393,2.96529242396393,16525.6888676407,0.0,1.0
1994-10-13,10.5,10.5,10.5,10.5,1467,2.96529242396393,2.96529242396393,2.96529242396393,2.96529242396393,5194.5972935138,0.0,1.0
1994-10-14,10.5,11.0,10.5,10.88,4667,2.96529242396393,3.10649682510507,2.96529242396393,3.0726077688312,16525.6888676407,0.0,1.0
1994-10-17,10.5,10.5,10.5,10.5,1467,2.96529242396393,2.96529242396393,2.96529242396393,2.96529242396393,5194.5972935138,0.0,1.0
1994-10-18,10.88,10.88,10.5,10.5,11067,3.0726077688312,3.0726077688312,2.96529242396393,2.96529242396393,39187.8720158944,0.0,1.0
1994-10-19,10.75,10.88,10.5,10.63,23933,3.0358946245345,3.0726077688312,2.96529242396393,3.00200556826063,84745.9420761184,0.0,1.0
1994-10-20,10.88,10.88,10.5,10.75,12200,3.0726077688312,3.0726077688312,2.96529242396393,3.0358946245345,43199.7866263587,0.0,1.0
1994-10-21,10.5,10.63,10.5,10.63,600,2.96529242396393,3.00200556826063,2.96529242396393,3.00200556826063,2124.57967014879,0.0,1.0
1994-10-24,10.5,10.88,10.5,10.5,6733,2.96529242396393,3.0726077688312,2.96529242396393,2.96529242396393,23841.3248651864,0.0,1.0
1994-10-25,10.25,10.56,10.25,10.5,8933,2.89469022339336,2.98223695210087,2.89469022339336,2.96529242396393,31631.4503223986,0.0,1.0
1994-10-26,10.75,10.75,10.75,10.75,933,3.0358946245345,3.0358946245345,3.0358946245345,3.0358946245345,3303.72138708137,0.0,1.0
1994-10-27,10.5,10.5,10.5,10.5,13333,2.96529242396393,2.96529242396393,2.96529242396393,2.96529242396393,47211.7012368231,0.0,1.0
1994-10-28,10.25,10.75,10.25,10.75,8067,2.89469022339336,3.0358946245345,2.89469022339336,3.0358946245345,28564.9736651505,0.0,1.0
1994-10-31,10.25,10.75,10.0,10.75,11600,2.89469022339336,3.0358946245345,2.82408802282279,3.0358946245345,41075.20695621,0.0,1.0
1994-11-01,10.75,10.75,10.0,10.75,4600,3.0358946245345,3.0358946245345,2.82408802282279,3.0358946245345,16288.4441378074,0.0,1.0
1994-11-02,10.5,10.75,10.0,10.0,7667,2.96529242396393,3.0358946245345,2.82408802282279,2.82408802282279,27148.5872183847,0.0,1.0
1994-11-03,10.25,10.5,10.25,10.5,4000,2.89469022339336,2.96529242396393,2.89469022339336,2.96529242396393,14163.8644676586,0.0,1.0
1994-11-04,10.19,10.5,10.19,10.5,3467,2.87774569525642,2.96529242396393,2.87774569525642,2.96529242396393,12276.5295273431,0.0,1.0
1994-11-07,10.0,10.38,10.0,10.38,3600,2.82408802282279,2.93140336769006,2.82408802282279,2.93140336769006,12747.4780208928,0.0,1.0
1994-11-08,10.0,10.0,10.0,10.0,8933,2.82408802282279,2.82408802282279,2.82408802282279,2.82408802282279,31631.4503223986,0.0,1.0
1994-11-09,9.875,10.25,9.875,10.0,14600,2.78878692253751,2.89469022339336,2.78878692253751,2.82408802282279,51698.1053069539,0.0,1.0
1994-11-10,9.75,10.25,9.75,10.25,6600,2.75348582225222,2.89469022339336,2.75348582225222,2.89469022339336,23370.3763716367,0.0,1.0
1994-11-11,9.75,10.25,9.75,10.25,7733,2.75348582225222,2.89469022339336,2.75348582225222,2.89469022339336,27382.290982101,0.0,1.0
1994-11-14,10.25,10.25,9.75,10.25,23600,2.89469022339336,2.89469022339336,2.75348582225222,2.89469022339336,83566.8003591858,0.0,1.0
1994-11-15,10.0,10.25,9.75,9.75,14333,2.82408802282279,2.89469022339336,2.75348582225222,2.75348582225222,50752.6673537378,0.0,1.0
1994-11-16,10.0,10.0,9.75,9.75,5200,2.82408802282279,2.82408802282279,2.75348582225222,2.75348582225222,18413.0238079562,0.0,1.0
1994-11-17,9.75,10.0,9.25,9.75,39200,2.75348582225222,2.82408802282279,2.61228142111108,2.75348582225222,138805.871783054,0.0,1.0
1994-11-18,9.5,9.75,9.25,9.25,3600,2.68288362168165,2.75348582225222,2.61228142111108,2.61228142111108,12747.4780208928,0.0,1.0
1994-11-21,9.75,9.75,9.25,9.25,8200,2.75348582225222,2.75348582225222,2.61228142111108,2.61228142111108,29035.9221587002,0.0,1.0
1994-11-22,9.75,9.75,9.25,9.25,7667,2.75348582225222,2.75348582225222,2.61228142111108,2.61228142111108,27148.5872183847,0.0,1.0
1994-11-23,9.25,9.375,9.25,9.375,9933,2.61228142111108,2.64758252139637,2.61228142111108,2.64758252139637,35172.4164393133,0.0,1.0
1994-11-25,9.75,9.75,9.25,9.625,3733,2.75348582225222,2.75348582225222,2.61228142111108,2.71818472196694,13218.4265144424,0.0,1.0
1994-11-28,9.75,9.75,9.5,9.5,8200,2.75348582225222,2.75348582225222,2.68288362168165,2.68288362168165,29035.9221587002,0.0,1.0
1994-11-29,10.0,10.0,9.5,9.5,4600,2.82408802282279,2.82408802282279,2.68288362168165,2.68288362168165,16288.4441378074,0.0,1.0
1994-11-30,10.0,10.0,9.5,9.5,4067,2.82408802282279,2.82408802282279,2.68288362168165,2.68288362168165,14401.1091974919,0.0,1.0
1994-12-01,9.5,9.5,9.5,9.5,4333,2.68288362168165,2.68288362168165,2.68288362168165,2.68288362168165,15343.0061845912,0.0,1.0
1994-12-02,9.875,10.0,9.25,9.875,8267,2.78878692253751,2.82408802282279,2.61228142111108,2.78878692253751,29273.1668885334,0.0,1.0
1994-12-05,9.375,9.875,9.375,9.375,11067,2.64758252139637,2.78878692253751,2.64758252139637,2.64758252139637,39187.8720158944,0.0,1.0
1994-12-06,9.75,9.75,9.375,9.375,4067,2.75348582225222,2.75348582225222,2.64758252139637,2.64758252139637,14401.1091974919,0.0,1.0
1994-12-07,9.875,9.875,9.375,9.875,4067,2.78878692253751,2.78878692253751,2.64758252139637,2.78878692253751,14401.1091974919,0.0,1.0
1994-12-08,9.625,9.875,9.625,9.875,13400,2.71818472196694,2.78878692253751,2.71818472196694,2.78878692253751,47448.9459666563,0.0,1.0
1994-12-09,10.0,10.0,10.0,10.0,200,2.82408802282279,2.82408802282279,2.82408802282279,2.82408802282279,708.193223382931,0.0,1.0
1994-12-12,10.0,10.0,9.625,9.625,2133,2.82408802282279,2.82408802282279,2.71818472196694,2.71818472196694,7552.88072737896,0.0,1.0
1994-12-13,9.625,10.0,9.625,9.625,1600,2.71818472196694,2.82408802282279,2.71818472196694,2.71818472196694,5665.54578706344,0.0,1.0
1994-12-14,9.625,10.0,9.625,9.625,3733,2.71818472196694,2.82408802282279,2.71818472196694,2.71818472196694,13218.4265144424,0.0,1.0
1994-12-15,10.0,10.0,9.875,9.875,11067,2.82408802282279,2.82408802282279,2.78878692253751,2.78878692253751,39187.8720158945,0.0,1.0
1994-12-16,9.75,9.75,9.75,9.75,6600,2.75348582225222,2.75348582225222,2.75348582225222,2.75348582225222,23370.3763716367,0.0,1.0
1994-12-19,9.75,10.25,9.75,9.75,19600,2.75348582225222,2.89469022339336,2.75348582225222,2.75348582225222,69402.9358915272,0.0,1.0
1994-12-20,9.875,9.875,9.75,9.75,10933,2.78878692253751,2.78878692253751,2.75348582225222,2.75348582225222,38713.3825562279,0.0,1.0
1994-12-21,9.25,10.0,9.25,9.75,43200,2.61228142111108,2.82408802282279,2.61228142111108,2.75348582225222,152969.736250713,0.0,1.0
1994-12-22,9.125,9.75,9.0,9.25,44800,2.5769803208258,2.75348582225222,2.54167922054051,2.61228142111108,158635.282037776,0.0,1.0
1994-12-23,9.25,9.25,9.0,9.25,17467,2.61228142111108,2.61228142111108,2.54167922054051,2.61228142111108,61850.0551641483,0.0,1.0
1994-12-27,9.375,9.5,9.125,9.125,11333,2.64758252139637,2.68288362168165,2.5769803208258,2.5769803208258,40129.7690029937,0.0,1.0
1994-12-28,9.25,9.25,9.125,9.125,6133,2.61228142111108,2.61228142111108,2.5769803208258,2.5769803208258,21716.7451950376,0.0,1.0
1994-12-29,9.125,9.5,9.125,9.125,30133,2.5769803208258,2.68288362168165,2.5769803208258,2.5769803208258,106699.932000989,0.0,1.0
1994-12-30,9.125,9.125,9.125,9.125,26800,2.5769803208258,2.5769803208258,2.5769803208258,2.5769803208258,94897.8919333126,0.0,1.0
1995-01-03,9.5,9.5,9.5,9.5,9400,2.68288362168165,2.68288362168165,2.68288362168165,2.68288362168165,33285.0814989978,0.0,1.0
1995-01-04,9.125,9.125,9.125,9.125,1867,2.5769803208258,2.5769803208258,2.5769803208258,2.5769803208258,6610.98374027965,0.0,1.0
1995-01-05,9.375,9.5,9.125,9.5,4067,2.64758252139637,2.68288362168165,2.5769803208258,2.68288362168165,14401.1091974919,0.0,1.0
1995-01-06,9.375,9.5,9.25,9.25,1600,2.64758252139637,2.68288362168165,2.61228142111108,2.61228142111108,5665.54578706344,0.0,1.0
1995-01-09,9.75,9.75,9.25,9.75,3600,2.75348582225222,2.75348582225222,2.61228142111108,2.75348582225222,12747.4780208928,0.0,1.0
1995-01-10,9.25,9.75,9.25,9.75,1467,2.61228142111108,2.75348582225222,2.61228142111108,2.75348582225222,5194.5972935138,0.0,1.0
1995-01-11,9.75,9.75,9.75,9.75,2933,2.75348582225222,2.75348582225222,2.75348582225222,2.75348582225222,10385.6536209107,0.0,1.0
1995-01-12,9.25,9.25,9.25,9.25,1200,2.61228142111108,2.61228142111108,2.61228142111108,2.61228142111108,4249.15934029759,0.0,1.0
1995-01-13,9.25,9.25,9.25,9.25,0,2.61228142111108,2.61228142111108,2.61228142111108,2.61228142111108,0,0.0,1.0
1995-01-16,9.25,9.25,9.25,9.25,1933,2.61228142111108,2.61228142111108,2.61228142111108,2.61228142111108,6844.68750399603,0.0,1.0
1995-01-17,9.875,9.875,9.25,9.25,2933,2.78878692253751,2.78878692253751,2.61228142111108,2.61228142111108,10385.6536209107,0.0,1.0
1995-01-18,9.875,9.875,9.375,9.875,1133,2.78878692253751,2.78878692253751,2.64758252139637,2.78878692253751,4011.9146104643,0.0,1.0
1995-01-19,9.625,9.625,9.375,9.375,5200,2.71818472196694,2.71818472196694,2.64758252139637,2.64758252139637,18413.0238079562,0.0,1.0
1995-01-20,9.375,9.375,9.375,9.375,1467,2.64758252139637,2.64758252139637,2.64758252139637,2.64758252139637,5194.59729351379,0.0,1.0
1995-01-23,9.375,9.75,9.375,9.625,8467,2.64758252139637,2.75348582225222,2.64758252139637,2.71818472196694,29981.3601119163,0.0,1.0
1995-01-24,9.875,9.875,9.875,9.875,3200,2.78878692253751,2.78878692253751,2.78878692253751,2.78878692253751,11331.0915741269,0.0,1.0
1995-01-25,9.375,9.375,9.375,9.375,6800,2.64758252139637,2.64758252139637,2.64758252139637,2.64758252139637,24078.5695950196,0.0,1.0
1995-01-26,9.625,9.625,9.375,9.375,7067,2.71818472196694,2.71818472196694,2.64758252139637,2.64758252139637,25024.0075482358,0.0,1.0
1995-01-27,9.88,9.88,9.88,9.88,0,2.79019896654892,2.79019896654892,2.79019896654892,2.79019896654892,0,0.0,1.0
1995-01-30,9.875,9.875,9.375,9.375,17200,2.78878692253751,2.78878692253751,2.64758252139637,2.64758252139637,60904.617210932,0.0,1.0
1995-01-31,9.875,9.875,9.375,9.375,267,2.78878692253751,2.78878692253751,2.64758252139637,2.64758252139637,945.437953216211,0.0,1.0
1995-02-01,9.625,9.875,9.375,9.375,6133,2.71818472196694,2.78878692253751,2.64758252139637,2.64758252139637,21716.7451950375,0.0,1.0
1995-02-02,9.875,9.875,9.75,9.875,3467,2.78878692253751,2.78878692253751,2.75348582225222,2.78878692253751,12276.5295273431,0.0,1.0
1995-02-03,9.875,9.875,9.875,9.875,2933,2.78878692253751,2.78878692253751,2.78878692253751,2.78878692253751,10385.6536209107,0.0,1.0
1995-02-06,10.25,10.25,9.75,9.875,6800,2.89469022339336,2.89469022339336,2.75348582225222,2.78878692253751,24078.5695950196,0.0,1.0
1995-02-07,10.0,10.0,9.75,9.75,3267,2.82408802282279,2.82408802282279,2.75348582225222,2.75348582225222,11568.3363039602,0.0,1.0
1995-02-08,10.25,10.25,9.75,10.25,6400,2.89469022339336,2.89469022339336,2.75348582225222,2.89469022339336,22662.1831482538,0.0,1.0
1995-02-09,9.875,10.25,9.75,10.25,2067,2.78878692253751,2.89469022339336,2.75348582225222,2.89469022339336,7319.17696366258,0.0,1.0
1995-02-10,10.0,10.25,10.0,10.25,3000,2.82408802282279,2.89469022339336,2.82408802282279,2.89469022339336,10622.898350744,0.0,1.0
1995-02-13,10.25,10.25,10.0,10.25,15000,2.89469022339336,2.89469022339336,2.82408802282279,2.89469022339336,53114.4917537198,0.0,1.0
1995-02-14,10.5,10.63,10.5,10.63,3600,2.96529242396393,3.00200556826063,2.96529242396393,3.00200556826063,12747.4780208928,0.0,1.0
1995-02-15,10.63,10.63,10.13,10.5,27067,3.00200556826063,3.00200556826063,2.86080116711949,2.96529242396393,95843.3298865288,0.0,1.0
1995-02-16,10.5,10.88,10.5,10.56,21400,2.96529242396393,3.0726077688312,2.96529242396393,2.98223695210087,75776.6749019736,0.0,1.0
1995-02-17,11.0,11.5,10.88,11.13,31267,3.10649682510507,3.24770122624621,3.0726077688312,3.14320996940177,110715.38757757,0.0,1.0
1995-02-21,11.5,11.5,11.13,11.5,11867,3.24770122624621,3.24770122624621,3.14320996940177,3.24770122624621,42020.6449094262,0.0,1.0
1995-02-22,11.5,11.5,11.0,11.0,4067,3.24770122624621,3.24770122624621,3.10649682510507,3.10649682510507,14401.1091974919,0.0,1.0
1995-02-23,11.25,11.5,11.0,11.0,19800,3.17709902567564,3.24770122624621,3.10649682510507,3.10649682510507,70111.1291149101,0.0,1.0
1995-02-24,11.25,11.5,11.0,11.0,8467,3.17709902567564,3.24770122624621,3.10649682510507,3.10649682510507,29981.3601119164,0.0,1.0
1995-02-27,11.5,11.5,11.0,11.25,20600,3.24770122624621,3.24770122624621,3.10649682510507,3.17709902567564,72943.9020084419,0.0,1.0
1995-02-28,11.5,12.0,11.5,11.75,70267,3.24770122624621,3.38890562738735,3.24770122624621,3.31830342681678,248813.066137242,0.0,1.0
1995-03-01,11.75,11.75,11.25,11.25,1200,3.31830342681678,3.31830342681678,3.17709902567564,3.17709902567564,4249.15934029758,0.0,1.0
1995-03-02,11.25,11.75,11.25,11.25,8200,3.17709902567564,3.31830342681678,3.17709902567564,3.17709902567564,29035.9221587002,0.0,1.0
1995-03-03,11.88,12.0,11.5,11.63,16733,3.35501657111348,3.38890562738735,3.24770122624621,3.28441437054291,59250.9860343328,0.0,1.0
1995-03-06,11.63,12.0,11.5,11.5,30333,3.28441437054291,3.38890562738735,3.24770122624621,3.24770122624621,107408.125224372,0.0,1.0
1995-03-07,11.75,11.75,11.75,11.75,4333,3.31830342681678,3.31830342681678,3.31830342681678,3.31830342681678,15343.0061845912,0.0,1.0
1995-03-08,11.5,12.0,11.5,12.0,19467,3.24770122624621,3.38890562738735,3.24770122624621,3.38890562738735,68931.9873979776,0.0,1.0
1995-03-09,11.75,11.75,11.0,11.25,29533,3.31830342681678,3.31830342681678,3.10649682510507,3.17709902567564,104575.35233084,0.0,1.0
1995-03-10,11.25,11.25,11.0,11.0,18733,3.17709902567564,3.17709902567564,3.10649682510507,3.10649682510507,66332.9182681622,0.0,1.0
1995-03-13,10.5,11.0,10.5,11.0,1467,2.96529242396393,3.10649682510507,2.96529242396393,3.10649682510507,5194.5972935138,0.0,1.0
1995-03-14,10.5,10.63,10.5,10.63,12133,2.96529242396393,3.00200556826063,2.96529242396393,3.00200556826063,42962.5418965255,0.0,1.0
1995-03-15,10.5,11.0,10.5,11.0,8067,2.96529242396393,3.10649682510507,2.96529242396393,3.10649682510507,28564.9736651505,0.0,1.0
1995-03-16,11.0,11.0,10.75,10.75,12733,3.10649682510507,3.10649682510507,3.0358946245345,3.0358946245345,45087.1215666743,0.0,1.0
1995-03-17,10.75,11.0,10.75,11.0,6800,3.0358946245345,3.10649682510507,3.0358946245345,3.10649682510507,24078.5695950196,0.0,1.0
1995-03-20,11.0,11.0,10.5,10.5,2133,3.10649682510507,3.10649682510507,2.96529242396393,2.96529242396393,7552.88072737896,0.0,1.0
1995-03-21,10.5,10.75,10.5,10.75,2400,2.96529242396393,3.0358946245345,2.96529242396393,3.0358946245345,8498.31868059517,0.0,1.0
1995-03-22,10.5,10.5,10.0,10.5,16733,2.96529242396393,2.96529242396393,2.82408802282279,2.96529242396393,59250.9860343329,0.0,1.0
1995-03-23,10.5,10.5,10.0,10.0,267,2.96529242396393,2.96529242396393,2.82408802282279,2.82408802282279,945.437953216213,0.0,1.0
1995-03-24,10.38,10.5,10.0,10.5,10267,2.93140336769006,2.96529242396393,2.82408802282279,2.96529242396393,36355.0991223627,0.0,1.0
1995-03-27,10.5,10.5,10.0,10.0,2400,2.96529242396393,2.96529242396393,2.82408802282279,2.82408802282279,8498.31868059517,0.0,1.0
1995-03-28,10.5,10.5,10.0,10.0,2333,2.96529242396393,2.96529242396393,2.82408802282279,2.82408802282279,8261.07395076189,0.0,1.0
1995-03-29,10.0,10.5,10.0,10.0,10000,2.82408802282279,2.96529242396393,2.82408802282279,2.82408802282279,35409.6611691466,0.0,1.0
1995-03-30,10.06,10.5,10.0,10.5,4933,2.84103255095973,2.96529242396393,2.82408802282279,2.96529242396393,17467.58585474,0.0,1.0
1995-03-31,10.0,10.25,9.875,10.25,10267,2.82408802282279,2.89469022339336,2.78878692253751,2.89469022339336,36355.0991223628,0.0,1.0
1995-04-03,9.875,10.25,9.875,10.25,4667,2.78878692253751,2.89469022339336,2.78878692253751,2.89469022339336,16525.6888676407,0.0,1.0
1995-04-04,9.875,10.25,9.875,9.875,5067,2.78878692253751,2.89469022339336,2.78878692253751,2.78878692253751,17942.0753144065,0.0,1.0
1995-04-05,10.16,10.25,9.875,10.25,26667,2.86927343118796,2.89469022339336,2.78878692253751,2.89469022339336,94426.9434397629,0.0,1.0
1995-04-06,10.5,10.5,10.5,10.5,67,2.96529242396393,2.96529242396393,2.96529242396393,2.96529242396393,237.244729833282,0.0,1.0
1995-04-07,10.25,10.5,10.25,10.5,8867,2.89469022339336,2.96529242396393,2.89469022339336,2.96529242396393,31397.7465586822,0.0,1.0
1995-04-10,10.38,10.5,10.25,10.25,3000,2.93140336769006,2.96529242396393,2.89469022339336,2.89469022339336,10622.8983507439,0.0,1.0
1995-04-11,10.25,10.5,10.25,10.5,467,2.89469022339336,2.96529242396393,2.89469022339336,2.96529242396393,1653.63117659914,0.0,1.0
1995-04-12,10.25,10.5,10.25,10.5,5200,2.89469022339336,2.96529242396393,2.89469022339336,2.96529242396393,18413.0238079562,0.0,1.0
1995-04-13,10.5,10.75,10.25,10.25,19933,2.96529242396393,3.0358946245345,2.89469022339336,2.89469022339336,70582.0776084598,0.0,1.0
1995-04-17,10.88,10.88,10.38,10.38,5200,3.0726077688312,3.0726077688312,2.93140336769006,2.93140336769006,18413.0238079562,0.0,1.0
1995-04-18,10.38,10.88,10.38,10.88,1000,2.93140336769006,3.0726077688312,2.93140336769006,3.0726077688312,3540.96611691465,0.0,1.0
1995-04-19,10.88,10.88,10.38,10.38,1933,3.0726077688312,3.0726077688312,2.93140336769006,2.93140336769006,6844.68750399602,0.0,1.0
1995-04-20,10.38,10.88,10.38,10.88,3200,2.93140336769006,3.0726077688312,2.93140336769006,3.0726077688312,11331.0915741269,0.0,1.0
1995-04-21,10.75,11.25,10.75,10.75,4467,3.0358946245345,3.17709902567564,3.0358946245345,3.0358946245345,15817.4956442578,0.0,1.0
1995-04-24,11.25,11.25,10.75,10.75,3800,3.17709902567564,3.17709902567564,3.0358946245345,3.0358946245345,13455.6712442757,0.0,1.0
1995-04-25,11.25,11.25,10.75,10.75,8067,3.17709902567564,3.17709902567564,3.0358946245345,3.0358946245345,28564.9736651505,0.0,1.0
1995-04-26,11.25,11.25,10.75,10.75,2933,3.17709902567564,3.17709902567564,3.0358946245345,3.0358946245345,10385.6536209107,0.0,1.0
1995-04-27,11.5,11.5,10.75,10.75,9800,3.24770122624621,3.24770122624621,3.0358946245345,3.0358946245345,34701.4679457636,0.0,1.0
1995-04-28,11.5,11.5,11.25,11.5,24800,3.24770122624621,3.24770122624621,3.17709902567564,3.24770122624621,87815.9596994834,0.0,1.0
1995-05-01,12.0,12.25,11.5,11.75,47267,3.38890562738735,3.45950782795792,3.24770122624621,3.31830342681678,167370.845448205,0.0,1.0
1995-05-02,12.25,12.5,11.75,12.0,25867,3.45950782795792,3.53011002852849,3.31830342681678,3.38890562738735,91594.1705462313,0.0,1.0
1995-05-03,11.75,12.25,11.75,11.75,4333,3.31830342681678,3.45950782795792,3.31830342681678,3.31830342681678,15343.0061845912,0.0,1.0
1995-05-04,12.25,12.5,11.75,12.25,6733,3.45950782795792,3.53011002852849,3.31830342681678,3.45950782795792,23841.3248651864,0.0,1.0
1995-05-05,11.88,12.25,11.75,11.75,8067,3.35501657111348,3.45950782795792,3.31830342681678,3.31830342681678,28564.9736651505,0.0,1.0
1995-05-08,11.75,12.25,11.75,12.25,15000,3.31830342681678,3.45950782795792,3.31830342681678,3.45950782795792,53114.4917537198,0.0,1.0
1995-05-09,11.75,12.38,11.75,12.25,5333,3.31830342681678,3.49622097225462,3.31830342681678,3.45950782795792,18883.9723015058,0.0,1.0
1995-05-10,12.0,12.13,11.75,11.75,7533,3.38890562738735,3.42561877168405,3.31830342681678,3.31830342681678,26674.0977587181,0.0,1.0
1995-05-11,11.75,12.38,11.75,12.13,3000,3.31830342681678,3.49622097225462,3.31830342681678,3.42561877168405,10622.898350744,0.0,1.0
1995-05-12,11.75,12.38,11.75,11.75,467,3.31830342681678,3.49622097225462,3.31830342681678,3.31830342681678,1653.63117659914,0.0,1.0
1995-05-15,11.75,12.38,11.75,12.38,2133,3.31830342681678,3.49622097225462,3.31830342681678,3.49622097225462,7552.88072737896,0.0,1.0
1995-05-16,11.75,12.38,11.75,11.75,2133,3.31830342681678,3.49622097225462,3.31830342681678,3.31830342681678,7552.88072737896,0.0,1.0
1995-05-17,12.38,12.38,11.75,11.75,3800,3.49622097225462,3.49622097225462,3.31830342681678,3.31830342681678,13455.6712442757,0.0,1.0
1995-05-18,11.75,12.38,11.75,11.75,10267,3.31830342681678,3.49622097225462,3.31830342681678,3.31830342681678,36355.0991223627,0.0,1.0
1995-05-19,11.75,12.13,11.75,12.0,21400,3.31830342681678,3.42561877168405,3.31830342681678,3.38890562738735,75776.6749019736,0.0,1.0
1995-05-22,12.25,12.25,12.0,12.25,6533,3.45950782795792,3.45950782795792,3.38890562738735,3.45950782795792,23133.1316418034,0.0,1.0
1995-05-23,12.0,12.0,11.75,11.75,4067,3.38890562738735,3.38890562738735,3.31830342681678,3.31830342681678,14401.1091974919,0.0,1.0
1995-05-24,11.75,11.75,11.75,11.75,3000,3.31830342681678,3.31830342681678,3.31830342681678,3.31830342681678,10622.898350744,0.0,1.0
1995-05-25,12.0,12.13,11.75,11.75,15867,3.38890562738735,3.42561877168405,3.31830342681678,3.31830342681678,56184.5093770848,0.0,1.0
1995-05-26,11.88,12.0,11.88,12.0,2133,3.35501657111348,3.38890562738735,3.35501657111348,3.38890562738735,7552.88072737895,0.0,1.0
1995-05-30,11.88,12.25,11.88,11.88,1000,3.35501657111348,3.45950782795792,3.35501657111348,3.35501657111348,3540.96611691465,0.0,1.0
1995-05-31,12.0,12.25,11.88,11.88,3267,3.38890562738735,3.45950782795792,3.35501657111348,3.35501657111348,11568.3363039602,0.0,1.0
1995-06-01,12.38,12.38,11.88,12.25,4067,3.49622097225462,3.49622097225462,3.35501657111348,3.45950782795792,14401.1091974919,0.0,1.0
1995-06-02,11.88,12.38,11.88,11.88,8067,3.35501657111348,3.49622097225462,3.35501657111348,3.35501657111348,28564.9736651505,0.0,1.0
1995-06-05,12.13,12.38,12.0,12.38,5067,3.42561877168405,3.49622097225462,3.38890562738735,3.49622097225462,17942.0753144065,0.0,1.0
1995-06-06,12.13,12.38,12.13,12.38,10733,3.42561877168405,3.49622097225462,3.42561877168405,3.49622097225462,38005.1893328449,0.0,1.0
1995-06-07,11.88,12.38,11.88,12.38,4867,3.35501657111348,3.49622097225462,3.35501657111348,3.49622097225462,17233.8820910236,0.0,1.0
1995-06-08,11.88,12.0,11.88,11.88,3467,3.35501657111348,3.38890562738735,3.35501657111348,3.35501657111348,12276.5295273431,0.0,1.0
1995-06-09,12.38,12.38,11.88,11.88,2067,3.49622097225462,3.49622097225462,3.35501657111348,3.35501657111348,7319.17696366258,0.0,1.0
1995-06-12,11.88,12.13,11.63,11.88,22000,3.35501657111348,3.42561877168405,3.28441437054291,3.35501657111348,77901.2545721223,0.0,1.0
1995-06-13,11.38,11.88,11.38,11.38,9133,3.21381216997234,3.35501657111348,3.21381216997234,3.21381216997234,32339.6435457815,0.0,1.0
1995-06-14,11.88,11.88,11.38,11.88,4067,3.35501657111348,3.35501657111348,3.21381216997234,3.35501657111348,14401.1091974919,0.0,1.0
1995-06-15,11.38,11.88,11.38,11.88,267,3.21381216997234,3.35501657111348,3.21381216997234,3.35501657111348,945.437953216211,0.0,1.0
1995-06-16,11.38,11.88,11.38,11.88,2400,3.21381216997234,3.35501657111348,3.21381216997234,3.35501657111348,8498.31868059516,0.0,1.0
1995-06-19,11.88,11.88,11.25,11.25,3733,3.35501657111348,3.35501657111348,3.17709902567564,3.17709902567564,13218.4265144424,0.0,1.0
1995-06-20,11.25,11.38,11.25,11.25,7733,3.17709902567564,3.21381216997234,3.17709902567564,3.17709902567564,27382.290982101,0.0,1.0
1995-06-21,11.5,11.88,11.25,11.75,6800,3.24770122624621,3.35501657111348,3.17709902567564,3.31830342681678,24078.5695950196,0.0,1.0
1995-06-22,11.88,11.88,11.25,11.25,1933,3.35501657111348,3.35501657111348,3.17709902567564,3.17709902567564,6844.68750399602,0.0,1.0
1995-06-23,11.38,11.38,11.38,11.38,467,3.21381216997234,3.21381216997234,3.21381216997234,3.21381216997234,1653.63117659914,0.0,1.0
1995-06-26,11.38,11.38,11.38,11.38,400,3.21381216997234,3.21381216997234,3.21381216997234,3.21381216997234,1416.38644676586,0.0,1.0
1995-06-27,11.25,11.88,11.25,11.38,26800,3.17709902567564,3.35501657111348,3.17709902567564,3.21381216997234,94897.8919333127,0.0,1.0
1995-06-28,11.5,11.5,11.13,11.13,4467,3.24770122624621,3.24770122624621,3.14320996940177,3.14320996940177,15817.4956442578,0.0,1.0
1995-06-29,11.13,11.25,11.13,11.13,800,3.14320996940177,3.17709902567564,3.14320996940177,3.14320996940177,2832.77289353172,0.0,1.0
1995-06-30,11.38,11.5,11.13,11.5,14800,3.21381216997234,3.24770122624621,3.14320996940177,3.24770122624621,52406.2985303368,0.0,1.0
1995-07-03,11.13,11.13,11.13,11.13,200,3.14320996940177,3.14320996940177,3.14320996940177,3.14320996940177,708.19322338293,0.0,1.0
1995-07-05,11.5,11.5,11.5,11.5,1000,3.24770122624621,3.24770122624621,3.24770122624621,3.24770122624621,3540.96611691465,0.0,1.0
1995-07-06,11.13,11.5,11.13,11.5,1200,3.14320996940177,3.24770122624621,3.14320996940177,3.24770122624621,4249.15934029758,0.0,1.0
1995-07-07,11.5,11.5,11.25,11.25,8200,3.24770122624621,3.24770122624621,3.17709902567564,3.17709902567564,29035.9221587002,0.0,1.0
1995-07-10,11.13,11.38,11.13,11.13,2067,3.14320996940177,3.21381216997234,3.14320996940177,3.14320996940177,7319.17696366258,0.0,1.0
1995-07-11,11.5,11.5,11.13,11.13,12200,3.24770122624621,3.24770122624621,3.14320996940177,3.14320996940177,43199.7866263588,0.0,1.0
1995-07-12,11.5,11.5,11.13,11.13,2400,3.24770122624621,3.24770122624621,3.14320996940177,3.14320996940177,8498.31868059517,0.0,1.0
1995-07-13,11.25,11.5,11.13,11.5,5333,3.17709902567564,3.24770122624621,3.14320996940177,3.24770122624621,18883.9723015058,0.0,1.0
1995-07-14,11.5,11.5,11.13,11.13,4067,3.24770122624621,3.24770122624621,3.14320996940177,3.14320996940177,14401.1091974919,0.0,1.0
1995-07-17,11.38,11.38,11.25,11.25,2133,3.21381216997234,3.21381216997234,3.17709902567564,3.17709902567564,7552.88072737895,0.0,1.0
1995-07-18,11.25,11.25,11.25,11.25,1467,3.17709902567564,3.17709902567564,3.17709902567564,3.17709902567564,5194.5972935138,0.0,1.0
1995-07-19,11.25,11.63,11.25,11.25,9400,3.17709902567564,3.28441437054291,3.17709902567564,3.17709902567564,33285.0814989977,0.0,1.0
1995-07-20,11.25,11.5,11.25,11.5,2067,3.17709902567564,3.24770122624621,3.17709902567564,3.24770122624621,7319.17696366259,0.0,1.0
1995-07-21,11.63,11.63,11.25,11.25,4000,3.28441437054291,3.28441437054291,3.17709902567564,3.17709902567564,14163.8644676586,0.0,1.0
1995-07-24,11.63,11.63,11.25,11.25,2133,3.28441437054291,3.28441437054291,3.17709902567564,3.17709902567564,7552.88072737895,0.0,1.0
1995-07-25,11.44,11.63,11.44,11.63,4067,3.23075669810927,3.28441437054291,3.23075669810927,3.28441437054291,14401.1091974919,0.0,1.0
1995-07-26,11.25,11.25,11.25,11.25,2133,3.17709902567564,3.17709902567564,3.17709902567564,3.17709902567564,7552.88072737896,0.0,1.0
1995-07-27,11.5,11.75,11.5,11.75,13667,3.24770122624621,3.31830342681678,3.24770122624621,3.31830342681678,48394.3839198726,0.0,1.0
1995-07-28,11.75,11.75,11.5,11.5,3200,3.31830342681678,3.31830342681678,3.24770122624621,3.24770122624621,11331.0915741269,0.0,1.0
1995-07-31,11.75,11.75,11.5,11.63,2333,3.31830342681678,3.31830342681678,3.24770122624621,3.28441437054291,8261.07395076189,0.0,1.0
1995-08-01,12.0,12.0,11.5,12.0,6133,3.38890562738735,3.38890562738735,3.24770122624621,3.38890562738735,21716.7451950376,0.0,1.0
1995-08-02,11.5,12.0,11.5,12.0,1867,3.24770122624621,3.38890562738735,3.24770122624621,3.38890562738735,6610.98374027966,0.0,1.0
1995-08-03,11.63,12.0,11.63,11.63,4067,3.28441437054291,3.38890562738735,3.28441437054291,3.28441437054291,14401.1091974919,0.0,1.0
1995-08-04,12.0,12.0,11.5,11.5,1000,3.38890562738735,3.38890562738735,3.24770122624621,3.24770122624621,3540.96611691465,0.0,1.0
1995-08-07,12.0,12.0,11.5,11.5,267,3.38890562738735,3.38890562738735,3.24770122624621,3.24770122624621,945.437953216212,0.0,1.0
1995-08-08,11.75,12.0,11.5,11.5,1867,3.31830342681678,3.38890562738735,3.24770122624621,3.24770122624621,6610.98374027966,0.0,1.0
1995-08-09,11.5,11.5,11.5,11.5,4067,3.24770122624621,3.24770122624621,3.24770122624621,3.24770122624621,14401.1091974919,0.0,1.0
1995-08-10,12.0,12.0,11.5,11.5,6400,3.38890562738735,3.38890562738735,3.24770122624621,3.24770122624621,22662.1831482538,0.0,1.0
1995-08-11,11.5,11.5,11.5,11.5,2333,3.24770122624621,3.24770122624621,3.24770122624621,3.24770122624621,8261.07395076189,0.0,1.0
1995-08-14,12.13,12.13,12.13,12.13,200,3.42561877168405,3.42561877168405,3.42561877168405,3.42561877168405,708.19322338293,0.0,1.0
1995-08-15,11.75,12.13,11.5,11.5,42667,3.31830342681678,3.42561877168405,3.24770122624621,3.24770122624621,151082.401310398,0.0,1.0
1995-08-16,12.0,12.0,11.5,11.5,467,3.38890562738735,3.38890562738735,3.24770122624621,3.24770122624621,1653.63117659914,0.0,1.0
1995-08-17,12.0,12.0,11.5,12.0,1000,3.38890562738735,3.38890562738735,3.24770122624621,3.38890562738735,3540.96611691465,0.0,1.0
1995-08-18,11.88,12.0,11.5,11.5,3267,3.35501657111348,3.38890562738735,3.24770122624621,3.24770122624621,11568.3363039602,0.0,1.0
1995-08-21,12.13,12.13,11.5,11.5,4067,3.42561877168405,3.42561877168405,3.24770122624621,3.24770122624621,14401.1091974919,0.0,1.0
1995-08-22,11.75,12.13,11.63,12.13,6600,3.31830342681678,3.42561877168405,3.28441437054291,3.42561877168405,23370.3763716367,0.0,1.0
1995-08-23,11.63,12.0,11.63,12.0,2333,3.28441437054291,3.38890562738735,3.28441437054291,3.38890562738735,8261.07395076188,0.0,1.0
1995-08-24,11.63,12.13,11.63,11.81,1867,3.28441437054291,3.42561877168405,3.28441437054291,3.33524795495372,6610.98374027965,0.0,1.0
1995-08-25,11.94,12.0,11.75,11.75,17200,3.37196109925041,3.38890562738735,3.31830342681678,3.31830342681678,60904.6172109321,0.0,1.0
1995-08-28,11.88,11.88,11.88,11.88,8467,3.35501657111348,3.35501657111348,3.35501657111348,3.35501657111348,29981.3601119163,0.0,1.0
1995-08-29,11.88,12.0,11.88,11.94,3000,3.35501657111348,3.38890562738735,3.35501657111348,3.37196109925041,10622.8983507439,0.0,1.0
1995-08-30,12.25,12.25,12.0,12.0,15067,3.45950782795792,3.45950782795792,3.38890562738735,3.38890562738735,53351.7364835531,0.0,1.0
1995-08-31,12.0,12.25,12.0,12.0,2133,3.38890562738735,3.45950782795792,3.38890562738735,3.38890562738735,7552.88072737895,0.0,1.0
1995-09-01,12.0,12.0,12.0,12.0,1133,3.38890562738735,3.38890562738735,3.38890562738735,3.38890562738735,4011.9146104643,0.0,1.0
1995-09-05,12.0,12.25,12.0,12.25,600,3.38890562738735,3.45950782795792,3.38890562738735,3.45950782795792,2124.57967014879,0.0,1.0
1995-09-06,12.25,12.25,12.0,12.25,3733,3.45950782795792,3.45950782795792,3.38890562738735,3.45950782795792,13218.4265144424,0.0,1.0
1995-09-07,12.25,12.25,12.25,12.25,0,3.45950782795792,3.45950782795792,3.45950782795792,3.45950782795792,0,0.0,1.0
1995-09-08,12.13,12.38,12.0,12.0,13667,3.42561877168405,3.49622097225462,3.38890562738735,3.38890562738735,48394.3839198725,0.0,1.0
1995-09-11,12.0,12.38,12.0,12.25,15000,3.38890562738735,3.49622097225462,3.38890562738735,3.45950782795792,53114.4917537198,0.0,1.0
1995-09-12,12.38,12.38,12.0,12.0,1933,3.49622097225462,3.49622097225462,3.38890562738735,3.38890562738735,6844.68750399602,0.0,1.0
1995-09-13,12.38,12.38,12.0,12.0,4000,3.49622097225462,3.49622097225462,3.38890562738735,3.38890562738735,14163.8644676586,0.0,1.0
1995-09-14,12.0,12.38,12.0,12.0,12467,3.38890562738735,3.49622097225462,3.38890562738735,3.38890562738735,44145.224579575,0.0,1.0
1995-09-15,12.0,12.38,12.0,12.0,31267,3.38890562738735,3.49622097225462,3.38890562738735,3.38890562738735,110715.38757757,0.0,1.0
1995-09-18,11.75,12.25,11.75,11.75,12133,3.31830342681678,3.45950782795792,3.31830342681678,3.31830342681678,42962.5418965255,0.0,1.0
1995-09-19,12.13,12.13,11.75,11.75,26333,3.42561877168405,3.42561877168405,3.31830342681678,3.31830342681678,93244.2607567135,0.0,1.0
1995-09-20,12.13,12.13,11.75,12.13,3000,3.42561877168405,3.42561877168405,3.31830342681678,3.42561877168405,10622.8983507439,0.0,1.0
1995-09-21,11.75,12.13,11.75,11.75,4667,3.31830342681678,3.42561877168405,3.31830342681678,3.31830342681678,16525.6888676407,0.0,1.0
1995-09-22,11.94,12.13,11.75,12.13,9400,3.37196109925041,3.42561877168405,3.31830342681678,3.42561877168405,33285.0814989978,0.0,1.0
1995-09-25,12.13,12.13,11.88,12.13,1467,3.42561877168405,3.42561877168405,3.35501657111348,3.42561877168405,5194.59729351379,0.0,1.0
1995-09-26,12.13,12.13,11.75,11.75,933,3.42561877168405,3.42561877168405,3.31830342681678,3.31830342681678,3303.72138708137,0.0,1.0
1995-09-27,12.13,12.13,11.75,11.75,6400,3.42561877168405,3.42561877168405,3.31830342681678,3.31830342681678,22662.1831482538,0.0,1.0
1995-09-28,11.75,11.88,11.75,11.88,200,3.31830342681678,3.35501657111348,3.31830342681678,3.35501657111348,708.193223382931,0.0,1.0
1995-09-29,12.13,12.13,12.13,12.13,267,3.42561877168405,3.42561877168405,3.42561877168405,3.42561877168405,945.437953216211,0.0,1.0
1995-10-02,11.75,12.13,11.5,11.75,28533,3.31830342681678,3.42561877168405,3.24770122624621,3.31830342681678,101034.386213926,0.0,1.0
1995-10-03,11.5,12.0,11.5,12.0,4467,3.24770122624621,3.38890562738735,3.24770122624621,3.38890562738735,15817.4956442578,0.0,1.0
1995-10-04,11.75,11.75,11.5,11.5,1467,3.31830342681678,3.31830342681678,3.24770122624621,3.24770122624621,5194.5972935138,0.0,1.0
1995-10-05,11.75,11.75,11.5,11.75,9933,3.31830342681678,3.31830342681678,3.24770122624621,3.31830342681678,35172.4164393133,0.0,1.0
1995-10-06,11.5,11.75,11.5,11.75,400,3.24770122624621,3.31830342681678,3.24770122624621,3.31830342681678,1416.38644676586,0.0,1.0
1995-10-09,11.5,11.5,11.5,11.5,1133,3.24770122624621,3.24770122624621,3.24770122624621,3.24770122624621,4011.9146104643,0.0,1.0
1995-10-10,11.25,11.5,11.25,11.5,3733,3.17709902567564,3.24770122624621,3.17709902567564,3.24770122624621,13218.4265144424,0.0,1.0
1995-10-11,11.75,11.75,11.75,11.75,1867,3.31830342681678,3.31830342681678,3.31830342681678,3.31830342681678,6610.98374027966,0.0,1.0
1995-10-12,11.25,11.75,11.25,11.75,2400,3.17709902567564,3.31830342681678,3.17709902567564,3.31830342681678,8498.31868059517,0.0,1.0
1995-10-13,11.75,11.75,11.38,11.5,3733,3.31830342681678,3.31830342681678,3.21381216997234,3.24770122624621,13218.4265144424,0.0,1.0
1995-10-16,11.5,11.75,11.38,11.38,6133,3.24770122624621,3.31830342681678,3.21381216997234,3.21381216997234,21716.7451950376,0.0,1.0
1995-10-17,11.5,11.75,11.5,11.75,800,3.24770122624621,3.31830342681678,3.24770122624621,3.31830342681678,2832.77289353172,0.0,1.0
1995-10-18,11.75,11.75,11.5,11.5,6533,3.31830342681678,3.31830342681678,3.24770122624621,3.24770122624621,23133.1316418034,0.0,1.0
1995-10-19,11.75,11.75,11.5,11.75,2133,3.31830342681678,3.31830342681678,3.24770122624621,3.31830342681678,7552.88072737896,0.0,1.0
1995-10-20,11.63,11.75,11.5,11.75,7067,3.28441437054291,3.31830342681678,3.24770122624621,3.31830342681678,25024.0075482358,0.0,1.0
1995-10-23,11.5,11.75,11.5,11.75,4933,3.24770122624621,3.31830342681678,3.24770122624621,3.31830342681678,17467.58585474,0.0,1.0
1995-10-24,11.5,11.75,11.5,11.5,6533,3.24770122624621,3.31830342681678,3.24770122624621,3.24770122624621,23133.1316418034,0.0,1.0
1995-10-25,12.0,12.0,11.5,11.5,8467,3.38890562738735,3.38890562738735,3.24770122624621,3.24770122624621,29981.3601119164,0.0,1.0
1995-10-26,11.5,12.25,11.5,12.25,16533,3.24770122624621,3.45950782795792,3.24770122624621,3.45950782795792,58542.79281095,0.0,1.0
1995-10-27,11.75,11.75,11.25,11.5,25333,3.31830342681678,3.31830342681678,3.17709902567564,3.24770122624621,89703.2946397989,0.0,1.0
1995-10-30,11.75,11.75,11.25,11.25,1867,3.31830342681678,3.31830342681678,3.17709902567564,3.17709902567564,6610.98374027966,0.0,1.0
1995-10-31,11.63,11.75,11.25,11.25,6533,3.28441437054291,3.31830342681678,3.17709902567564,3.17709902567564,23133.1316418034,0.0,1.0
1995-11-01,11.75,11.75,11.63,11.75,9667,3.31830342681678,3.31830342681678,3.28441437054291,3.31830342681678,34230.5194522139,0.0,1.0
1995-11-02,12.0,12.0,11.75,12.0,37400,3.38890562738735,3.38890562738735,3.31830342681678,3.38890562738735,132432.132772608,0.0,1.0
1995-11-03,12.0,12.0,11.75,11.75,3267,3.38890562738735,3.38890562738735,3.31830342681678,3.31830342681678,11568.3363039602,0.0,1.0
1995-11-06,11.75,12.0,11.75,11.75,4867,3.31830342681678,3.38890562738735,3.31830342681678,3.31830342681678,17233.8820910236,0.0,1.0
1995-11-07,12.0,12.0,11.75,12.0,6000,3.38890562738735,3.38890562738735,3.31830342681678,3.38890562738735,21245.7967014879,0.0,1.0
1995-11-08,11.75,12.25,11.75,11.88,6533,3.31830342681678,3.45950782795792,3.31830342681678,3.35501657111348,23133.1316418034,0.0,1.0
1995-11-09,12.25,12.25,11.75,12.25,10733,3.45950782795792,3.45950782795792,3.31830342681678,3.45950782795792,38005.189332845,0.0,1.0
1995-11-10,12.0,12.25,11.75,12.25,4000,3.38890562738735,3.45950782795792,3.31830342681678,3.45950782795792,14163.8644676586,0.0,1.0
1995-11-13,12.0,12.25,11.75,12.25,5200,3.38890562738735,3.45950782795792,3.31830342681678,3.45950782795792,18413.0238079562,0.0,1.0
1995-11-14,11.95,11.95,11.75,11.75,2933,3.37478518727323,3.37478518727323,3.31830342681678,3.31830342681678,10385.6536209107,0.0,1.0
1995-11-15,12.25,12.25,12.0,12.25,2067,3.45950782795792,3.45950782795792,3.38890562738735,3.45950782795792,7319.17696366259,0.0,1.0
1995-11-16,12.19,12.25,11.75,11.75,9933,3.44256329982098,3.45950782795792,3.31830342681678,3.31830342681678,35172.4164393133,0.0,1.0
1995-11-17,12.25,12.25,12.0,12.13,27000,3.45950782795792,3.45950782795792,3.38890562738735,3.42561877168405,95606.0851566956,0.0,1.0
1995-11-20,11.75,12.25,11.75,12.25,6400,3.31830342681678,3.45950782795792,3.31830342681678,3.45950782795792,22662.1831482538,0.0,1.0
1995-11-21,12.25,12.25,11.75,12.25,1200,3.45950782795792,3.45950782795792,3.31830342681678,3.45950782795792,4249.15934029758,0.0,1.0
1995-11-22,12.0,12.25,11.75,11.75,13867,3.38890562738735,3.45950782795792,3.31830342681678,3.31830342681678,49102.5771432555,0.0,1.0
1995-11-24,12.13,12.13,12.0,12.0,1133,3.42561877168405,3.42561877168405,3.38890562738735,3.38890562738735,4011.9146104643,0.0,1.0
1995-11-27,12.0,12.25,12.0,12.25,1467,3.38890562738735,3.45950782795792,3.38890562738735,3.45950782795792,5194.5972935138,0.0,1.0
1995-11-28,12.25,12.25,12.0,12.25,4667,3.45950782795792,3.45950782795792,3.38890562738735,3.45950782795792,16525.6888676407,0.0,1.0
1995-11-29,12.13,12.13,12.0,12.13,3600,3.42561877168405,3.42561877168405,3.38890562738735,3.42561877168405,12747.4780208927,0.0,1.0
1995-11-30,12.38,12.38,12.0,12.25,23933,3.49622097225462,3.49622097225462,3.38890562738735,3.45950782795792,84745.9420761183,0.0,1.0
1995-12-01,12.0,12.38,12.0,12.25,4333,3.38890562738735,3.49622097225462,3.38890562738735,3.45950782795792,15343.0061845912,0.0,1.0
1995-12-04,12.25,12.38,12.25,12.25,3733,3.45950782795792,3.49622097225462,3.45950782795792,3.45950782795792,13218.4265144424,0.0,1.0
1995-12-05,12.5,12.5,12.25,12.25,28867,3.53011002852849,3.53011002852849,3.45950782795792,3.45950782795792,102217.068896975,0.0,1.0
1995-12-06,12.13,12.5,12.0,12.0,9667,3.42561877168405,3.53011002852849,3.38890562738735,3.38890562738735,34230.5194522139,0.0,1.0
1995-12-07,12.5,12.5,12.0,12.25,13867,3.53011002852849,3.53011002852849,3.38890562738735,3.45950782795792,49102.5771432555,0.0,1.0
1995-12-08,12.13,12.25,12.0,12.0,10933,3.42561877168405,3.45950782795792,3.38890562738735,3.38890562738735,38713.3825562279,0.0,1.0
1995-12-11,12.5,12.5,12.0,12.0,267,3.53011002852849,3.53011002852849,3.38890562738735,3.38890562738735,945.437953216212,0.0,1.0
1995-12-12,12.5,12.5,12.0,12.0,1600,3.53011002852849,3.53011002852849,3.38890562738735,3.38890562738735,5665.54578706344,0.0,1.0
1995-12-13,12.0,12.0,12.0,12.0,200,3.38890562738735,3.38890562738735,3.38890562738735,3.38890562738735,708.193223382931,0.0,1.0
1995-12-14,12.0,12.5,12.0,12.0,9667,3.38890562738735,3.53011002852849,3.38890562738735,3.38890562738735,34230.5194522139,0.0,1.0
1995-12-15,12.5,12.5,12.5,12.5,1933,3.53011002852849,3.53011002852849,3.53011002852849,3.53011002852849,6844.68750399602,0.0,1.0
1995-12-18,12.0,12.0,12.0,12.0,933,3.38890562738735,3.38890562738735,3.38890562738735,3.38890562738735,3303.72138708137,0.0,1.0
1995-12-19,12.0,12.0,12.0,12.0,467,3.38890562738735,3.38890562738735,3.38890562738735,3.38890562738735,1653.63117659914,0.0,1.0
1995-12-20,12.0,12.5,12.0,12.0,26333,3.38890562738735,3.53011002852849,3.38890562738735,3.38890562738735,93244.2607567135,0.0,1.0
1995-12-21,12.13,12.5,12.0,12.5,6133,3.42561877168405,3.53011002852849,3.38890562738735,3.53011002852849,21716.7451950375,0.0,1.0
1995-12-22,12.0,12.5,12.0,12.0,11600,3.38890562738735,3.53011002852849,3.38890562738735,3.38890562738735,41075.20695621,0.0,1.0
1995-12-26,12.0,12.38,12.0,12.38,2333,3.38890562738735,3.49622097225462,3.38890562738735,3.49622097225462,8261.07395076189,0.0,1.0
1995-12-27,12.0,12.5,12.0,12.0,2333,3.38890562738735,3.53011002852849,3.38890562738735,3.38890562738735,8261.07395076189,0.0,1.0
1995-12-28,12.75,12.75,12.0,12.0,11600,3.60071222909906,3.60071222909906,3.38890562738735,3.38890562738735,41075.20695621,0.0,1.0
1995-12-29,12.0,12.75,12.0,12.75,3200,3.38890562738735,3.60071222909906,3.38890562738735,3.60071222909906,11331.0915741269,0.0,1.0
1996-01-02,12.0,12.0,12.0,12.0,400,3.38890562738735,3.38890562738735,3.38890562738735,3.38890562738735,1416.38644676586,0.0,1.0
1996-01-03,12.0,12.75,12.0,12.5,2933,3.38890562738735,3.60071222909906,3.38890562738735,3.53011002852849,10385.6536209107,0.0,1.0
1996-01-04,12.0,12.0,12.0,12.0,3733,3.38890562738735,3.38890562738735,3.38890562738735,3.38890562738735,13218.4265144424,0.0,1.0
1996-01-05,12.0,12.75,12.0,12.5,1467,3.38890562738735,3.60071222909906,3.38890562738735,3.53011002852849,5194.5972935138,0.0,1.0
1996-01-08,11.5,12.75,11.5,12.75,21733,3.24770122624621,3.60071222909906,3.24770122624621,3.60071222909906,76955.8166189062,0.0,1.0
1996-01-09,11.75,12.25,11.75,12.12,49400,3.31830342681678,3.45950782795792,3.31830342681678,3.42279468366122,174923.726175584,0.0,1.0
1996-01-10,11.5,12.75,11.5,12.75,44933,3.24770122624621,3.60071222909906,3.24770122624621,3.60071222909906,159106.230531326,0.0,1.0
1996-01-11,11.75,12.25,11.75,12.125,4867,3.31830342681678,3.45950782795792,3.31830342681678,3.42420672767263,17233.8820910236,0.0,1.0
1996-01-12,12.25,12.25,11.75,11.75,17000,3.45950782795792,3.45950782795792,3.31830342681678,3.31830342681678,60196.4239875491,0.0,1.0
1996-01-15,12.75,12.75,12.0,12.0,14333,3.60071222909906,3.60071222909906,3.38890562738735,3.38890562738735,50752.6673537377,0.0,1.0
1996-01-16,12.87,12.87,12.5,12.87,17000,3.63460128537293,3.63460128537293,3.53011002852849,3.63460128537293,60196.4239875491,0.0,1.0
1996-01-17,12.75,12.75,12.0,12.0,39400,3.60071222909906,3.60071222909906,3.38890562738735,3.38890562738735,139514.065006437,0.0,1.0
1996-01-18,12.875,12.875,12.5,12.875,6733,3.63601332938434,3.63601332938434,3.53011002852849,3.63601332938434,23841.3248651864,0.0,1.0
1996-01-19,13.125,13.125,12.375,12.375,50667,3.70661552995491,3.70661552995491,3.4948089282432,3.4948089282432,179410.130245715,0.0,1.0
1996-01-22,13.0,13.25,12.87,13.25,6533,3.67131442966963,3.7419166302402,3.63460128537293,3.7419166302402,23133.1316418034,0.0,1.0
1996-01-23,13.25,13.25,12.87,13.25,2933,3.7419166302402,3.7419166302402,3.63460128537293,3.7419166302402,10385.6536209107,0.0,1.0
1996-01-24,13.0,13.25,12.875,13.25,15067,3.67131442966963,3.7419166302402,3.63601332938434,3.7419166302402,53351.7364835531,0.0,1.0
1996-01-25,13.25,13.25,12.875,13.25,15067,3.7419166302402,3.7419166302402,3.63601332938434,3.7419166302402,53351.7364835531,0.0,1.0
1996-01-26,13.25,13.5,13.125,13.25,17200,3.7419166302402,3.81251883081077,3.70661552995491,3.7419166302402,60904.617210932,0.0,1.0
1996-01-29,13.37,13.88,13.37,13.62,9133,3.77580568651407,3.91983417567803,3.77580568651407,3.84640788708464,32339.6435457815,0.0,1.0
1996-01-30,13.37,13.88,13.37,13.88,7667,3.77580568651407,3.91983417567803,3.77580568651407,3.91983417567803,27148.5872183847,0.0,1.0
1996-01-31,13.375,13.875,13.375,13.625,13000,3.77721773052548,3.91842213166662,3.77721773052548,3.84781993109605,46032.5595198905,0.0,1.0
1996-02-01,13.375,13.875,13.375,13.875,5067,3.77721773052548,3.91842213166662,3.77721773052548,3.91842213166662,17942.0753144066,0.0,1.0
1996-02-02,13.875,13.875,13.375,13.875,64067,3.91842213166662,3.91842213166662,3.77721773052548,3.91842213166662,226859.076212371,0.0,1.0
1996-02-05,14.75,14.75,14.0,14.5,24733,4.16552983366362,4.16552983366362,3.95372323195191,4.09492763309305,87578.7149696501,0.0,1.0
1996-02-06,14.5,14.75,14.25,14.75,36000,4.09492763309305,4.16552983366362,4.02432543252248,4.16552983366362,127474.780208927,0.0,1.0
1996-02-07,14.25,14.5,14.0,14.5,24267,4.02432543252248,4.09492763309305,3.95372323195191,4.09492763309305,85928.6247591678,0.0,1.0
1996-02-08,14.0,14.25,13.75,14.25,4667,3.95372323195191,4.02432543252248,3.88312103138134,4.02432543252248,16525.6888676407,0.0,1.0
1996-02-09,13.75,14.0,13.75,13.75,1600,3.88312103138134,3.95372323195191,3.88312103138134,3.88312103138134,5665.54578706344,0.0,1.0
1996-02-12,14.0,14.0,13.75,13.75,8000,3.95372323195191,3.95372323195191,3.88312103138134,3.88312103138134,28327.7289353172,0.0,1.0
1996-02-13,14.0,14.0,13.75,14.0,2400,3.95372323195191,3.95372323195191,3.88312103138134,3.95372323195191,8498.31868059516,0.0,1.0
1996-02-14,13.75,14.0,13.75,13.75,4067,3.88312103138134,3.95372323195191,3.88312103138134,3.88312103138134,14401.1091974919,0.0,1.0
1996-02-15,14.0,14.0,13.5,13.5,4333,3.95372323195191,3.95372323195191,3.81251883081077,3.81251883081077,15343.0061845912,0.0,1.0
1996-02-16,13.875,13.875,13.625,13.625,600,3.91842213166662,3.91842213166662,3.84781993109605,3.84781993109605,2124.57967014879,0.0,1.0
1996-02-20,13.5,14.0,13.5,14.0,3733,3.81251883081077,3.95372323195191,3.81251883081077,3.95372323195191,13218.4265144424,0.0,1.0
1996-02-21,14.0,14.0,13.5,13.5,1600,3.95372323195191,3.95372323195191,3.81251883081077,3.81251883081077,5665.54578706344,0.0,1.0
1996-02-22,14.125,14.25,13.75,14.0,12667,3.98902433223719,4.02432543252248,3.88312103138134,3.95372323195191,44853.4178029579,0.0,1.0
1996-02-23,14.375,14.5,14.125,14.25,16067,4.05962653280776,4.09492763309305,3.98902433223719,4.02432543252248,56892.7026004678,0.0,1.0
1996-02-26,14.125,14.25,14.125,14.125,2333,3.98902433223719,4.02432543252248,3.98902433223719,3.98902433223719,8261.07395076189,0.0,1.0
1996-02-27,14.0,14.1875,14.0,14.125,15000,3.95372323195191,4.00667488237983,3.95372323195191,3.98902433223719,53114.4917537198,0.0,1.0
1996-02-28,13.875,14.25,13.875,14.0,1133,3.91842213166662,4.02432543252248,3.91842213166662,3.95372323195191,4011.91461046431,0.0,1.0
1996-02-29,14.25,14.25,13.875,13.875,4333,4.02432543252248,4.02432543252248,3.91842213166662,3.91842213166662,15343.0061845912,0.0,1.0
1996-03-01,14.12,14.12,13.88,13.88,22000,3.98761228822578,3.98761228822578,3.91983417567803,3.91983417567803,77901.2545721224,0.0,1.0
1996-03-04,13.75,14.12,13.75,14.12,5200,3.88312103138134,3.98761228822578,3.88312103138134,3.98761228822578,18413.0238079562,0.0,1.0
1996-03-05,14.12,14.12,13.88,14.0,11733,3.98761228822578,3.98761228822578,3.91983417567803,3.95372323195191,41546.1554497596,0.0,1.0
1996-03-06,13.75,14.125,13.75,14.125,3600,3.88312103138134,3.98902433223719,3.88312103138134,3.98902433223719,12747.4780208927,0.0,1.0
1996-03-07,14.125,14.125,13.875,14.0,3600,3.98902433223719,3.98902433223719,3.91842213166662,3.95372323195191,12747.4780208928,0.0,1.0
1996-03-08,14.25,14.25,13.75,14.25,11067,4.02432543252248,4.02432543252248,3.88312103138134,4.02432543252248,39187.8720158944,0.0,1.0
1996-03-11,13.88,13.88,13.25,13.25,19133,3.91983417567803,3.91983417567803,3.7419166302402,3.7419166302402,67749.3047149281,0.0,1.0
1996-03-12,13.13,13.5,13.13,13.25,3467,3.70802757396632,3.81251883081077,3.70802757396632,3.7419166302402,12276.5295273431,0.0,1.0
1996-03-13,13.875,13.875,13.25,13.25,1933,3.91842213166662,3.91842213166662,3.7419166302402,3.7419166302402,6844.68750399603,0.0,1.0
1996-03-14,13.125,13.5,13.125,13.25,3733,3.70661552995491,3.81251883081077,3.70661552995491,3.7419166302402,13218.4265144424,0.0,1.0
1996-03-15,13.875,13.875,13.125,13.625,600,3.91842213166662,3.91842213166662,3.70661552995491,3.84781993109605,2124.57967014879,0.0,1.0
1996-03-18,13.88,13.88,13.13,13.13,3267,3.91983417567803,3.91983417567803,3.70802757396632,3.70802757396632,11568.3363039602,0.0,1.0
1996-03-19,13.25,13.62,13.25,13.62,2400,3.7419166302402,3.84640788708464,3.7419166302402,3.84640788708464,8498.31868059516,0.0,1.0
1996-03-20,13.875,13.875,13.125,13.125,2933,3.91842213166662,3.91842213166662,3.70661552995491,3.70661552995491,10385.6536209107,0.0,1.0
1996-03-21,13.25,13.625,13.25,13.625,200,3.7419166302402,3.84781993109605,3.7419166302402,3.84781993109605,708.19322338293,0.0,1.0
1996-03-22,13.875,13.875,13.25,13.5,3467,3.91842213166662,3.91842213166662,3.7419166302402,3.81251883081077,12276.5295273431,0.0,1.0
1996-03-25,13.25,13.88,13.25,13.25,3200,3.7419166302402,3.91983417567803,3.7419166302402,3.7419166302402,11331.0915741269,0.0,1.0
1996-03-26,13.37,13.75,13.0,13.75,40467,3.77580568651407,3.88312103138134,3.67131442966963,3.88312103138134,143292.275853185,0.0,1.0
1996-03-27,13.25,13.875,13.25,13.25,4600,3.7419166302402,3.91842213166662,3.7419166302402,3.7419166302402,16288.4441378074,0.0,1.0
1996-03-28,13.375,13.75,13.0,13.75,3733,3.77721773052548,3.88312103138134,3.67131442966963,3.88312103138134,13218.4265144424,0.0,1.0
1996-03-29,13.0,13.75,13.0,13.375,7733,3.67131442966963,3.88312103138134,3.67131442966963,3.77721773052548,27382.290982101,0.0,1.0
1996-04-01,13.25,13.25,13.0,13.0,5200,3.7419166302402,3.7419166302402,3.67131442966963,3.67131442966963,18413.0238079562,0.0,1.0
1996-04-02,13.25,13.25,13.0,13.0,1867,3.7419166302402,3.7419166302402,3.67131442966963,3.67131442966963,6610.98374027965,0.0,1.0
1996-04-03,13.0,13.75,13.0,13.0,3267,3.67131442966963,3.88312103138134,3.67131442966963,3.67131442966963,11568.3363039602,0.0,1.0
1996-04-04,13.0,13.5,13.0,13.0,467,3.67131442966963,3.81251883081077,3.67131442966963,3.67131442966963,1653.63117659914,0.0,1.0
1996-04-08,13.0,13.5,13.0,13.5,21133,3.67131442966963,3.81251883081077,3.67131442966963,3.81251883081077,74831.2369487573,0.0,1.0
1996-04-09,13.0,13.5,13.0,13.5,7467,3.67131442966963,3.81251883081077,3.67131442966963,3.81251883081077,26440.3939950017,0.0,1.0
1996-04-10,13.0,13.0,13.0,13.0,5200,3.67131442966963,3.67131442966963,3.67131442966963,3.67131442966963,18413.0238079562,0.0,1.0
1996-04-11,13.5,13.5,13.0,13.5,2333,3.81251883081077,3.81251883081077,3.67131442966963,3.81251883081077,8261.07395076188,0.0,1.0
1996-04-12,13.0,13.5,13.0,13.0,1600,3.67131442966963,3.81251883081077,3.67131442966963,3.67131442966963,5665.54578706344,0.0,1.0
1996-04-15,13.5,13.5,13.0,13.0,15600,3.81251883081077,3.81251883081077,3.67131442966963,3.67131442966963,55239.0714238686,0.0,1.0
1996-04-16,13.5,13.5,13.0,13.0,11867,3.81251883081077,3.81251883081077,3.67131442966963,3.67131442966963,42020.6449094262,0.0,1.0
1996-04-17,13.375,13.5,13.0,13.375,22600,3.77721773052548,3.81251883081077,3.67131442966963,3.77721773052548,80025.8342422712,0.0,1.0
1996-04-18,13.25,13.5,13.0,13.0,400,3.7419166302402,3.81251883081077,3.67131442966963,3.67131442966963,1416.38644676586,0.0,1.0
1996-04-19,13.0,13.0,13.0,13.0,267,3.67131442966963,3.67131442966963,3.67131442966963,3.67131442966963,945.437953216212,0.0,1.0
1996-04-22,13.5,13.5,13.13,13.13,3733,3.81251883081077,3.81251883081077,3.70802757396632,3.70802757396632,13218.4265144424,0.0,1.0
1996-04-23,13.5,13.5,13.125,13.125,3200,3.81251883081077,3.81251883081077,3.70661552995491,3.70661552995491,11331.0915741269,0.0,1.0
1996-04-24,13.125,13.5,13.125,13.5,19133,3.70661552995491,3.81251883081077,3.70661552995491,3.81251883081077,67749.3047149281,0.0,1.0
1996-04-25,13.1875,13.625,13.125,13.5,77133,3.72426608009756,3.84781993109605,3.70661552995491,3.81251883081077,273125.339495978,0.0,1.0
1996-04-26,14.25,14.25,13.75,13.75,8267,4.02432543252248,4.02432543252248,3.88312103138134,3.88312103138134,29273.1668885334,0.0,1.0
1996-04-29,14.5,14.5,13.75,14.0,25400,4.09492763309305,4.09492763309305,3.88312103138134,3.95372323195191,89940.5393696321,0.0,1.0
1996-04-30,14.5,14.5,13.75,14.0,157800,4.09492763309305,4.09492763309305,3.88312103138134,3.95372323195191,558764.453249132,0.0,1.0
1996-05-01,15.75,16.5,14.25,14.5,18000,4.4479386359459,4.6597452376576,4.02432543252248,4.09492763309305,63737.3901044637,0.0,1.0
1996-05-02,15.75,15.75,15.25,15.75,11733,4.4479386359459,4.4479386359459,4.30673423480476,4.4479386359459,41546.1554497596,0.0,1.0
1996-05-03,15.75,16.0,15.5,15.875,9133,4.4479386359459,4.51854083651646,4.37733643537533,4.48323973623118,32339.6435457815,0.0,1.0
1996-05-06,14.69,15.0,14.25,15.0,4467,4.14858530552668,4.23613203423419,4.02432543252248,4.23613203423419,15817.4956442578,0.0,1.0
1996-05-07,14.75,15.0,14.25,15.0,21600,4.16552983366362,4.23613203423419,4.02432543252248,4.23613203423419,76484.8681253565,0.0,1.0
1996-05-08,14.6875,15.0,14.25,15.0,5867,4.14787928352097,4.23613203423419,4.02432543252248,4.23613203423419,20774.8482079383,0.0,1.0
1996-05-09,14.75,15.0,14.25,15.0,8267,4.16552983366362,4.23613203423419,4.02432543252248,4.23613203423419,29273.1668885334,0.0,1.0
1996-05-10,15.0,15.0,14.5,14.75,30933,4.23613203423419,4.23613203423419,4.09492763309305,4.16552983366362,109532.704894521,0.0,1.0
1996-05-13,15.5,15.5,15.0,15.5,10600,4.37733643537533,4.37733643537533,4.23613203423419,4.37733643537533,37534.2408392953,0.0,1.0
1996-05-14,15.62,15.75,15.5,15.5,3200,4.4112254916492,4.4479386359459,4.37733643537533,4.37733643537533,11331.0915741269,0.0,1.0
1996-05-15,15.5,15.5,15.0,15.5,40133,4.37733643537533,4.37733643537533,4.23613203423419,4.37733643537533,142109.593170136,0.0,1.0
1996-05-16,15.625,15.75,15.5,15.5,12667,4.41263753566061,4.4479386359459,4.37733643537533,4.37733643537533,44853.4178029579,0.0,1.0
1996-05-17,15.5,16.5,15.0,15.75,467,4.37733643537533,4.6597452376576,4.23613203423419,4.4479386359459,1653.63117659914,0.0,1.0
1996-05-20,15.75,16.12,15.0,15.0,32933,4.4479386359459,4.55242989279034,4.23613203423419,4.23613203423419,116614.63712835,0.0,1.0
1996-05-21,15.5,16.25,15.5,16.0,9800,4.37733643537533,4.58914303708703,4.37733643537533,4.51854083651646,34701.4679457636,0.0,1.0
1996-05-22,15.75,16.125,15.0,15.5,10133,4.4479386359459,4.55384193680175,4.23613203423419,4.37733643537533,35880.6096626962,0.0,1.0
1996-05-23,15.5,16.25,15.5,16.0,15333,4.37733643537533,4.58914303708703,4.37733643537533,4.51854083651646,54293.6334706523,0.0,1.0
1996-05-24,16.0,16.0,15.5,15.75,18667,4.51854083651646,4.51854083651646,4.37733643537533,4.4479386359459,66099.2145044459,0.0,1.0
1996-05-28,15.5,16.0,15.5,15.75,13000,4.37733643537533,4.51854083651646,4.37733643537533,4.4479386359459,46032.5595198905,0.0,1.0
1996-05-29,15.5,16.0,15.5,16.0,1133,4.37733643537533,4.51854083651646,4.37733643537533,4.51854083651646,4011.9146104643,0.0,1.0
1996-05-30,15.5,16.0,15.5,15.75,2333,4.37733643537533,4.51854083651646,4.37733643537533,4.4479386359459,8261.07395076188,0.0,1.0
1996-05-31,15.5,16.0,15.5,16.0,18667,4.37733643537533,4.51854083651646,4.37733643537533,4.51854083651646,66099.2145044458,0.0,1.0
1996-06-03,15.75,16.0,15.5,16.0,5067,4.4479386359459,4.51854083651646,4.37733643537533,4.51854083651646,17942.0753144065,0.0,1.0
1996-06-04,15.75,16.0,15.5,16.0,10800,4.4479386359459,4.51854083651646,4.37733643537533,4.51854083651646,38242.4340626782,0.0,1.0
1996-06-05,16.25,16.25,15.5,16.0,7067,4.58914303708703,4.58914303708703,4.37733643537533,4.51854083651646,25024.0075482359,0.0,1.0
1996-06-06,16.125,16.25,15.75,16.25,2400,4.55384193680175,4.58914303708703,4.4479386359459,4.58914303708703,8498.31868059517,0.0,1.0
1996-06-07,16.25,16.25,15.75,16.25,18067,4.58914303708703,4.58914303708703,4.4479386359459,4.58914303708703,63974.6348342971,0.0,1.0
1996-06-10,15.75,16.12,15.5,15.5,6733,4.4479386359459,4.55242989279034,4.37733643537533,4.37733643537533,23841.3248651863,0.0,1.0
1996-06-11,15.25,16.12,15.25,16.12,13333,4.30673423480476,4.55242989279034,4.30673423480476,4.55242989279034,47211.701236823,0.0,1.0
1996-06-12,15.25,16.125,15.25,16.125,10733,4.30673423480476,4.55384193680175,4.30673423480476,4.55384193680175,38005.1893328449,0.0,1.0
1996-06-13,15.25,16.0,15.25,15.25,11733,4.30673423480476,4.51854083651646,4.30673423480476,4.30673423480476,41546.1554497596,0.0,1.0
1996-06-14,15.25,15.5,15.25,15.25,11333,4.30673423480476,4.37733643537533,4.30673423480476,4.30673423480476,40129.7690029937,0.0,1.0
1996-06-17,15.25,15.75,15.25,15.75,10600,4.30673423480476,4.4479386359459,4.30673423480476,4.4479386359459,37534.2408392953,0.0,1.0
1996-06-18,15.25,15.75,15.25,15.25,2067,4.30673423480476,4.4479386359459,4.30673423480476,4.30673423480476,7319.17696366258,0.0,1.0
1996-06-19,15.5,15.5,15.25,15.5,11067,4.37733643537533,4.37733643537533,4.30673423480476,4.37733643537533,39187.8720158944,0.0,1.0
1996-06-20,15.125,15.5,15.0,15.5,25867,4.27143313451947,4.37733643537533,4.23613203423419,4.37733643537533,91594.1705462314,0.0,1.0
1996-06-21,15.0,15.5,14.75,15.5,4333,4.23613203423419,4.37733643537533,4.16552983366362,4.37733643537533,15343.0061845912,0.0,1.0
1996-06-24,15.0,15.25,14.75,14.75,8200,4.23613203423419,4.30673423480476,4.16552983366362,4.16552983366362,29035.9221587001,0.0,1.0
1996-06-25,15.0,15.25,14.75,14.75,0,4.23613203423419,4.30673423480476,4.16552983366362,4.16552983366362,0,0.0,1.0
1996-06-26,15.25,15.25,15.0,15.0,3467,4.30673423480476,4.30673423480476,4.23613203423419,4.23613203423419,12276.5295273431,0.0,1.0
1996-06-27,15.25,15.25,15.0,15.25,1933,4.30673423480476,4.30673423480476,4.23613203423419,4.30673423480476,6844.68750399602,0.0,1.0
1996-06-28,14.75,15.5,14.75,15.5,7667,4.16552983366362,4.37733643537533,4.16552983366362,4.37733643537533,27148.5872183846,0.0,1.0
1996-07-01,15.5,15.5,15.12,15.12,933,4.37733643537533,4.37733643537533,4.27002109050806,4.27002109050806,3303.72138708137,0.0,1.0
1996-07-02,15.5,15.5,14.75,15.5,2667,4.37733643537533,4.37733643537533,4.16552983366362,4.37733643537533,9443.75663381137,0.0,1.0
1996-07-03,15.5,15.5,15.125,15.125,6600,4.37733643537533,4.37733643537533,4.27143313451947,4.27143313451947,23370.3763716367,0.0,1.0
1996-07-05,15.125,15.5,14.75,14.75,0,4.27143313451947,4.37733643537533,4.16552983366362,4.16552983366362,0,0.0,1.0
1996-07-08,15.5,15.5,14.75,15.5,6600,4.37733643537533,4.37733643537533,4.16552983366362,4.37733643537533,23370.3763716367,0.0,1.0
1996-07-09,15.5,15.5,14.75,15.5,1133,4.37733643537533,4.37733643537533,4.16552983366362,4.37733643537533,4011.9146104643,0.0,1.0
1996-07-10,15.5,15.5,14.75,15.5,6000,4.37733643537533,4.37733643537533,4.16552983366362,4.37733643537533,21245.7967014879,0.0,1.0
1996-07-11,15.5,15.5,14.75,15.5,3733,4.37733643537533,4.37733643537533,4.16552983366362,4.37733643537533,13218.4265144424,0.0,1.0
1996-07-12,14.75,15.5,14.75,15.5,9067,4.16552983366362,4.37733643537533,4.16552983366362,4.37733643537533,32105.9397820651,0.0,1.0
1996-07-15,14.75,15.5,14.5,15.5,11733,4.16552983366362,4.37733643537533,4.09492763309305,4.37733643537533,41546.1554497596,0.0,1.0
1996-07-16,14.25,14.75,14.25,14.5,11933,4.02432543252248,4.16552983366362,4.02432543252248,4.09492763309305,42254.3486731425,0.0,1.0
1996-07-17,14.75,15.5,14.5,15.5,44133,4.16552983366362,4.37733643537533,4.09492763309305,4.37733643537533,156273.457637794,0.0,1.0
1996-07-18,14.25,14.75,14.25,14.5,31067,4.02432543252248,4.16552983366362,4.02432543252248,4.09492763309305,110007.194354187,0.0,1.0
1996-07-19,15.5,15.5,14.25,15.0,6733,4.37733643537533,4.37733643537533,4.02432543252248,4.23613203423419,23841.3248651863,0.0,1.0
1996-07-22,16.0,16.0,15.25,15.25,8467,4.51854083651646,4.51854083651646,4.30673423480476,4.30673423480476,29981.3601119164,0.0,1.0
1996-07-23,16.0,16.0,15.25,16.0,600,4.51854083651646,4.51854083651646,4.30673423480476,4.51854083651646,2124.57967014879,0.0,1.0
1996-07-24,16.0,16.0,15.25,15.25,13533,4.51854083651646,4.51854083651646,4.30673423480476,4.30673423480476,47919.8944602061,0.0,1.0
1996-07-25,16.0,16.0,15.25,16.0,2067,4.51854083651646,4.51854083651646,4.30673423480476,4.51854083651646,7319.1769636626,0.0,1.0
1996-07-26,15.0,15.75,15.0,15.25,4000,4.23613203423419,4.4479386359459,4.23613203423419,4.30673423480476,14163.8644676586,0.0,1.0
1996-07-29,15.75,15.75,15.75,15.75,933,4.4479386359459,4.4479386359459,4.4479386359459,4.4479386359459,3303.72138708137,0.0,1.0
1996-07-30,15.5,15.75,15.0,15.0,24333,4.37733643537533,4.4479386359459,4.23613203423419,4.23613203423419,86162.3285228842,0.0,1.0
1996-07-31,15.75,15.75,15.75,15.75,4600,4.4479386359459,4.4479386359459,4.4479386359459,4.4479386359459,16288.4441378074,0.0,1.0
1996-08-01,15.5,15.75,15.0,15.0,5867,4.37733643537533,4.4479386359459,4.23613203423419,4.23613203423419,20774.8482079383,0.0,1.0
1996-08-02,15.25,16.0,15.25,16.0,1133,4.30673423480476,4.51854083651646,4.30673423480476,4.51854083651646,4011.9146104643,0.0,1.0
1996-08-05,15.25,15.25,15.25,15.25,0,4.30673423480476,4.30673423480476,4.30673423480476,4.30673423480476,0,0.0,1.0
1996-08-06,15.25,15.25,15.25,15.25,467,4.30673423480476,4.30673423480476,4.30673423480476,4.30673423480476,1653.63117659914,0.0,1.0
1996-08-07,15.5,16.0,15.5,16.0,2400,4.37733643537533,4.51854083651646,4.37733643537533,4.51854083651646,8498.31868059516,0.0,1.0
1996-08-08,15.25,15.25,15.25,15.25,467,4.30673423480476,4.30673423480476,4.30673423480476,4.30673423480476,1653.63117659914,0.0,1.0
1996-08-09,15.5,16.0,15.5,16.0,3000,4.37733643537533,4.51854083651646,4.37733643537533,4.51854083651646,10622.898350744,0.0,1.0
1996-08-12,16.0,16.0,15.87,16.0,5067,4.51854083651646,4.51854083651646,4.48182769221977,4.51854083651646,17942.0753144066,0.0,1.0
1996-08-13,16.0,16.0,15.25,16.0,5067,4.51854083651646,4.51854083651646,4.30673423480476,4.51854083651646,17942.0753144066,0.0,1.0
1996-08-14,16.0,16.0,15.875,16.0,6800,4.51854083651646,4.51854083651646,4.48323973623118,4.51854083651646,24078.5695950197,0.0,1.0
1996-08-15,16.0,16.0,15.25,16.0,4600,4.51854083651646,4.51854083651646,4.30673423480476,4.51854083651646,16288.4441378074,0.0,1.0
1996-08-16,15.75,16.0,15.25,16.0,17800,4.4479386359459,4.51854083651646,4.30673423480476,4.51854083651646,63029.1968810808,0.0,1.0
1996-08-19,16.0,16.0,15.25,16.0,24333,4.51854083651646,4.51854083651646,4.30673423480476,4.51854083651646,86162.3285228844,0.0,1.0
1996-08-20,16.0,16.0,15.25,16.0,15533,4.51854083651646,4.51854083651646,4.30673423480476,4.51854083651646,55001.8266940354,0.0,1.0
1996-08-21,16.0,16.0,15.25,16.0,4867,4.51854083651646,4.51854083651646,4.30673423480476,4.51854083651646,17233.8820910236,0.0,1.0
1996-08-22,16.0,16.0,15.25,16.0,12133,4.51854083651646,4.51854083651646,4.30673423480476,4.51854083651646,42962.5418965255,0.0,1.0
1996-08-23,16.0,16.0,15.25,16.0,0,4.51854083651646,4.51854083651646,4.30673423480476,4.51854083651646,0,0.0,1.0
1996-08-26,15.25,15.25,15.25,15.25,267,4.30673423480476,4.30673423480476,4.30673423480476,4.30673423480476,945.437953216212,0.0,1.0
1996-08-27,15.62,15.75,15.62,15.75,2667,4.4112254916492,4.4479386359459,4.4112254916492,4.4479386359459,9443.75663381138,0.0,1.0
1996-08-28,15.25,15.25,15.25,15.25,1000,4.30673423480476,4.30673423480476,4.30673423480476,4.30673423480476,3540.96611691465,0.0,1.0
1996-08-29,15.625,15.75,15.625,15.75,4667,4.41263753566061,4.4479386359459,4.41263753566061,4.4479386359459,16525.6888676407,0.0,1.0
1996-08-30,15.25,16.0,15.25,16.0,2333,4.30673423480476,4.51854083651646,4.30673423480476,4.51854083651646,8261.07395076188,0.0,1.0
1996-09-03,15.25,16.0,15.25,15.37,4000,4.30673423480476,4.51854083651646,4.30673423480476,4.34062329107863,14163.8644676586,0.0,1.0
1996-09-04,15.25,16.0,15.25,15.375,1000,4.30673423480476,4.51854083651646,4.30673423480476,4.34203533509004,3540.96611691465,0.0,1.0
1996-09-05,15.25,16.0,15.25,15.25,15000,4.30673423480476,4.51854083651646,4.30673423480476,4.30673423480476,53114.4917537198,0.0,1.0
1996-09-06,15.5,16.0,15.25,15.375,27600,4.37733643537533,4.51854083651646,4.30673423480476,4.34203533509004,97730.6648268444,0.0,1.0
1996-09-09,15.25,16.0,15.25,16.0,4600,4.30673423480476,4.51854083651646,4.30673423480476,4.51854083651646,16288.4441378074,0.0,1.0
1996-09-10,15.25,16.0,15.25,16.0,3467,4.30673423480476,4.51854083651646,4.30673423480476,4.51854083651646,12276.5295273431,0.0,1.0
1996-09-11,15.25,15.375,15.25,15.25,3600,4.30673423480476,4.34203533509004,4.30673423480476,4.30673423480476,12747.4780208927,0.0,1.0
1996-09-12,15.25,16.0,15.25,16.0,3200,4.30673423480476,4.51854083651646,4.30673423480476,4.51854083651646,11331.0915741269,0.0,1.0
1996-09-13,15.375,16.0,15.25,16.0,3733,4.34203533509004,4.51854083651646,4.30673423480476,4.51854083651646,13218.4265144424,0.0,1.0
1996-09-16,15.75,15.75,15.75,15.75,1200,4.4479386359459,4.4479386359459,4.4479386359459,4.4479386359459,4249.15934029758,0.0,1.0
1996-09-17,15.75,15.75,15.75,15.75,3267,4.4479386359459,4.4479386359459,4.4479386359459,4.4479386359459,11568.3363039602,0.0,1.0
1996-09-18,15.75,15.75,15.25,15.75,6267,4.4479386359459,4.4479386359459,4.30673423480476,4.4479386359459,22191.2346547041,0.0,1.0
1996-09-19,15.25,15.5,15.25,15.25,12467,4.30673423480476,4.37733643537533,4.30673423480476,4.30673423480476,44145.2245795749,0.0,1.0
1996-09-20,15.75,15.75,15.0,15.75,3600,4.4479386359459,4.4479386359459,4.23613203423419,4.4479386359459,12747.4780208927,0.0,1.0
1996-09-23,15.0,15.0,15.0,15.0,3467,4.23613203423419,4.23613203423419,4.23613203423419,4.23613203423419,12276.5295273431,0.0,1.0
1996-09-24,15.0,15.0,15.0,15.0,4067,4.23613203423419,4.23613203423419,4.23613203423419,4.23613203423419,14401.1091974919,0.0,1.0
1996-09-25,15.0,15.75,15.0,15.0,1867,4.23613203423419,4.4479386359459,4.23613203423419,4.23613203423419,6610.98374027965,0.0,1.0
1996-09-26,15.75,15.75,15.0,15.75,933,4.4479386359459,4.4479386359459,4.23613203423419,4.4479386359459,3303.72138708137,0.0,1.0
1996-09-27,15.0,15.375,15.0,15.0,6733,4.23613203423419,4.34203533509004,4.23613203423419,4.23613203423419,23841.3248651863,0.0,1.0
1996-09-30,15.0,15.5,15.0,15.25,21467,4.23613203423419,4.37733643537533,4.23613203423419,4.30673423480476,76013.9196318068,0.0,1.0
1996-10-01,15.0,15.5,15.0,15.125,2667,4.23613203423419,4.37733643537533,4.23613203423419,4.27143313451947,9443.75663381137,0.0,1.0
1996-10-02,15.75,15.75,15.0,15.5,11067,4.4479386359459,4.4479386359459,4.23613203423419,4.37733643537533,39187.8720158944,0.0,1.0
1996-10-03,15.0,15.0,15.0,15.0,15867,4.23613203423419,4.23613203423419,4.23613203423419,4.23613203423419,56184.5093770848,0.0,1.0
1996-10-04,15.75,15.75,15.0,15.5,5333,4.4479386359459,4.4479386359459,4.23613203423419,4.37733643537533,18883.9723015058,0.0,1.0
1996-10-07,16.0,16.0,15.75,16.0,4933,4.51854083651646,4.51854083651646,4.4479386359459,4.51854083651646,17467.58585474,0.0,1.0
1996-10-08,15.75,16.0,15.75,15.75,3733,4.4479386359459,4.51854083651646,4.4479386359459,4.4479386359459,13218.4265144424,0.0,1.0
1996-10-09,16.0,16.0,15.75,16.0,4467,4.51854083651646,4.51854083651646,4.4479386359459,4.51854083651646,15817.4956442578,0.0,1.0
1996-10-10,15.75,16.0,15.75,15.75,8467,4.4479386359459,4.51854083651646,4.4479386359459,4.4479386359459,29981.3601119163,0.0,1.0
1996-10-11,16.0,16.0,15.75,16.0,9400,4.51854083651646,4.51854083651646,4.4479386359459,4.51854083651646,33285.0814989978,0.0,1.0
1996-10-14,16.0,16.0,15.5,16.0,400,4.51854083651646,4.51854083651646,4.37733643537533,4.51854083651646,1416.38644676586,0.0,1.0
1996-10-15,16.0,16.5,15.5,16.0,32667,4.51854083651646,4.6597452376576,4.37733643537533,4.51854083651646,115672.740141251,0.0,1.0
1996-10-16,16.0,16.0,15.5,16.0,16733,4.51854083651646,4.51854083651646,4.37733643537533,4.51854083651646,59250.986034333,0.0,1.0
1996-10-17,16.0,16.5,15.5,16.0,8467,4.51854083651646,4.6597452376576,4.37733643537533,4.51854083651646,29981.3601119164,0.0,1.0
1996-10-18,15.75,16.375,15.75,16.375,17267,4.4479386359459,4.62444413737232,4.4479386359459,4.62444413737232,61141.8619407653,0.0,1.0
1996-10-21,15.5,15.75,15.12,15.75,6267,4.37733643537533,4.4479386359459,4.27002109050806,4.4479386359459,22191.2346547041,0.0,1.0
1996-10-22,15.25,15.5,14.87,14.87,5867,4.30673423480476,4.37733643537533,4.19941888993749,4.19941888993749,20774.8482079383,0.0,1.0
1996-10-23,15.5,15.75,15.125,15.75,3600,4.37733643537533,4.4479386359459,4.27143313451947,4.4479386359459,12747.4780208927,0.0,1.0
1996-10-24,15.25,15.5,14.875,14.875,1600,4.30673423480476,4.37733643537533,4.2008309339489,4.2008309339489,5665.54578706344,0.0,1.0
1996-10-25,14.875,15.0,14.875,15.0,6533,4.2008309339489,4.23613203423419,4.2008309339489,4.23613203423419,23133.1316418034,0.0,1.0
1996-10-28,15.0,15.5,14.75,15.37,13867,4.23613203423419,4.37733643537533,4.16552983366362,4.34062329107863,49102.5771432555,0.0,1.0
1996-10-29,15.5,15.5,14.87,15.5,2333,4.37733643537533,4.37733643537533,4.19941888993749,4.37733643537533,8261.07395076188,0.0,1.0
1996-10-30,15.0,15.5,14.75,15.375,1600,4.23613203423419,4.37733643537533,4.16552983366362,4.34203533509004,5665.54578706344,0.0,1.0
1996-10-31,15.5,15.5,14.875,15.5,1467,4.37733643537533,4.37733643537533,4.2008309339489,4.37733643537533,5194.59729351379,0.0,1.0
1996-11-01,15.25,15.5,15.25,15.5,3267,4.30673423480476,4.37733643537533,4.30673423480476,4.37733643537533,11568.3363039602,0.0,1.0
1996-11-04,15.25,15.37,15.0,15.25,4067,4.30673423480476,4.34062329107863,4.23613203423419,4.30673423480476,14401.1091974919,0.0,1.0
1996-11-05,15.25,15.375,15.0,15.25,24533,4.30673423480476,4.34203533509004,4.23613203423419,4.30673423480476,86870.5217462671,0.0,1.0
1996-11-06,15.25,15.5,15.0,15.5,37467,4.30673423480476,4.37733643537533,4.23613203423419,4.37733643537533,132669.377502441,0.0,1.0
1996-11-07,15.5,15.5,15.0,15.0,22400,4.37733643537533,4.37733643537533,4.23613203423419,4.23613203423419,79317.6410188882,0.0,1.0
1996-11-08,16.0,16.0,15.125,15.5,49667,4.51854083651646,4.51854083651646,4.27143313451947,4.37733643537533,175869.1641288,0.0,1.0
1996-11-11,16.0,17.25,15.75,17.25,11600,4.51854083651646,4.87155183936931,4.4479386359459,4.87155183936931,41075.20695621,0.0,1.0
1996-11-12,16.0,17.25,15.75,17.0,386067,4.51854083651646,4.87155183936931,4.4479386359459,4.80094963879874,1367050.16585889,0.0,1.0
1996-11-13,15.5,16.0,15.5,15.75,97133,4.37733643537533,4.51854083651646,4.37733643537533,4.4479386359459,343944.661834271,0.0,1.0
1996-11-14,15.5,16.25,15.5,15.625,33200,4.37733643537533,4.58914303708703,4.37733643537533,4.41263753566061,117560.075081566,0.0,1.0
1996-11-15,15.625,16.25,15.5,15.5,100733,4.41263753566061,4.58914303708703,4.37733643537533,4.37733643537533,356692.139855164,0.0,1.0
1996-11-18,15.75,16.25,15.5,16.12,162733,4.4479386359459,4.58914303708703,4.37733643537533,4.55242989279034,576232.039103872,0.0,1.0
1996-11-19,15.75,16.25,15.5,16.0,53000,4.4479386359459,4.58914303708703,4.37733643537533,4.51854083651646,187671.204196476,0.0,1.0
1996-11-20,15.5,15.75,15.5,15.5,20600,4.37733643537533,4.4479386359459,4.37733643537533,4.37733643537533,72943.9020084418,0.0,1.0
1996-11-21,15.5,15.75,15.5,15.5,103067,4.37733643537533,4.4479386359459,4.37733643537533,4.37733643537533,364956.754772042,0.0,1.0
1996-11-22,15.5,15.75,15.5,15.5,34533,4.37733643537533,4.4479386359459,4.37733643537533,4.37733643537533,122280.182915414,0.0,1.0
1996-11-25,15.75,16.0,15.5,15.75,43200,4.4479386359459,4.51854083651646,4.37733643537533,4.4479386359459,152969.736250713,0.0,1.0
1996-11-26,15.75,16.0,15.5,15.75,19800,4.4479386359459,4.51854083651646,4.37733643537533,4.4479386359459,70111.1291149101,0.0,1.0
1996-11-27,16.0,16.0,15.5,16.0,11333,4.51854083651646,4.51854083651646,4.37733643537533,4.51854083651646,40129.7690029938,0.0,1.0
1996-11-29,15.75,16.0,15.5,16.0,11067,4.4479386359459,4.51854083651646,4.37733643537533,4.51854083651646,39187.8720158944,0.0,1.0
1996-12-02,15.75,15.75,15.5,15.5,17200,4.4479386359459,4.4479386359459,4.37733643537533,4.37733643537533,60904.617210932,0.0,1.0
1996-12-03,15.62,15.87,15.5,15.87,63133,4.4112254916492,4.48182769221977,4.37733643537533,4.48182769221977,223551.813859173,0.0,1.0
1996-12-04,15.12,15.75,15.06,15.25,48067,4.27002109050806,4.4479386359459,4.25307656237112,4.30673423480476,170203.618341737,0.0,1.0
1996-12-05,15.0,15.5,15.0,15.0,77000,4.23613203423419,4.37733643537533,4.23613203423419,4.23613203423419,272654.391002428,0.0,1.0
1996-12-06,14.87,15.12,14.62,14.75,22000,4.19941888993749,4.27002109050806,4.12881668936692,4.16552983366362,77901.2545721224,0.0,1.0
1996-12-09,15.25,15.25,14.62,14.62,23933,4.30673423480476,4.30673423480476,4.12881668936692,4.12881668936692,84745.9420761183,0.0,1.0
1996-12-10,15.0,15.5,15.0,15.0,59267,4.23613203423419,4.37733643537533,4.23613203423419,4.23613203423419,209862.438851181,0.0,1.0
1996-12-11,15.5,15.5,15.0,15.0,7667,4.37733643537533,4.37733643537533,4.23613203423419,4.23613203423419,27148.5872183846,0.0,1.0
1996-12-12,14.87,15.5,14.75,15.0,23933,4.19941888993749,4.37733643537533,4.16552983366362,4.23613203423419,84745.9420761184,0.0,1.0
1996-12-13,14.75,15.0,14.75,15.0,4600,4.16552983366362,4.23613203423419,4.16552983366362,4.23613203423419,16288.4441378074,0.0,1.0
1996-12-16,14.75,15.0,14.5,14.5,17867,4.16552983366362,4.23613203423419,4.09492763309305,4.09492763309305,63266.4416109141,0.0,1.0
1996-12-17,15.0,15.0,14.5,14.5,13867,4.23613203423419,4.23613203423419,4.09492763309305,4.09492763309305,49102.5771432555,0.0,1.0
1996-12-18,14.87,15.25,14.5,14.5,25867,4.19941888993749,4.30673423480476,4.09492763309305,4.09492763309305,91594.1705462314,0.0,1.0
1996-12-19,15.25,15.25,14.75,14.75,8200,4.30673423480476,4.30673423480476,4.16552983366362,4.16552983366362,29035.9221587001,0.0,1.0
1996-12-20,15.25,15.25,14.75,14.75,5867,4.30673423480476,4.30673423480476,4.16552983366362,4.16552983366362,20774.8482079383,0.0,1.0
1996-12-23,15.37,15.37,14.75,15.25,12400,4.34062329107863,4.34062329107863,4.16552983366362,4.30673423480476,43907.9798497417,0.0,1.0
1996-12-24,16.0,16.0,15.5,15.5,18933,4.51854083651646,4.51854083651646,4.37733643537533,4.37733643537533,67041.1114915452,0.0,1.0
1996-12-26,16.0,16.0,15.5,15.5,41533,4.51854083651646,4.51854083651646,4.37733643537533,4.37733643537533,147066.945733816,0.0,1.0
1996-12-27,16.25,16.25,15.5,16.25,9800,4.58914303708703,4.58914303708703,4.37733643537533,4.58914303708703,34701.4679457636,0.0,1.0
1996-12-30,15.75,16.25,15.75,16.25,7667,4.4479386359459,4.58914303708703,4.4479386359459,4.58914303708703,27148.5872183846,0.0,1.0
1996-12-31,16.25,16.25,16.25,16.25,2400,4.58914303708703,4.58914303708703,4.58914303708703,4.58914303708703,8498.31868059518,0.0,1.0
1997-01-02,16.0,16.25,15.5,16.25,10600,4.51854083651646,4.58914303708703,4.37733643537533,4.58914303708703,37534.2408392954,0.0,1.0
1997-01-03,15.5,16.0,15.5,15.5,6733,4.37733643537533,4.51854083651646,4.37733643537533,4.37733643537533,23841.3248651863,0.0,1.0
1997-01-06,16.25,16.25,15.75,16.0,21600,4.58914303708703,4.58914303708703,4.4479386359459,4.51854083651646,76484.8681253566,0.0,1.0
1997-01-07,17.0,17.0,16.0,16.5,100733,4.80094963879874,4.80094963879874,4.51854083651646,4.6597452376576,356692.139855164,0.0,1.0
1997-01-08,16.55,17.0,16.5,17.0,48667,4.67386567777172,4.80094963879874,4.6597452376576,4.80094963879874,172328.198011885,0.0,1.0
1997-01-09,16.38,16.88,16.38,16.5,23067,4.62585618138373,4.76706058252487,4.62585618138373,4.6597452376576,81679.4654188703,0.0,1.0
1997-01-10,16.38,17.0,16.38,16.88,5333,4.62585618138373,4.80094963879874,4.62585618138373,4.76706058252487,18883.9723015059,0.0,1.0
1997-01-13,16.75,17.0,16.38,17.0,25133,4.73034743822817,4.80094963879874,4.62585618138373,4.80094963879874,88995.1014164161,0.0,1.0
1997-01-14,17.0,17.0,16.75,17.0,6733,4.80094963879874,4.80094963879874,4.73034743822817,4.80094963879874,23841.3248651864,0.0,1.0
1997-01-15,16.5,17.0,16.5,16.75,35933,4.6597452376576,4.80094963879874,4.6597452376576,4.73034743822817,127237.535479094,0.0,1.0
1997-01-16,16.38,17.0,16.38,16.38,6600,4.62585618138373,4.80094963879874,4.62585618138373,4.62585618138373,23370.3763716367,0.0,1.0
1997-01-17,16.5,16.5,16.25,16.38,11867,4.6597452376576,4.6597452376576,4.58914303708703,4.62585618138373,42020.6449094262,0.0,1.0
1997-01-20,17.75,17.75,16.88,17.0,92800,5.01275624051045,5.01275624051045,4.76706058252487,4.80094963879874,328601.65564968,0.0,1.0
1997-01-21,18.0,18.0,17.25,17.75,73067,5.08335844108102,5.08335844108102,4.87155183936931,5.01275624051045,258727.771264603,0.0,1.0
1997-01-22,18.0,18.25,17.5,17.5,60467,5.08335844108102,5.15396064165159,4.94215403993988,4.94215403993988,214111.598191479,0.0,1.0
1997-01-23,17.69,18.0,17.69,18.0,55133,4.99581171237352,5.08335844108102,4.99581171237352,5.08335844108102,195224.084923855,0.0,1.0
1997-01-24,17.63,18.0,17.5,18.0,82800,4.97886718423658,5.08335844108102,4.94215403993988,5.08335844108102,293191.994480533,0.0,1.0
1997-01-27,17.5,18.0,17.5,18.0,15067,4.94215403993988,5.08335844108102,4.94215403993988,5.08335844108102,53351.7364835531,0.0,1.0
1997-01-28,17.63,18.0,17.5,17.88,24733,4.97886718423658,5.08335844108102,4.94215403993988,5.04946938480715,87578.7149696501,0.0,1.0
1997-01-29,17.13,17.63,17.13,17.5,19467,4.83766278309544,4.97886718423658,4.83766278309544,4.94215403993988,68931.9873979776,0.0,1.0
1997-01-30,17.38,17.5,17.13,17.5,11067,4.90826498366601,4.94215403993988,4.83766278309544,4.94215403993988,39187.8720158945,0.0,1.0
1997-01-31,17.13,17.5,17.13,17.5,23667,4.83766278309544,4.94215403993988,4.83766278309544,4.94215403993988,83804.0450890191,0.0,1.0
1997-02-03,17.13,17.5,17.0,17.5,35133,4.83766278309544,4.94215403993988,4.80094963879874,4.94215403993988,124404.762585563,0.0,1.0
1997-02-04,17.0,17.38,17.0,17.25,28867,4.80094963879874,4.90826498366601,4.80094963879874,4.87155183936931,102217.068896975,0.0,1.0
1997-02-05,17.13,17.38,17.13,17.38,54533,4.83766278309544,4.90826498366601,4.83766278309544,4.90826498366601,193099.505253707,0.0,1.0
1997-02-06,17.38,17.38,17.0,17.13,10133,4.90826498366601,4.90826498366601,4.80094963879874,4.83766278309544,35880.6096626962,0.0,1.0
1997-02-07,17.19,17.38,17.0,17.38,48667,4.85460731123238,4.90826498366601,4.80094963879874,4.90826498366601,172328.198011885,0.0,1.0
1997-02-10,17.38,17.38,17.13,17.38,39667,4.90826498366601,4.90826498366601,4.83766278309544,4.90826498366601,140459.502959654,0.0,1.0
1997-02-11,17.38,17.38,17.13,17.38,20333,4.90826498366601,4.90826498366601,4.83766278309544,4.90826498366601,71998.4640552257,0.0,1.0
1997-02-12,17.63,17.63,17.25,17.5,27600,4.97886718423658,4.97886718423658,4.87155183936931,4.94215403993988,97730.6648268445,0.0,1.0
1997-02-13,17.63,18.0,17.38,17.38,129867,4.97886718423658,5.08335844108102,4.90826498366601,4.90826498366601,459854.646705355,0.0,1.0
1997-02-14,17.88,18.0,17.63,18.0,43000,5.04946938480715,5.08335844108102,4.97886718423658,5.08335844108102,152261.54302733,0.0,1.0
1997-02-18,17.88,17.88,17.63,17.75,2400,5.04946938480715,5.04946938480715,4.97886718423658,5.01275624051045,8498.31868059517,0.0,1.0
1997-02-19,17.69,17.88,17.69,17.69,10133,4.99581171237352,5.04946938480715,4.99581171237352,4.99581171237352,35880.6096626962,0.0,1.0
1997-02-20,17.63,17.88,17.63,17.63,27533,4.97886718423658,5.04946938480715,4.97886718423658,4.97886718423658,97493.4200970112,0.0,1.0
1997-02-21,17.88,17.88,17.63,17.88,12400,5.04946938480715,5.04946938480715,4.97886718423658,5.04946938480715,43907.9798497417,0.0,1.0
1997-02-24,17.75,18.0,17.38,18.0,35600,5.01275624051045,5.08335844108102,4.90826498366601,5.08335844108102,126058.393762162,0.0,1.0
1997-02-25,17.38,17.75,17.38,17.75,4933,4.90826498366601,5.01275624051045,4.90826498366601,5.01275624051045,17467.58585474,0.0,1.0
1997-02-26,17.38,17.75,17.38,17.38,25400,4.90826498366601,5.01275624051045,4.90826498366601,4.90826498366601,89940.5393696322,0.0,1.0
1997-02-27,17.75,17.75,17.75,17.75,2667,5.01275624051045,5.01275624051045,5.01275624051045,5.01275624051045,9443.75663381139,0.0,1.0
1997-02-28,17.38,17.75,17.38,17.44,16067,4.90826498366601,5.01275624051045,4.90826498366601,4.92520951180295,56892.7026004677,0.0,1.0
1997-03-03,17.56,17.75,17.38,17.75,12667,4.95909856807682,5.01275624051045,4.90826498366601,5.01275624051045,44853.4178029579,0.0,1.0
1997-03-04,17.63,17.75,17.63,17.75,4333,4.97886718423658,5.01275624051045,4.97886718423658,5.01275624051045,15343.0061845912,0.0,1.0
1997-03-05,17.63,17.63,17.38,17.38,6600,4.97886718423658,4.97886718423658,4.90826498366601,4.90826498366601,23370.3763716367,0.0,1.0
1997-03-06,17.5,17.75,17.5,17.75,10600,4.94215403993988,5.01275624051045,4.94215403993988,5.01275624051045,37534.2408392954,0.0,1.0
1997-03-07,17.63,17.75,17.5,17.5,15067,4.97886718423658,5.01275624051045,4.94215403993988,4.94215403993988,53351.7364835531,0.0,1.0
1997-03-10,17.88,18.0,17.5,17.88,10133,5.04946938480715,5.08335844108102,4.94215403993988,5.04946938480715,35880.6096626962,0.0,1.0
1997-03-11,18.0,18.0,17.5,18.0,23667,5.08335844108102,5.08335844108102,4.94215403993988,5.08335844108102,83804.0450890192,0.0,1.0
1997-03-12,17.5,17.75,17.38,17.75,13067,4.94215403993988,5.01275624051045,4.90826498366601,5.01275624051045,46269.8042497238,0.0,1.0
1997-03-13,17.75,17.75,17.75,17.75,933,5.01275624051045,5.01275624051045,5.01275624051045,5.01275624051045,3303.72138708137,0.0,1.0
1997-03-14,17.75,17.75,17.5,17.75,2667,5.01275624051045,5.01275624051045,4.94215403993988,5.01275624051045,9443.75663381139,0.0,1.0
1997-03-17,17.75,17.75,17.38,17.38,8933,5.01275624051045,5.01275624051045,4.90826498366601,4.90826498366601,31631.4503223986,0.0,1.0
1997-03-18,17.5,17.75,17.5,17.75,29867,4.94215403993988,5.01275624051045,4.94215403993988,5.01275624051045,105758.03501389,0.0,1.0
1997-03-19,17.38,17.75,17.38,17.5,9333,4.90826498366601,5.01275624051045,4.90826498366601,4.94215403993988,33047.8367691645,0.0,1.0
1997-03-20,17.5,17.5,17.25,17.5,13800,4.94215403993988,4.94215403993988,4.87155183936931,4.94215403993988,48865.3324134223,0.0,1.0
1997-03-21,17.38,17.5,17.25,17.5,8867,4.90826498366601,4.94215403993988,4.87155183936931,4.94215403993988,31397.7465586822,0.0,1.0
1997-03-24,17.25,17.5,17.25,17.38,11600,4.87155183936931,4.94215403993988,4.87155183936931,4.90826498366601,41075.20695621,0.0,1.0
1997-03-25,17.06,17.38,17.0,17.25,51933,4.81789416693568,4.90826498366601,4.80094963879874,4.87155183936931,183892.993349729,0.0,1.0
1997-03-26,17.25,17.25,17.0,17.25,6400,4.87155183936931,4.87155183936931,4.80094963879874,4.87155183936931,22662.1831482538,0.0,1.0
1997-03-27,16.75,17.25,16.75,17.25,15000,4.73034743822817,4.87155183936931,4.73034743822817,4.87155183936931,53114.4917537199,0.0,1.0
1997-03-31,16.25,17.0,16.25,17.0,36800,4.58914303708703,4.80094963879874,4.58914303708703,4.80094963879874,130307.553102459,0.0,1.0
1997-04-01,16.13,16.63,16.13,16.13,15067,4.55525398081316,4.6964583819543,4.55525398081316,4.55525398081316,53351.7364835531,0.0,1.0
1997-04-02,15.0,16.38,14.88,16.0,50867,4.23613203423419,4.62585618138373,4.20224297796031,4.51854083651646,180118.323469098,0.0,1.0
1997-04-03,15.75,15.75,14.75,15.0,47267,4.4479386359459,4.4479386359459,4.16552983366362,4.23613203423419,167370.845448205,0.0,1.0
1997-04-04,16.13,16.25,15.38,15.5,29267,4.55525398081316,4.58914303708703,4.34344737910145,4.37733643537533,103633.455343741,0.0,1.0
1997-04-07,16.25,16.5,16.0,16.5,14200,4.58914303708703,4.6597452376576,4.51854083651646,4.6597452376576,50281.7188601881,0.0,1.0
1997-04-08,16.63,16.63,16.25,16.63,27600,4.6964583819543,4.6964583819543,4.58914303708703,4.6964583819543,97730.6648268445,0.0,1.0
1997-04-09,16.5,16.63,16.25,16.25,13800,4.6597452376576,4.6964583819543,4.58914303708703,4.58914303708703,48865.3324134223,0.0,1.0
1997-04-10,16.38,16.5,16.25,16.25,4867,4.62585618138373,4.6597452376576,4.58914303708703,4.58914303708703,17233.8820910236,0.0,1.0
1997-04-11,15.75,16.5,15.75,16.5,37400,4.4479386359459,4.6597452376576,4.4479386359459,4.6597452376576,132432.132772608,0.0,1.0
1997-04-14,15.88,15.88,15.5,15.88,10467,4.48465178024259,4.48465178024259,4.37733643537533,4.48465178024259,37063.2923457457,0.0,1.0
1997-04-15,15.88,16.0,15.63,16.0,23667,4.48465178024259,4.51854083651646,4.41404957967202,4.51854083651646,83804.0450890191,0.0,1.0
1997-04-16,15.75,15.75,15.5,15.63,25400,4.4479386359459,4.4479386359459,4.37733643537533,4.41404957967202,89940.5393696321,0.0,1.0
1997-04-17,16.0,16.0,15.63,16.0,23067,4.51854083651646,4.51854083651646,4.41404957967202,4.51854083651646,81679.4654188704,0.0,1.0
1997-04-18,15.75,16.0,15.63,15.88,13400,4.4479386359459,4.51854083651646,4.41404957967202,4.48465178024259,47448.9459666563,0.0,1.0
1997-04-21,15.56,16.0,15.5,16.0,27000,4.39428096351226,4.51854083651646,4.37733643537533,4.51854083651646,95606.0851566957,0.0,1.0
1997-04-22,15.88,16.0,15.5,15.88,1933,4.48465178024259,4.51854083651646,4.37733643537533,4.48465178024259,6844.68750399603,0.0,1.0
1997-04-23,16.38,16.38,15.56,15.63,89867,4.62585618138373,4.62585618138373,4.39428096351226,4.41404957967202,318216.002028769,0.0,1.0
1997-04-24,16.38,16.38,16.0,16.25,47733,4.62585618138373,4.62585618138373,4.51854083651646,4.58914303708703,169020.935658687,0.0,1.0
1997-04-25,16.0,16.38,15.88,15.88,44933,4.51854083651646,4.62585618138373,4.48465178024259,4.48465178024259,159106.230531326,0.0,1.0
1997-04-28,16.25,16.38,15.88,16.38,11600,4.58914303708703,4.62585618138373,4.48465178024259,4.62585618138373,41075.20695621,0.0,1.0
1997-04-29,16.38,16.63,16.25,16.25,40200,4.62585618138373,4.6964583819543,4.58914303708703,4.58914303708703,142346.837899969,0.0,1.0
1997-04-30,18.0,18.0,16.5,17.38,64267,5.08335844108102,5.08335844108102,4.6597452376576,4.90826498366601,227567.269435754,0.0,1.0
1997-05-01,17.44,18.0,17.25,18.0,47067,4.92520951180295,5.08335844108102,4.87155183936931,5.08335844108102,166662.652224822,0.0,1.0
1997-05-02,17.0,17.5,17.0,17.0,32933,4.80094963879874,4.94215403993988,4.80094963879874,4.80094963879874,116614.63712835,0.0,1.0
1997-05-05,17.0,17.75,17.0,17.5,24333,4.80094963879874,5.01275624051045,4.80094963879874,4.94215403993988,86162.3285228843,0.0,1.0
1997-05-06,16.75,17.0,16.0,17.0,2133,4.73034743822817,4.80094963879874,4.51854083651646,4.80094963879874,7552.88072737896,0.0,1.0
1997-05-07,16.75,17.0,16.63,17.0,2067,4.73034743822817,4.80094963879874,4.6964583819543,4.80094963879874,7319.1769636626,0.0,1.0
1997-05-08,16.0,17.0,16.0,17.0,5067,4.51854083651646,4.80094963879874,4.51854083651646,4.80094963879874,17942.0753144066,0.0,1.0
1997-05-09,17.0,17.0,16.25,16.75,5867,4.80094963879874,4.80094963879874,4.58914303708703,4.73034743822817,20774.8482079383,0.0,1.0
1997-05-12,17.0,17.0,16.25,17.0,7667,4.80094963879874,4.80094963879874,4.58914303708703,4.80094963879874,27148.5872183847,0.0,1.0
1997-05-13,17.13,17.75,16.88,17.0,41533,4.83766278309544,5.01275624051045,4.76706058252487,4.80094963879874,147066.945733816,0.0,1.0
1997-05-14,18.0,18.0,17.5,17.5,29000,5.08335844108102,5.08335844108102,4.94215403993988,4.94215403993988,102688.017390525,0.0,1.0
1997-05-15,17.75,18.25,17.5,18.0,81733,5.01275624051045,5.15396064165159,4.94215403993988,5.08335844108102,289413.783633786,0.0,1.0
1997-05-16,18.0,18.25,17.5,17.75,5600,5.08335844108102,5.15396064165159,4.94215403993988,5.01275624051045,19829.4102547221,0.0,1.0
1997-05-19,17.5,18.0,17.25,18.0,11733,4.94215403993988,5.08335844108102,4.87155183936931,5.08335844108102,41546.1554497597,0.0,1.0
1997-05-20,17.88,17.88,17.0,17.63,19200,5.04946938480715,5.04946938480715,4.80094963879874,4.97886718423658,67986.5494447613,0.0,1.0
1997-05-21,18.25,18.5,17.38,18.0,21600,5.15396064165159,5.22456284222216,4.90826498366601,5.08335844108102,76484.8681253566,0.0,1.0
1997-05-22,18.13,18.38,18.0,18.0,8200,5.12007158537772,5.19067378594829,5.08335844108102,5.08335844108102,29035.9221587002,0.0,1.0
1997-05-23,18.5,18.75,18.0,18.38,18267,5.22456284222216,5.29516504279273,5.08335844108102,5.19067378594829,64682.82805768,0.0,1.0
1997-05-27,18.13,18.75,18.0,18.38,47400,5.12007158537772,5.29516504279273,5.08335844108102,5.19067378594829,167841.793941755,0.0,1.0
1997-05-28,18.13,18.5,18.13,18.13,7067,5.12007158537772,5.22456284222216,5.12007158537772,5.12007158537772,25024.0075482359,0.0,1.0
1997-05-29,18.75,18.75,18.13,18.75,10933,5.29516504279273,5.29516504279273,5.12007158537772,5.29516504279273,38713.3825562279,0.0,1.0
1997-05-30,18.0,18.75,18.0,18.75,2667,5.08335844108102,5.29516504279273,5.08335844108102,5.29516504279273,9443.75663381139,0.0,1.0
1997-06-02,19.0,19.0,18.5,18.75,5333,5.3657672433633,5.3657672433633,5.22456284222216,5.29516504279273,18883.9723015059,0.0,1.0
1997-06-03,18.5,19.0,18.25,18.25,59800,5.22456284222216,5.3657672433633,5.15396064165159,5.15396064165159,211749.773791496,0.0,1.0
1997-06-04,18.75,19.0,18.5,19.0,7200,5.29516504279273,5.3657672433633,5.22456284222216,5.3657672433633,25494.9560417855,0.0,1.0
1997-06-05,19.25,19.25,18.25,18.63,17200,5.43636944393387,5.43636944393387,5.15396064165159,5.26127598651886,60904.6172109321,0.0,1.0
1997-06-06,19.25,19.63,18.75,19.25,28533,5.43636944393387,5.54368478880114,5.29516504279273,5.43636944393387,101034.386213926,0.0,1.0
1997-06-09,19.63,19.63,18.75,19.63,1600,5.54368478880114,5.54368478880114,5.29516504279273,5.54368478880114,5665.54578706344,0.0,1.0
1997-06-10,19.63,19.63,18.75,18.75,14200,5.54368478880114,5.54368478880114,5.29516504279273,5.29516504279273,50281.7188601881,0.0,1.0
1997-06-11,19.75,19.75,18.75,18.88,14467,5.57757384507501,5.57757384507501,5.29516504279273,5.33187818708943,51227.1568134043,0.0,1.0
1997-06-12,19.75,19.88,19.13,19.25,188533,5.57757384507501,5.61428698937171,5.40248038766,5.43636944393387,667588.964920271,0.0,1.0
1997-06-13,19.38,19.88,19.13,19.13,56067,5.47308258823057,5.61428698937171,5.40248038766,5.40248038766,198531.347277054,0.0,1.0
1997-06-16,19.88,19.88,19.88,19.88,1467,5.61428698937171,5.61428698937171,5.61428698937171,5.61428698937171,5194.5972935138,0.0,1.0
1997-06-17,19.5,20.0,19.13,19.88,8533,5.50697164450444,5.64817604564558,5.40248038766,5.61428698937171,30215.0638756328,0.0,1.0
1997-06-18,19.13,20.0,19.13,19.13,4600,5.40248038766,5.64817604564558,5.40248038766,5.40248038766,16288.4441378074,0.0,1.0
1997-06-19,19.38,20.0,19.25,20.0,6267,5.47308258823057,5.64817604564558,5.43636944393387,5.64817604564558,22191.2346547041,0.0,1.0
1997-06-20,19.75,20.13,19.38,19.38,9333,5.57757384507501,5.68488918994228,5.47308258823057,5.47308258823057,33047.8367691645,0.0,1.0
1997-06-23,20.13,20.13,19.5,19.75,3467,5.68488918994228,5.68488918994228,5.50697164450444,5.57757384507501,12276.5295273431,0.0,1.0
1997-06-24,20.0,20.13,19.5,20.13,6600,5.64817604564558,5.68488918994228,5.50697164450444,5.68488918994228,23370.3763716367,0.0,1.0
1997-06-25,20.13,20.13,20.13,20.13,3733,5.68488918994228,5.68488918994228,5.68488918994228,5.68488918994228,13218.4265144424,0.0,1.0
1997-06-26,20.38,20.63,19.75,20.5,51267,5.75549139051285,5.82609359108342,5.57757384507501,5.78938044678672,181534.709915863,0.0,1.0
1997-06-27,20.63,20.63,20.0,20.0,11733,5.82609359108342,5.82609359108342,5.64817604564558,5.64817604564558,41546.1554497596,0.0,1.0
1997-06-30,20.13,20.63,19.75,19.75,12467,5.68488918994228,5.82609359108342,5.57757384507501,5.57757384507501,44145.224579575,0.0,1.0
1997-07-01,20.75,20.75,20.38,20.63,28533,5.85998264735729,5.85998264735729,5.75549139051285,5.82609359108342,101034.386213926,0.0,1.0
1997-07-02,20.5,20.75,19.75,20.0,34067,5.78938044678672,5.85998264735729,5.57757384507501,5.64817604564558,120630.092704932,0.0,1.0
1997-07-03,20.5,20.5,20.0,20.13,4600,5.78938044678672,5.78938044678672,5.64817604564558,5.68488918994228,16288.4441378074,0.0,1.0
1997-07-07,20.5,20.5,20.0,20.5,4667,5.78938044678672,5.78938044678672,5.64817604564558,5.78938044678672,16525.6888676407,0.0,1.0
1997-07-08,20.5,20.5,20.25,20.38,18000,5.78938044678672,5.78938044678672,5.71877824621615,5.75549139051285,63737.3901044638,0.0,1.0
1997-07-09,20.75,20.75,20.5,20.75,19467,5.85998264735729,5.85998264735729,5.78938044678672,5.85998264735729,68931.9873979776,0.0,1.0
1997-07-10,21.0,21.75,20.5,20.75,18067,5.93058484792786,6.14239144963957,5.78938044678672,5.85998264735729,63974.6348342971,0.0,1.0
1997-07-11,22.25,22.25,20.88,21.5,27200,6.28359585078071,6.28359585078071,5.89669579165399,6.071789249069,96314.2783800786,0.0,1.0
1997-07-14,22.75,22.75,21.38,21.38,26800,6.42480025192185,6.42480025192185,6.03790019279513,6.03790019279513,94897.8919333127,0.0,1.0
1997-07-15,23.0,23.0,21.38,21.38,39933,6.49540245249242,6.49540245249242,6.03790019279513,6.03790019279513,141401.399946753,0.0,1.0
1997-07-16,24.38,24.38,24.13,24.13,34133,6.88512659964196,6.88512659964196,6.81452439907139,6.81452439907139,120863.796468648,0.0,1.0
1997-07-17,24.5,24.5,23.5,24.5,19133,6.91901565591584,6.91901565591584,6.63660685363356,6.91901565591584,67749.304714928,0.0,1.0
1997-07-18,23.75,23.75,23.25,23.75,6133,6.70720905420413,6.70720905420413,6.56600465306299,6.70720905420413,21716.7451950376,0.0,1.0
1997-07-21,24.38,25.0,24.0,24.0,18067,6.88512659964196,7.06022005705698,6.7778112547747,6.7778112547747,63974.6348342971,0.0,1.0
1997-07-22,25.25,25.25,24.38,25.25,31267,7.13082225762755,7.13082225762755,6.88512659964196,7.13082225762755,110715.38757757,0.0,1.0
1997-07-23,24.75,24.75,24.75,24.75,11600,6.98961785648641,6.98961785648641,6.98961785648641,6.98961785648641,41075.20695621,0.0,1.0
1997-07-24,23.75,24.5,23.75,23.75,5333,6.70720905420413,6.91901565591584,6.70720905420413,6.70720905420413,18883.9723015058,0.0,1.0
1997-07-25,23.75,24.5,23.75,23.75,5867,6.70720905420413,6.91901565591584,6.70720905420413,6.70720905420413,20774.8482079383,0.0,1.0
1997-07-28,24.5,24.5,23.38,23.5,3267,6.91901565591584,6.91901565591584,6.60271779735968,6.63660685363356,11568.3363039602,0.0,1.0
1997-07-29,24.0,24.25,24.0,24.0,6733,6.7778112547747,6.84841345534527,6.7778112547747,6.7778112547747,23841.3248651864,0.0,1.0
1997-07-30,23.38,24.5,23.38,24.0,5733,6.60271779735968,6.91901565591584,6.60271779735968,6.7778112547747,20300.3587482717,0.0,1.0
1997-07-31,24.5,24.5,23.25,23.25,9067,6.91901565591584,6.91901565591584,6.56600465306299,6.56600465306299,32105.9397820652,0.0,1.0
1997-08-01,24.38,24.75,23.25,24.5,20600,6.88512659964196,6.98961785648641,6.56600465306299,6.91901565591584,72943.9020084419,0.0,1.0
1997-08-04,24.25,24.75,23.5,24.0,4667,6.84841345534527,6.98961785648641,6.63660685363356,6.7778112547747,16525.6888676407,0.0,1.0
1997-08-05,24.75,24.75,23.5,24.75,6733,6.98961785648641,6.98961785648641,6.63660685363356,6.98961785648641,23841.3248651864,0.0,1.0
1997-08-06,24.75,24.75,23.5,24.75,60733,6.98961785648641,6.98961785648641,6.63660685363356,6.98961785648641,215053.495178578,0.0,1.0
1997-08-07,23.75,25.0,23.75,24.0,5333,6.70720905420413,7.06022005705698,6.70720905420413,6.7778112547747,18883.9723015058,0.0,1.0
1997-08-08,25.0,25.0,23.75,23.75,10000,7.06022005705698,7.06022005705698,6.70720905420413,6.70720905420413,35409.6611691465,0.0,1.0
1997-08-11,24.0,25.25,24.0,25.0,4867,6.7778112547747,7.13082225762755,6.7778112547747,7.06022005705698,17233.8820910236,0.0,1.0
1997-08-12,25.5,25.5,24.0,24.0,16333,7.20142445819812,7.20142445819812,6.7778112547747,6.7778112547747,57834.599587567,0.0,1.0
1997-08-13,24.63,25.75,24.63,25.63,24333,6.95572880021253,7.27202665876869,6.95572880021253,7.23813760249481,86162.3285228843,0.0,1.0
1997-08-14,24.38,25.5,24.38,25.5,22600,6.88512659964196,7.20142445819812,6.88512659964196,7.20142445819812,80025.8342422712,0.0,1.0
1997-08-15,24.94,25.5,24.38,25.5,13400,7.04327552892004,7.20142445819812,6.88512659964196,7.20142445819812,47448.9459666564,0.0,1.0
1997-08-18,24.25,25.5,24.25,24.63,13400,6.84841345534527,7.20142445819812,6.84841345534527,6.95572880021253,47448.9459666563,0.0,1.0
1997-08-19,25.5,25.5,24.25,25.5,9800,7.20142445819812,7.20142445819812,6.84841345534527,7.20142445819812,34701.4679457636,0.0,1.0
1997-08-20,25.5,25.5,24.25,25.5,3733,7.20142445819812,7.20142445819812,6.84841345534527,7.20142445819812,13218.4265144424,0.0,1.0
1997-08-21,24.25,25.5,24.13,25.5,13400,6.84841345534527,7.20142445819812,6.81452439907139,7.20142445819812,47448.9459666563,0.0,1.0
1997-08-22,24.13,24.75,24.0,24.13,47467,6.81452439907139,6.98961785648641,6.7778112547747,6.81452439907139,168079.038671588,0.0,1.0
1997-08-25,24.0,24.25,24.0,24.13,35800,6.7778112547747,6.84841345534527,6.7778112547747,6.81452439907139,126766.586985545,0.0,1.0
1997-08-26,23.5,24.25,23.5,23.5,40667,6.63660685363356,6.84841345534527,6.63660685363356,6.63660685363356,144000.469076568,0.0,1.0
1997-08-27,24.0,24.0,23.5,24.0,33133,6.7778112547747,6.7778112547747,6.63660685363356,6.7778112547747,117322.830351733,0.0,1.0
1997-08-28,24.0,24.0,23.5,24.0,11600,6.7778112547747,6.7778112547747,6.63660685363356,6.7778112547747,41075.20695621,0.0,1.0
1997-08-29,23.88,24.13,23.5,24.0,14133,6.74392219850082,6.81452439907139,6.63660685363356,6.7778112547747,50044.4741303548,0.0,1.0
1997-09-02,23.75,24.13,23.75,23.75,15867,6.70720905420413,6.81452439907139,6.70720905420413,6.70720905420413,56184.5093770848,0.0,1.0
1997-09-03,23.63,24.0,23.25,24.0,11333,6.67331999793025,6.7778112547747,6.56600465306299,6.7778112547747,40129.7690029938,0.0,1.0
1997-09-04,22.5,23.13,22.5,23.0,12400,6.35419805135128,6.53211559678911,6.35419805135128,6.49540245249242,43907.9798497417,0.0,1.0
1997-09-05,23.5,23.5,22.5,22.88,18867,6.63660685363356,6.63660685363356,6.35419805135128,6.46151339621855,66807.4077278288,0.0,1.0
1997-09-08,23.25,23.5,23.25,23.25,5200,6.56600465306299,6.63660685363356,6.56600465306299,6.56600465306299,18413.0238079562,0.0,1.0
1997-09-09,23.5,23.5,23.13,23.5,1467,6.63660685363356,6.63660685363356,6.53211559678911,6.63660685363356,5194.5972935138,0.0,1.0
1997-09-10,23.5,23.5,23.13,23.13,37933,6.63660685363356,6.63660685363356,6.53211559678911,6.53211559678911,134319.467712924,0.0,1.0
1997-09-11,23.5,23.5,23.5,23.5,3000,6.63660685363356,6.63660685363356,6.63660685363356,6.63660685363356,10622.898350744,0.0,1.0
1997-09-12,23.13,23.5,23.13,23.13,22867,6.53211559678911,6.63660685363356,6.53211559678911,6.53211559678911,80971.2721954875,0.0,1.0
1997-09-15,23.5,23.5,23.13,23.5,1200,6.63660685363356,6.63660685363356,6.53211559678911,6.63660685363356,4249.15934029758,0.0,1.0
1997-09-16,23.5,23.5,23.5,23.5,600,6.63660685363356,6.63660685363356,6.63660685363356,6.63660685363356,2124.57967014879,0.0,1.0
1997-09-17,23.5,23.5,23.25,23.5,2133,6.63660685363356,6.63660685363356,6.56600465306299,6.63660685363356,7552.88072737896,0.0,1.0
1997-09-18,23.13,23.5,23.13,23.5,31067,6.53211559678911,6.63660685363356,6.53211559678911,6.63660685363356,110007.194354188,0.0,1.0
1997-09-19,23.38,23.5,23.13,23.25,10267,6.60271779735968,6.63660685363356,6.53211559678911,6.56600465306299,36355.0991223628,0.0,1.0
1997-09-22,22.75,23.0,22.75,23.0,20667,6.42480025192185,6.49540245249242,6.42480025192185,6.49540245249242,73181.1467382751,0.0,1.0
1997-09-23,22.0,23.0,22.0,23.0,11733,6.21299365021014,6.49540245249242,6.21299365021014,6.49540245249242,41546.1554497596,0.0,1.0
1997-09-24,22.5,22.75,22.0,22.5,600,6.35419805135128,6.42480025192185,6.21299365021014,6.35419805135128,2124.57967014879,0.0,1.0
1997-09-25,22.5,22.88,22.0,22.0,121400,6.35419805135128,6.46151339621855,6.21299365021014,6.21299365021014,429873.286593439,0.0,1.0
1997-09-26,22.5,23.0,22.5,23.0,18067,6.35419805135128,6.49540245249242,6.35419805135128,6.49540245249242,63974.634834297,0.0,1.0
1997-09-29,23.0,23.0,22.5,23.0,5067,6.49540245249242,6.49540245249242,6.35419805135128,6.49540245249242,17942.0753144065,0.0,1.0
1997-09-30,23.0,23.0,22.5,23.0,7200,6.49540245249242,6.49540245249242,6.35419805135128,6.49540245249242,25494.9560417855,0.0,1.0
1997-10-01,23.0,23.0,22.5,22.5,3000,6.49540245249242,6.49540245249242,6.35419805135128,6.35419805135128,10622.898350744,0.0,1.0
1997-10-02,23.63,23.63,22.75,23.0,38467,6.67331999793025,6.67331999793025,6.42480025192185,6.49540245249242,136210.343619356,0.0,1.0
1997-10-03,23.88,24.31,23.75,23.88,144200,6.74392219850082,6.8653579834822,6.70720905420413,6.74392219850082,510607.314059093,0.0,1.0
1997-10-06,24.56,24.88,24.31,24.31,57867,6.93596018405277,7.0263310007831,6.8653579834822,6.8653579834822,204905.0862875,0.0,1.0
1997-10-07,24.38,25.0,24.13,24.63,53800,6.88512659964196,7.06022005705698,6.81452439907139,6.95572880021253,190503.977090008,0.0,1.0
1997-10-08,25.13,25.13,24.5,24.5,12733,7.09693320135367,7.09693320135367,6.91901565591584,6.91901565591584,45087.1215666743,0.0,1.0
1997-10-09,24.5,25.13,24.5,25.13,1867,6.91901565591584,7.09693320135367,6.91901565591584,7.09693320135367,6610.98374027966,0.0,1.0
1997-10-10,24.75,25.25,24.75,25.13,6533,6.98961785648641,7.13082225762755,6.98961785648641,7.09693320135367,23133.1316418034,0.0,1.0
1997-10-13,25.0,25.25,24.75,25.0,11467,7.06022005705698,7.13082225762755,6.98961785648641,7.06022005705698,40604.2584626603,0.0,1.0
1997-10-14,24.75,25.25,24.75,25.0,19133,6.98961785648641,7.13082225762755,6.98961785648641,7.06022005705698,67749.304714928,0.0,1.0
1997-10-15,24.38,25.13,24.38,24.38,2333,6.88512659964196,7.09693320135367,6.88512659964196,6.88512659964196,8261.07395076189,0.0,1.0
1997-10-16,25.0,25.0,24.5,24.75,6533,7.06022005705698,7.06022005705698,6.91901565591584,6.98961785648641,23133.1316418034,0.0,1.0
1997-10-17,25.0,25.0,24.38,25.0,5200,7.06022005705698,7.06022005705698,6.88512659964196,7.06022005705698,18413.0238079562,0.0,1.0
1997-10-20,24.5,24.5,24.38,24.38,4867,6.91901565591584,6.91901565591584,6.88512659964196,6.88512659964196,17233.8820910236,0.0,1.0
1997-10-21,24.75,25.0,24.38,25.0,7533,6.98961785648641,7.06022005705698,6.88512659964196,7.06022005705698,26674.0977587181,0.0,1.0
1997-10-22,25.0,25.0,24.38,24.38,5733,7.06022005705698,7.06022005705698,6.88512659964196,6.88512659964196,20300.3587482717,0.0,1.0
1997-10-23,24.5,25.0,24.25,25.0,3200,6.91901565591584,7.06022005705698,6.84841345534527,7.06022005705698,11331.0915741269,0.0,1.0
1997-10-24,24.88,25.0,24.25,25.0,4067,7.0263310007831,7.06022005705698,6.84841345534527,7.06022005705698,14401.1091974919,0.0,1.0
1997-10-27,24.0,25.0,24.0,24.75,72400,6.7778112547747,7.06022005705698,6.7778112547747,6.98961785648641,256365.946864621,0.0,1.0
1997-10-28,23.75,24.38,23.5,23.75,26333,6.70720905420413,6.88512659964196,6.63660685363356,6.70720905420413,93244.2607567136,0.0,1.0
1997-10-29,24.88,25.0,24.5,24.75,24000,7.0263310007831,7.06022005705698,6.91901565591584,6.98961785648641,84983.1868059517,0.0,1.0
1997-10-30,24.25,24.75,24.0,24.25,4600,6.84841345534527,6.98961785648641,6.7778112547747,6.84841345534527,16288.4441378074,0.0,1.0
1997-10-31,25.88,26.25,24.25,24.25,184667,7.30873980306538,7.41323105990983,6.84841345534527,6.84841345534527,653899.589912279,0.0,1.0
1997-11-03,25.88,26.0,25.25,25.5,18067,7.30873980306538,7.34262885933926,7.13082225762755,7.20142445819812,63974.6348342971,0.0,1.0
1997-11-04,25.5,26.13,25.38,26.13,4067,7.20142445819812,7.37934200363595,7.16753540192424,7.37934200363595,14401.1091974919,0.0,1.0
1997-11-05,26.0,26.13,26.0,26.13,3200,7.34262885933926,7.37934200363595,7.34262885933926,7.37934200363595,11331.0915741269,0.0,1.0
1997-11-06,25.5,26.13,25.38,26.13,23333,7.20142445819812,7.37934200363595,7.16753540192424,7.37934200363595,82621.3624059696,0.0,1.0
1997-11-07,25.5,25.75,25.38,25.75,11867,7.20142445819812,7.27202665876869,7.16753540192424,7.27202665876869,42020.6449094262,0.0,1.0
1997-11-10,27.0,27.0,26.0,26.38,37400,7.62503766162154,7.62503766162154,7.34262885933926,7.44994420420652,132432.132772608,0.0,1.0
1997-11-11,27.5,27.88,27.0,27.13,20600,7.76624206276267,7.87355740762994,7.62503766162154,7.66175080591823,72943.9020084419,0.0,1.0
1997-11-12,26.75,27.5,26.75,27.0,26800,7.55443546105097,7.76624206276267,7.55443546105097,7.62503766162154,94897.8919333127,0.0,1.0
1997-11-13,27.13,27.13,26.25,27.0,5333,7.66175080591823,7.66175080591823,7.41323105990983,7.62503766162154,18883.9723015059,0.0,1.0
1997-11-14,26.63,27.13,26.25,26.25,5200,7.52054640477709,7.66175080591823,7.41323105990983,7.41323105990983,18413.0238079562,0.0,1.0
1997-11-17,27.25,27.5,26.75,27.25,42800,7.6956398621921,7.76624206276267,7.55443546105097,7.6956398621921,151553.349803947,0.0,1.0
1997-11-18,27.0,27.75,27.0,27.5,10133,7.62503766162154,7.83684426333324,7.62503766162154,7.76624206276267,35880.6096626962,0.0,1.0
1997-11-19,27.0,28.0,27.0,28.0,13333,7.62503766162154,7.90744646390381,7.62503766162154,7.90744646390381,47211.701236823,0.0,1.0
1997-11-20,27.0,28.13,27.0,27.5,6800,7.62503766162154,7.94415960820051,7.62503766162154,7.76624206276267,24078.5695950196,0.0,1.0
1997-11-21,27.75,28.13,27.25,27.75,7533,7.83684426333324,7.94415960820051,7.6956398621921,7.83684426333324,26674.0977587181,0.0,1.0
1997-11-24,27.5,28.13,26.88,27.13,6733,7.76624206276267,7.94415960820051,7.59114860534766,7.66175080591823,23841.3248651864,0.0,1.0
1997-11-25,26.75,28.0,26.75,26.88,17467,7.55443546105097,7.90744646390381,7.55443546105097,7.59114860534766,61850.0551641482,0.0,1.0
1997-11-26,27.0,27.0,26.38,27.0,7200,7.62503766162154,7.62503766162154,7.44994420420652,7.62503766162154,25494.9560417855,0.0,1.0
1997-11-28,27.0,27.0,26.69,26.69,1933,7.62503766162154,7.62503766162154,7.53749093291403,7.53749093291403,6844.68750399602,0.0,1.0
1997-12-01,27.0,27.5,26.5,26.5,3200,7.62503766162154,7.76624206276267,7.4838332604804,7.4838332604804,11331.0915741269,0.0,1.0
1997-12-02,27.0,27.5,27.0,27.0,7533,7.62503766162154,7.76624206276267,7.62503766162154,7.62503766162154,26674.0977587181,0.0,1.0
1997-12-03,27.0,27.63,27.0,27.38,19933,7.62503766162154,7.80295520705937,7.62503766162154,7.7323530064888,70582.0776084598,0.0,1.0
1997-12-04,27.75,28.25,27.5,28.0,4067,7.83684426333324,7.97804866447438,7.76624206276267,7.90744646390381,14401.1091974919,0.0,1.0
1997-12-05,27.88,27.88,27.0,27.75,5733,7.87355740762994,7.87355740762994,7.62503766162154,7.83684426333324,20300.3587482717,0.0,1.0
1997-12-08,27.25,27.88,27.0,27.88,17400,7.6956398621921,7.87355740762994,7.62503766162154,7.87355740762994,61612.810434315,0.0,1.0
1997-12-09,27.75,27.75,27.0,27.0,4867,7.83684426333324,7.83684426333324,7.62503766162154,7.62503766162154,17233.8820910236,0.0,1.0
1997-12-10,27.75,27.75,27.0,27.0,3600,7.83684426333324,7.83684426333324,7.62503766162154,7.62503766162154,12747.4780208928,0.0,1.0
1997-12-11,27.75,27.75,27.0,27.0,8533,7.83684426333324,7.83684426333324,7.62503766162154,7.62503766162154,30215.0638756328,0.0,1.0
1997-12-12,27.75,27.75,27.25,27.75,10133,7.83684426333324,7.83684426333324,7.6956398621921,7.83684426333324,35880.6096626962,0.0,1.0
1997-12-15,27.75,27.75,27.25,27.25,11467,7.83684426333324,7.83684426333324,7.6956398621921,7.6956398621921,40604.2584626604,0.0,1.0
1997-12-16,28.0,28.0,27.25,27.75,59000,7.90744646390381,7.90744646390381,7.6956398621921,7.83684426333324,208917.000897965,0.0,1.0
1997-12-17,27.75,27.75,27.63,27.63,9333,7.83684426333324,7.83684426333324,7.80295520705937,7.80295520705937,33047.8367691645,0.0,1.0
1997-12-18,27.88,28.0,27.25,27.75,21000,7.87355740762994,7.90744646390381,7.6956398621921,7.83684426333324,74360.2884552077,0.0,1.0
1997-12-19,28.0,28.25,27.25,28.25,6600,7.90744646390381,7.97804866447438,7.6956398621921,7.97804866447438,23370.3763716367,0.0,1.0
1997-12-22,27.25,27.63,27.25,27.63,1467,7.6956398621921,7.80295520705937,7.6956398621921,7.80295520705937,5194.5972935138,0.0,1.0
1997-12-23,27.25,27.38,27.25,27.25,8467,7.6956398621921,7.7323530064888,7.6956398621921,7.6956398621921,29981.3601119164,0.0,1.0
1997-12-24,27.25,27.38,27.25,27.25,11467,7.6956398621921,7.7323530064888,7.6956398621921,7.6956398621921,40604.2584626604,0.0,1.0
1997-12-26,27.25,27.75,27.25,27.75,12733,7.6956398621921,7.83684426333324,7.6956398621921,7.83684426333324,45087.1215666743,0.0,1.0
1997-12-29,27.5,28.0,27.38,28.0,2067,7.76624206276267,7.90744646390381,7.7323530064888,7.90744646390381,7319.17696366259,0.0,1.0
1997-12-30,27.0,28.0,27.0,28.0,7067,7.62503766162154,7.90744646390381,7.62503766162154,7.90744646390381,25024.0075482358,0.0,1.0
1997-12-31,27.0,28.25,27.0,28.25,6733,7.62503766162154,7.97804866447438,7.62503766162154,7.97804866447438,23841.3248651864,0.0,1.0
1998-01-02,27.63,28.13,26.75,27.13,97867,7.80295520705937,7.94415960820051,7.55443546105097,7.66175080591823,346543.730964086,0.0,1.0
1998-01-05,27.75,28.13,27.25,28.0,2133,7.83684426333324,7.94415960820051,7.6956398621921,7.90744646390381,7552.88072737896,0.0,1.0
1998-01-06,28.13,28.13,27.0,27.75,11600,7.94415960820051,7.94415960820051,7.62503766162154,7.83684426333324,41075.20695621,0.0,1.0
1998-01-07,27.5,28.13,27.38,28.13,11467,7.76624206276267,7.94415960820051,7.7323530064888,7.94415960820051,40604.2584626604,0.0,1.0
1998-01-08,27.75,28.5,27.75,28.25,26333,7.83684426333324,8.04865086504495,7.83684426333324,7.97804866447438,93244.2607567136,0.0,1.0
1998-01-09,27.5,28.0,27.25,28.0,15600,7.76624206276267,7.90744646390381,7.6956398621921,7.90744646390381,55239.0714238686,0.0,1.0
1998-01-12,27.13,28.0,27.13,27.5,26333,7.66175080591823,7.90744646390381,7.66175080591823,7.76624206276267,93244.2607567136,0.0,1.0
1998-01-13,27.13,28.0,27.13,27.13,15733,7.66175080591823,7.90744646390381,7.66175080591823,7.66175080591823,55710.0199174182,0.0,1.0
1998-01-14,27.13,28.0,27.13,27.13,10933,7.66175080591823,7.90744646390381,7.66175080591823,7.66175080591823,38713.3825562279,0.0,1.0
1998-01-15,28.0,28.25,27.13,28.25,10933,7.90744646390381,7.97804866447438,7.66175080591823,7.97804866447438,38713.3825562279,0.0,1.0
1998-01-16,28.25,28.25,27.63,28.0,38267,7.97804866447438,7.97804866447438,7.80295520705937,7.90744646390381,135502.150395973,0.0,1.0
1998-01-20,28.38,28.38,27.75,28.25,9933,8.01476180877108,8.01476180877108,7.83684426333324,7.97804866447438,35172.4164393133,0.0,1.0
1998-01-21,27.75,28.38,27.75,28.38,45800,7.83684426333324,8.01476180877108,7.83684426333324,8.01476180877108,162176.248154691,0.0,1.0
1998-01-22,27.88,29.0,27.75,27.75,63800,7.87355740762994,8.18985526618609,7.83684426333324,7.83684426333324,225913.638259155,0.0,1.0
1998-01-23,27.88,28.75,27.75,28.75,9667,7.87355740762994,8.11925306561552,7.83684426333324,8.11925306561552,34230.519452214,0.0,1.0
1998-01-26,28.0,28.5,27.88,27.88,11867,7.90744646390381,8.04865086504495,7.87355740762994,7.87355740762994,42020.6449094262,0.0,1.0
1998-01-27,28.5,28.5,27.88,27.88,4600,8.04865086504495,8.04865086504495,7.87355740762994,7.87355740762994,16288.4441378074,0.0,1.0
1998-01-28,27.75,28.5,27.75,28.38,10933,7.83684426333324,8.04865086504495,7.83684426333324,8.01476180877108,38713.3825562279,0.0,1.0
1998-01-29,28.38,28.5,28.0,28.5,10000,8.01476180877108,8.04865086504495,7.90744646390381,8.04865086504495,35409.6611691465,0.0,1.0
1998-01-30,28.38,28.44,27.75,28.38,18667,8.01476180877108,8.03170633690802,7.83684426333324,8.01476180877108,66099.2145044458,0.0,1.0
1998-02-02,28.88,29.0,27.88,27.88,44933,8.15596620991222,8.18985526618609,7.87355740762994,7.87355740762994,159106.230531326,0.0,1.0
1998-02-03,29.13,29.5,29.0,29.0,96467,8.22656841048279,8.33105966732723,8.18985526618609,8.18985526618609,341586.378400406,0.0,1.0
1998-02-04,28.5,29.5,28.5,29.13,10733,8.04865086504495,8.33105966732723,8.04865086504495,8.22656841048279,38005.189332845,0.0,1.0
1998-02-05,28.88,29.25,28.5,29.0,23933,8.15596620991222,8.26045746675666,8.04865086504495,8.18985526618609,84745.9420761184,0.0,1.0
1998-02-06,29.13,29.25,29.0,29.25,4667,8.22656841048279,8.26045746675666,8.18985526618609,8.26045746675666,16525.6888676407,0.0,1.0
1998-02-09,29.25,29.25,29.0,29.25,2933,8.26045746675666,8.26045746675666,8.18985526618609,8.26045746675666,10385.6536209107,0.0,1.0
1998-02-10,29.25,29.5,29.0,29.25,20200,8.26045746675666,8.33105966732723,8.18985526618609,8.26045746675666,71527.515561676,0.0,1.0
1998-02-11,30.0,30.13,29.63,29.75,22800,8.47226406846837,8.50897721276507,8.36777281162393,8.4016618678978,80734.0274656541,0.0,1.0
1998-02-12,31.0,31.5,29.75,29.75,48067,8.75467287075065,8.89587727189179,8.4016618678978,8.4016618678978,170203.618341737,0.0,1.0
1998-02-13,31.31,31.5,30.75,30.75,21267,8.84221959945816,8.89587727189179,8.68407067018008,8.68407067018008,75305.7264084239,0.0,1.0
1998-02-17,31.25,31.75,31.0,31.63,28533,8.82527507132122,8.96647947246236,8.75467287075065,8.93259041618849,101034.386213926,0.0,1.0
1998-02-18,30.5,31.38,30.5,31.0,25400,8.61346846960951,8.86198821561792,8.61346846960951,8.75467287075065,89940.5393696322,0.0,1.0
1998-02-19,30.63,30.63,30.13,30.56,29867,8.65018161390621,8.65018161390621,8.50897721276507,8.63041299774645,105758.03501389,0.0,1.0
1998-02-20,30.5,31.25,30.25,30.25,1600,8.61346846960951,8.82527507132122,8.54286626903894,8.54286626903894,5665.54578706345,0.0,1.0
1998-02-23,31.25,31.5,31.0,31.25,29200,8.82527507132122,8.89587727189179,8.75467287075065,8.82527507132122,103396.210613908,0.0,1.0
1998-02-24,31.0,31.38,31.0,31.38,6533,8.75467287075065,8.86198821561792,8.75467287075065,8.86198821561792,23133.1316418034,0.0,1.0
1998-02-25,31.0,31.5,31.0,31.5,45000,8.75467287075065,8.89587727189179,8.75467287075065,8.89587727189179,159343.475261159,0.0,1.0
1998-02-26,31.38,31.5,30.88,31.5,19200,8.86198821561792,8.89587727189179,8.72078381447678,8.89587727189179,67986.5494447613,0.0,1.0
1998-02-27,31.38,31.38,30.75,31.38,24267,8.86198821561792,8.86198821561792,8.68407067018008,8.86198821561792,85928.6247591679,0.0,1.0
1998-03-02,30.75,31.38,30.75,31.0,8200,8.68407067018008,8.86198821561792,8.68407067018008,8.75467287075065,29035.9221587002,0.0,1.0
1998-03-03,31.0,31.38,30.5,31.13,6600,8.75467287075065,8.86198821561792,8.61346846960951,8.79138601504735,23370.3763716367,0.0,1.0
1998-03-04,31.38,31.38,30.75,31.38,3733,8.86198821561792,8.86198821561792,8.68407067018008,8.86198821561792,13218.4265144424,0.0,1.0
1998-03-05,31.25,31.38,30.5,31.38,16200,8.82527507132122,8.86198821561792,8.61346846960951,8.86198821561792,57363.6510940174,0.0,1.0
1998-03-06,31.19,31.38,30.88,30.88,11733,8.80833054318428,8.86198821561792,8.72078381447678,8.72078381447678,41546.1554497597,0.0,1.0
1998-03-09,31.25,31.25,30.5,31.25,18867,8.82527507132122,8.82527507132122,8.61346846960951,8.82527507132122,66807.4077278288,0.0,1.0
1998-03-10,31.38,31.38,30.5,31.38,10467,8.86198821561792,8.86198821561792,8.61346846960951,8.86198821561792,37063.2923457457,0.0,1.0
1998-03-11,31.0,31.38,31.0,31.38,6267,8.75467287075065,8.86198821561792,8.75467287075065,8.86198821561792,22191.2346547041,0.0,1.0
1998-03-12,31.38,31.38,30.88,30.88,2600,8.86198821561792,8.86198821561792,8.72078381447678,8.72078381447678,9206.5119039781,0.0,1.0
1998-03-13,31.31,31.38,30.88,31.19,18067,8.84221959945816,8.86198821561792,8.72078381447678,8.80833054318428,63974.634834297,0.0,1.0
1998-03-16,31.38,31.38,31.0,31.38,14600,8.86198821561792,8.86198821561792,8.75467287075065,8.86198821561792,51698.1053069539,0.0,1.0
1998-03-17,31.38,31.38,31.0,31.38,3800,8.86198821561792,8.86198821561792,8.75467287075065,8.86198821561792,13455.6712442757,0.0,1.0
1998-03-18,31.25,31.38,30.88,30.88,19733,8.82527507132122,8.86198821561792,8.72078381447678,8.72078381447678,69873.8843850769,0.0,1.0
1998-03-19,31.44,31.88,30.75,31.38,34667,8.87893274375485,9.00319261675906,8.68407067018008,8.86198821561792,122754.67237508,0.0,1.0
1998-03-20,31.25,31.44,31.0,31.44,4867,8.82527507132122,8.87893274375485,8.75467287075065,8.87893274375485,17233.8820910236,0.0,1.0
1998-03-23,31.31,31.31,31.0,31.31,4067,8.84221959945816,8.84221959945816,8.75467287075065,8.84221959945816,14401.1091974919,0.0,1.0
1998-03-24,31.75,31.75,31.0,31.25,27200,8.96647947246236,8.96647947246236,8.75467287075065,8.82527507132122,96314.2783800786,0.0,1.0
1998-03-25,31.25,31.75,31.0,31.75,18333,8.82527507132122,8.96647947246236,8.75467287075065,8.96647947246236,64916.5318213964,0.0,1.0
1998-03-26,31.75,31.75,31.13,31.5,17800,8.96647947246236,8.96647947246236,8.79138601504735,8.89587727189179,63029.1968810808,0.0,1.0
1998-03-27,31.75,31.88,31.38,31.38,16200,8.96647947246236,9.00319261675906,8.86198821561792,8.86198821561792,57363.6510940174,0.0,1.0
1998-03-30,31.63,31.88,31.25,31.88,17000,8.93259041618849,9.00319261675906,8.82527507132122,9.00319261675906,60196.4239875491,0.0,1.0
1998-03-31,31.88,31.88,31.5,31.5,14600,9.00319261675906,9.00319261675906,8.89587727189179,8.89587727189179,51698.1053069539,0.0,1.0
1998-04-01,31.63,32.0,31.5,31.88,11600,8.93259041618849,9.03708167303293,8.89587727189179,9.00319261675906,41075.20695621,0.0,1.0
1998-04-02,33.63,33.75,31.75,31.75,32867,9.49740802075305,9.53129707702692,8.96647947246236,8.96647947246236,116380.933364634,0.0,1.0
1998-04-03,34.25,34.5,33.0,33.63,59600,9.67250147816806,9.74310367873863,9.31949047531521,9.49740802075305,211041.580568113,0.0,1.0
1998-04-06,35.75,36.0,33.75,34.88,34667,10.0961146815915,10.166716882162,9.53129707702692,9.85041902360589,122754.67237508,0.0,1.0
1998-04-07,34.75,35.0,33.75,34.5,18333,9.8137058793092,9.88430807987977,9.53129707702692,9.74310367873863,64916.5318213963,0.0,1.0
1998-04-08,34.5,35.0,34.0,35.0,20667,9.74310367873863,9.88430807987977,9.60189927759749,9.88430807987977,73181.1467382751,0.0,1.0
1998-04-09,34.25,35.75,34.0,34.13,46333,9.67250147816806,10.0961146815915,9.60189927759749,9.63861242189419,164063.583095007,0.0,1.0
1998-04-13,35.25,35.5,34.13,34.13,14133,9.95491028045034,10.0255124810209,9.63861242189419,9.63861242189419,50044.4741303548,0.0,1.0
1998-04-14,35.5,35.75,34.88,35.0,11733,10.0255124810209,10.0961146815915,9.85041902360589,9.88430807987977,41546.1554497597,0.0,1.0
1998-04-15,36.75,37.0,35.0,35.5,38267,10.3785234838738,10.4491256844443,9.88430807987977,10.0255124810209,135502.150395973,0.0,1.0
1998-04-16,37.0,37.0,36.5,36.75,6267,10.4491256844443,10.4491256844443,10.3079212833032,10.3785234838738,22191.2346547042,0.0,1.0
1998-04-17,38.13,39.0,37.0,37.0,42000,10.7682476310233,11.0139432890089,10.4491256844443,10.4491256844443,148720.576910415,0.0,1.0
1998-04-20,39.63,40.56,38.5,39.56,147000,11.1918608344467,11.4545010205692,10.8727388878677,11.172092218287,520522.019186455,0.0,1.0
1998-04-21,38.88,40.5,38.25,38.88,112200,10.980054232735,11.4375564924323,10.8021366872972,10.980054232735,397296.398317825,0.0,1.0
1998-04-22,39.0,40.5,38.13,39.0,77933,11.0139432890089,11.4375564924323,10.7682476310233,11.0139432890089,275958.112389509,0.0,1.0
1998-04-23,40.38,40.56,39.5,40.0,132400,11.4036674361584,11.4545010205692,11.15514769015,11.2963520912912,468823.913879501,0.0,1.0
1998-04-24,39.25,40.75,38.0,40.75,101000,11.0845454895795,11.5081586930029,10.7315344867266,11.5081586930029,357637.577808379,0.0,1.0
1998-04-27,38.5,39.0,37.0,39.0,42667,10.8727388878677,11.0139432890089,10.4491256844443,11.0139432890089,151082.401310398,0.0,1.0
1998-04-28,38.0,39.25,37.5,39.25,16200,10.7315344867266,11.0845454895795,10.5903300855855,11.0845454895795,57363.6510940174,0.0,1.0
1998-04-29,39.0,39.25,38.0,39.25,35600,11.0139432890089,11.0845454895795,10.7315344867266,11.0845454895795,126058.393762161,0.0,1.0
1998-04-30,39.0,39.0,38.38,39.0,35733,11.0139432890089,11.0139432890089,10.8388498315939,11.0139432890089,126529.342255711,0.0,1.0
1998-05-01,38.75,39.0,38.69,39.0,29267,10.9433410884383,11.0139432890089,10.9263965603014,11.0139432890089,103633.455343741,0.0,1.0
1998-05-04,39.0,39.0,38.5,39.0,18067,11.0139432890089,11.0139432890089,10.8727388878677,11.0139432890089,63974.634834297,0.0,1.0
1998-05-05,38.88,39.0,38.5,38.88,11933,10.980054232735,11.0139432890089,10.8727388878677,10.980054232735,42254.3486731426,0.0,1.0
1998-05-06,38.75,39.13,38.0,39.13,15533,10.9433410884383,11.0506564333056,10.7315344867266,11.0506564333056,55001.8266940354,0.0,1.0
1998-05-07,38.88,38.88,36.63,38.75,18933,10.980054232735,10.980054232735,10.3446344275999,10.9433410884383,67041.1114915452,0.0,1.0
1998-05-08,38.88,38.88,38.31,38.88,3600,10.980054232735,10.980054232735,10.8190812154341,10.980054232735,12747.4780208928,0.0,1.0
1998-05-11,38.88,38.88,38.0,38.88,6267,10.980054232735,10.980054232735,10.7315344867266,10.980054232735,22191.2346547042,0.0,1.0
1998-05-12,37.75,38.63,37.75,38.44,17067,10.660932286156,10.9094520321644,10.660932286156,10.8557943597308,60433.6687173826,0.0,1.0
1998-05-13,37.0,38.75,37.0,38.63,15000,10.4491256844443,10.9433410884383,10.4491256844443,10.9094520321644,53114.4917537199,0.0,1.0
1998-05-14,38.13,38.13,37.0,38.13,7200,10.7682476310233,10.7682476310233,10.4491256844443,10.7682476310233,25494.9560417855,0.0,1.0
1998-05-15,37.88,38.25,37.5,38.13,9133,10.6976454304527,10.8021366872972,10.5903300855855,10.7682476310233,32339.6435457816,0.0,1.0
1998-05-18,37.25,38.25,37.0,38.25,15733,10.5197278850149,10.8021366872972,10.4491256844443,10.8021366872972,55710.0199174182,0.0,1.0
1998-05-19,38.13,38.75,36.63,36.63,37667,10.7682476310233,10.9433410884383,10.3446344275999,10.3446344275999,133377.570725824,0.0,1.0
1998-05-20,38.13,38.5,37.5,38.13,23933,10.7682476310233,10.8727388878677,10.5903300855855,10.7682476310233,84745.9420761184,0.0,1.0
1998-05-21,25.0,25.88,24.75,25.88,23333,10.5903300855855,10.9631097045981,10.4844267847296,10.9631097045981,55080.9082706462,0.0,1.5
1998-05-22,25.13,25.13,24.56,25.06,44400,10.6453998020305,10.6453998020305,10.4039402760792,10.6157468777909,104812.597060674,0.0,1.0
1998-05-26,24.0,25.13,24.0,25.13,24100,10.166716882162,10.6453998020305,10.166716882162,10.6453998020305,56891.522278429,0.0,1.0
1998-05-27,23.75,24.63,23.5,24.63,22200,10.0608135813062,10.4335932003188,9.95491028045034,10.4335932003188,52406.2985303368,0.0,1.0
1998-05-28,24.38,25.13,24.38,24.5,22200,10.3276898994629,10.6453998020305,10.3276898994629,10.3785234838738,52406.2985303371,0.0,1.0
1998-05-29,25.5,25.5,24.0,25.25,20800,10.8021366872972,10.8021366872972,10.166716882162,10.6962333864413,49101.3968212164,0.0,1.0
1998-06-01,24.5,25.5,24.25,25.5,49400,10.3785234838738,10.8021366872972,10.2726201830179,10.8021366872972,116615.817450389,0.0,1.0
1998-06-02,25.0,25.25,24.25,24.25,4400,10.5903300855855,10.6962333864413,10.2726201830179,10.2726201830179,10386.8339429496,0.0,1.0
1998-06-03,25.0,25.0,24.25,24.63,22600,10.5903300855855,10.5903300855855,10.2726201830179,10.4335932003188,53350.5561615139,0.0,1.0
1998-06-04,25.0,25.0,24.0,25.0,27100,10.5903300855855,10.5903300855855,10.166716882162,10.5903300855855,63973.4545122579,0.0,1.0
1998-06-05,25.13,25.25,24.25,24.25,15500,10.6453998020305,10.6962333864413,10.2726201830179,10.2726201830179,36589.9832081181,0.0,1.0
1998-06-08,24.13,25.13,24.13,25.13,12400,10.2217865986071,10.6453998020305,10.2217865986071,10.6453998020305,29271.9865664944,0.0,1.0
1998-06-09,24.88,24.88,24.0,24.0,137400,10.5394965011747,10.5394965011747,10.166716882162,10.166716882162,324352.496309381,0.0,1.0
1998-06-10,24.0,24.88,24.0,24.88,17800,10.166716882162,10.5394965011747,10.166716882162,10.5394965011747,42019.4645873874,0.0,1.0
1998-06-11,24.13,24.63,23.38,24.0,24800,10.2217865986071,10.4335932003188,9.90407669603953,10.166716882162,58543.9731329889,0.0,1.0
1998-06-12,24.0,24.0,23.0,24.0,24400,10.166716882162,10.166716882162,9.74310367873863,10.166716882162,57599.715501812,0.0,1.0
1998-06-15,22.0,23.94,22.0,22.5,18600,9.31949047531521,10.1413000899566,9.31949047531521,9.53129707702692,43907.9798497417,0.0,1.0
1998-06-16,23.5,23.5,22.0,22.0,19500,9.95491028045034,9.95491028045034,9.31949047531521,9.31949047531521,46032.5595198905,0.0,1.0
1998-06-17,23.0,24.0,23.0,23.5,56500,9.74310367873863,10.166716882162,9.74310367873863,9.95491028045034,133376.390403785,0.0,1.0
1998-06-18,24.0,24.0,22.5,24.0,38300,10.166716882162,10.166716882162,9.53129707702692,10.166716882162,90412.6681852212,0.0,1.0
1998-06-19,22.63,24.0,22.5,22.75,64500,9.58636679347196,10.166716882162,9.53129707702692,9.63720037788277,152261.54302733,0.0,1.0
1998-06-22,23.0,23.75,22.25,23.75,10600,9.74310367873863,10.0608135813062,9.42539377617106,10.0608135813062,25022.8272261969,0.0,1.0
1998-06-23,22.63,23.5,22.25,23.5,33300,9.58636679347196,9.95491028045034,9.42539377617106,9.95491028045034,78609.4477955053,0.0,1.0
1998-06-24,22.63,23.5,22.5,23.5,19500,9.58636679347196,9.95491028045034,9.53129707702692,9.95491028045034,46032.5595198905,0.0,1.0
1998-06-25,22.5,23.5,22.5,22.63,42700,9.53129707702692,9.95491028045034,9.53129707702692,9.58636679347196,100799.50212817,0.0,1.0
1998-06-26,22.75,22.75,22.25,22.5,23500,9.63720037788277,9.63720037788277,9.42539377617106,9.53129707702692,55475.1358316629,0.0,1.0
1998-06-29,22.5,22.75,22.13,22.38,14200,9.53129707702692,9.63720037788277,9.37456019176025,9.48046349261611,33521.1459067921,0.0,1.0
1998-06-30,19.88,22.5,19.88,22.13,107300,8.42143048405756,9.53129707702692,8.42143048405756,9.37456019176025,253297.109563295,0.0,1.0
1998-07-01,21.81,22.25,20.0,20.0,185600,9.23900396666476,9.42539377617106,8.47226406846837,8.47226406846837,438135.54086624,0.0,1.0
1998-07-02,21.38,21.88,21.25,21.25,19400,9.05685028919269,9.2686568909044,9.00178057274764,9.00178057274764,45796.4951120962,0.0,1.0
1998-07-06,21.38,22.25,21.38,22.0,29600,9.05685028919269,9.42539377617106,9.05685028919269,9.31949047531521,69875.0647071158,0.0,1.0
1998-07-07,21.44,22.25,21.38,21.38,18300,9.0822670813981,9.42539377617106,9.05685028919269,9.05685028919269,43199.7866263588,0.0,1.0
1998-07-08,21.88,22.25,21.5,22.25,26200,9.2686568909044,9.42539377617106,9.1076838736035,9.42539377617106,61848.8748421093,0.0,1.0
1998-07-09,21.25,22.25,21.25,22.25,45000,9.00178057274764,9.42539377617106,9.00178057274764,9.42539377617106,106228.98350744,0.0,1.0
1998-07-10,21.0,22.0,21.0,22.0,24500,8.89587727189179,9.31949047531521,8.89587727189179,9.31949047531521,57835.779909606,0.0,1.0
1998-07-13,21.75,21.75,20.75,21.75,29700,9.21358717445935,9.21358717445935,8.78997397103594,9.21358717445935,70111.1291149102,0.0,1.0
1998-07-14,22.0,22.0,21.25,21.25,9700,9.31949047531521,9.31949047531521,9.00178057274764,9.00178057274764,22898.2475560481,0.0,1.0
1998-07-15,22.5,22.5,22.0,22.0,12200,9.53129707702692,9.53129707702692,9.31949047531521,9.31949047531521,28799.8577509058,0.0,1.0
1998-07-16,22.5,22.5,21.75,22.0,12100,9.53129707702692,9.53129707702692,9.21358717445935,9.31949047531521,28563.7933431115,0.0,1.0
1998-07-17,22.88,23.5,22.25,22.88,24700,9.69227009432782,9.95491028045034,9.42539377617106,9.69227009432782,58307.9087251946,0.0,1.0
1998-07-20,23.0,23.5,22.0,23.5,31900,9.74310367873863,9.95491028045034,9.31949047531521,9.95491028045034,75304.546086385,0.0,1.0
1998-07-21,23.5,23.5,22.0,23.5,15200,9.95491028045034,9.95491028045034,9.31949047531521,9.95491028045034,35881.7899847352,0.0,1.0
1998-07-22,23.5,23.5,22.0,23.5,18500,9.95491028045034,9.95491028045034,9.31949047531521,9.95491028045034,43671.9154419474,0.0,1.0
1998-07-23,21.81,23.5,21.81,23.5,19500,9.23900396666476,9.95491028045034,9.23900396666476,9.95491028045034,46032.5595198905,0.0,1.0
1998-07-24,21.94,22.0,21.0,22.0,3200,9.2940736831098,9.31949047531521,8.89587727189179,9.31949047531521,7554.06104941793,0.0,1.0
1998-07-27,21.75,21.75,20.63,21.0,16400,9.21358717445935,9.21358717445935,8.73914038662513,8.89587727189179,38714.5628782669,0.0,1.0
1998-07-28,20.75,21.75,19.75,21.75,52600,8.78997397103594,9.21358717445935,8.36636076761252,9.21358717445935,124169.878499807,0.0,1.0
1998-07-29,20.75,21.0,20.0,20.75,23500,8.78997397103594,8.89587727189179,8.47226406846837,8.78997397103594,55475.1358316629,0.0,1.0
1998-07-30,20.75,22.0,20.63,20.75,41500,8.78997397103594,9.31949047531521,8.73914038662513,8.78997397103594,97966.7292346387,0.0,1.0
1998-07-31,20.69,21.13,20.69,20.75,11200,8.76455717883053,8.95094698833683,8.76455717883053,8.78997397103594,26439.2136729628,0.0,1.0
1998-08-03,20.75,21.0,20.5,20.69,28400,8.78997397103594,8.89587727189179,8.68407067018008,8.76455717883053,67042.2918135841,0.0,1.0
1998-08-04,20.31,20.88,20.0,20.75,35000,8.60358416152963,8.84504368748098,8.47226406846837,8.78997397103594,82622.5427280086,0.0,1.0
1998-08-05,20.0,20.5,20.0,20.0,38100,8.47226406846837,8.68407067018008,8.47226406846837,8.47226406846837,89940.5393696322,0.0,1.0
1998-08-06,20.19,20.44,19.75,20.44,11800,8.55275057711882,8.65865387797468,8.36636076761252,8.65865387797468,27855.6001197286,0.0,1.0
1998-08-07,20.5,21.0,20.0,20.0,21200,8.68407067018008,8.89587727189179,8.47226406846837,8.47226406846837,50045.6544523938,0.0,1.0
1998-08-10,21.0,21.0,20.5,20.5,14100,8.89587727189179,8.89587727189179,8.68407067018008,8.68407067018008,33285.0814989978,0.0,1.0
1998-08-11,20.0,21.0,20.0,20.75,18500,8.47226406846837,8.89587727189179,8.47226406846837,8.78997397103594,43671.9154419474,0.0,1.0
1998-08-12,20.5,21.0,20.0,20.75,2700,8.68407067018008,8.89587727189179,8.47226406846837,8.78997397103594,6373.73901044638,0.0,1.0
1998-08-13,19.69,21.0,19.5,21.0,21200,8.34094397540711,8.89587727189179,8.26045746675666,8.89587727189179,50045.6544523938,0.0,1.0
1998-08-14,20.25,20.5,19.5,19.5,5200,8.57816736932423,8.68407067018008,8.26045746675666,8.26045746675666,12275.3492053041,0.0,1.0
1998-08-17,20.13,20.63,19.88,19.88,18500,8.52733378491341,8.73914038662513,8.42143048405756,8.42143048405756,43671.9154419474,0.0,1.0
1998-08-18,20.5,20.88,19.88,20.5,14500,8.68407067018008,8.84504368748098,8.42143048405756,8.68407067018008,34229.339130175,0.0,1.0
1998-08-19,20.13,20.75,20.13,20.75,1800,8.52733378491341,8.78997397103594,8.52733378491341,8.78997397103594,4249.15934029759,0.0,1.0
1998-08-20,20.0,20.56,20.0,20.06,39500,8.47226406846837,8.70948746238549,8.47226406846837,8.49768086067378,93245.4410787526,0.0,1.0
1998-08-21,20.0,20.5,19.88,20.0,16100,8.47226406846837,8.68407067018008,8.42143048405756,8.47226406846837,38006.369654884,0.0,1.0
1998-08-24,19.88,20.5,19.25,20.5,26900,8.42143048405756,8.68407067018008,8.15455416590081,8.68407067018008,63501.3256966695,0.0,1.0
1998-08-25,19.19,20.5,19.0,19.5,11400,8.1291373736954,8.68407067018008,8.04865086504495,8.26045746675666,26911.3424885514,0.0,1.0
1998-08-26,18.0,19.0,18.0,19.0,37500,7.62503766162153,8.04865086504495,7.62503766162153,8.04865086504495,88524.1529228664,0.0,1.0
1998-08-27,17.75,18.5,15.75,18.5,71900,7.51913436076568,7.83684426333324,6.67190795391884,7.83684426333324,169730.309204109,0.0,1.0
1998-08-28,16.81,18.0,16.5,17.0,49000,7.12093794954767,7.62503766162153,6.98961785648641,7.20142445819812,115671.559819212,0.0,1.0
1998-08-31,15.13,17.13,14.88,17.13,77600,6.40926776779632,7.25649417464316,6.30336446694047,7.25649417464316,183185.980448385,0.0,1.0
1998-09-01,19.0,19.5,14.38,15.63,274000,8.04865086504495,8.26045746675666,6.09155786522876,6.62107436950803,646816.47735641,0.0,1.0
1998-09-02,18.81,19.75,18.5,19.5,57500,7.9681643563945,8.36636076761252,7.83684426333324,8.26045746675666,135737.034481728,0.0,1.0
1998-09-03,19.13,19.88,18.25,18.25,17300,8.10372058149,8.42143048405756,7.73094096247739,7.73094096247739,40839.1425484157,0.0,1.0
1998-09-04,16.63,19.5,16.63,19.5,67500,7.04468757293145,8.26045746675666,7.04468757293145,8.26045746675666,159343.475261159,0.0,1.0
1998-09-08,18.5,18.5,17.5,18.0,40700,7.83684426333324,7.83684426333324,7.41323105990983,7.62503766162153,96078.2139722843,0.0,1.0
1998-09-09,17.88,19.25,17.5,19.0,71000,7.57420407721072,8.15455416590081,7.41323105990983,8.04865086504495,167605.72953396,0.0,1.0
1998-09-10,16.75,18.25,16.5,18.25,43300,7.09552115734226,7.73094096247739,6.98961785648641,7.73094096247739,102215.888574936,0.0,1.0
1998-09-11,19.0,19.0,17.0,17.75,27300,8.04865086504495,8.04865086504495,7.20142445819812,7.51913436076568,64445.5833278467,0.0,1.0
1998-09-14,18.88,19.25,18.63,19.0,9000,7.99781728063414,8.15455416590081,7.89191397977829,8.04865086504495,21245.7967014879,0.0,1.0
1998-09-15,18.5,19.0,18.0,19.0,18300,7.83684426333324,8.04865086504495,7.62503766162153,8.04865086504495,43199.7866263588,0.0,1.0
1998-09-16,18.5,19.0,18.38,19.0,9800,7.83684426333324,8.04865086504495,7.78601067892243,8.04865086504495,23134.3119638424,0.0,1.0
1998-09-17,18.5,18.75,17.56,18.75,19600,7.83684426333324,7.9427475641891,7.43864785211523,7.9427475641891,46268.6239276848,0.0,1.0
1998-09-18,18.63,19.0,18.0,18.63,26600,7.89191397977829,8.04865086504495,7.62503766162153,7.89191397977829,62793.1324732865,0.0,1.0
1998-09-21,18.25,18.5,16.5,17.0,14700,7.73094096247739,7.83684426333324,6.98961785648641,7.20142445819812,34701.4679457636,0.0,1.0
1998-09-22,18.5,19.09,17.81,19.0,18700,7.83684426333324,8.08677605335306,7.54455115297108,8.04865086504495,44144.0442575361,0.0,1.0
1998-09-23,18.94,19.0,18.13,18.88,24400,8.02323407283955,8.04865086504495,7.68010737806658,7.99781728063414,57599.7155018117,0.0,1.0
1998-09-24,18.56,19.25,18.56,19.13,17800,7.86226105553865,8.15455416590081,7.86226105553865,8.10372058149,42019.4645873872,0.0,1.0
1998-09-25,19.0,19.5,18.5,19.25,11100,8.04865086504495,8.26045746675666,7.83684426333324,8.15455416590081,26203.1492651685,0.0,1.0
1998-09-28,19.25,19.5,18.5,18.5,2800,8.15455416590081,8.26045746675666,7.83684426333324,7.83684426333324,6609.80341824069,0.0,1.0
1998-09-29,18.25,19.5,18.25,19.5,20100,7.73094096247739,8.26045746675666,7.73094096247739,8.26045746675666,47448.9459666564,0.0,1.0
1998-09-30,19.0,19.0,18.25,18.5,5600,8.04865086504495,8.04865086504495,7.73094096247739,7.83684426333324,13219.6068364814,0.0,1.0
1998-10-01,18.25,19.0,18.25,19.0,29900,7.73094096247739,8.04865086504495,7.73094096247739,8.04865086504495,70583.2579304988,0.0,1.0
1998-10-02,18.25,19.5,18.13,18.5,17600,7.73094096247739,8.26045746675666,7.68010737806658,7.83684426333324,41547.3357717986,0.0,1.0
1998-10-05,18.5,18.75,18.0,18.25,11500,7.83684426333324,7.9427475641891,7.62503766162153,7.73094096247739,27147.4068963457,0.0,1.0
1998-10-06,18.5,19.25,18.0,19.25,4000,7.83684426333324,8.15455416590081,7.62503766162153,8.15455416590081,9442.57631177242,0.0,1.0
1998-10-07,16.94,18.0,16.38,18.0,15400,7.17600766599271,7.62503766162153,6.9387842720756,7.62503766162153,36353.9188003238,0.0,1.0
1998-10-08,16.25,17.5,15.44,17.5,30000,6.88371455563055,7.41323105990983,6.54058786085758,7.41323105990983,70819.3223382931,0.0,1.0
1998-10-09,17.0,17.0,15.88,16.5,11600,7.20142445819812,7.20142445819812,6.72697767036389,6.98961785648641,27383.47130414,0.0,1.0
1998-10-12,17.0,17.5,16.63,17.5,4200,7.20142445819812,7.41323105990983,7.04468757293145,7.41323105990983,9914.70512736103,0.0,1.0
1998-10-13,15.63,17.25,15.63,16.25,29700,6.62107436950803,7.30732775905397,6.62107436950803,6.88371455563055,70111.1291149102,0.0,1.0
1998-10-14,16.38,17.13,16.31,16.63,15100,6.9387842720756,7.25649417464316,6.90913134783596,7.04468757293145,35645.7255769408,0.0,1.0
1998-10-15,16.75,17.5,16.44,16.75,17400,7.09552115734226,7.41323105990983,6.964201064281,7.09552115734226,41075.20695621,0.0,1.0
1998-10-16,19.5,19.5,17.69,17.69,35000,8.26045746675666,8.26045746675666,7.49371756856028,7.49371756856028,82622.5427280086,0.0,1.0
1998-10-19,19.75,20.0,19.0,19.63,15400,8.36636076761252,8.47226406846837,8.04865086504495,8.31552718320171,36353.9188003238,0.0,1.0
1998-10-20,19.63,20.63,19.5,20.25,29700,8.31552718320171,8.73914038662513,8.26045746675666,8.57816736932423,70111.1291149101,0.0,1.0
1998-10-21,20.0,20.5,19.13,19.13,6100,8.47226406846837,8.68407067018008,8.10372058149,8.10372058149,14399.9288754529,0.0,1.0
1998-10-22,20.44,20.75,19.38,20.5,17900,8.65865387797468,8.78997397103594,8.20962388234585,8.68407067018008,42255.5289951815,0.0,1.0
1998-10-23,20.25,20.94,20.0,20.94,8000,8.57816736932423,8.87046047968639,8.47226406846837,8.87046047968639,18885.1526235448,0.0,1.0
1998-10-26,19.94,20.63,19.63,20.63,17800,8.44684727626297,8.73914038662513,8.31552718320171,8.73914038662513,42019.4645873872,0.0,1.0
1998-10-27,19.38,20.13,19.38,20.0,11600,8.20962388234585,8.52733378491341,8.20962388234585,8.47226406846837,27383.47130414,0.0,1.0
1998-10-28,19.5,20.13,19.19,20.13,12000,8.26045746675666,8.52733378491341,8.1291373736954,8.52733378491341,28327.7289353172,0.0,1.0
1998-10-29,19.75,19.88,19.25,19.25,27100,8.36636076761252,8.42143048405756,8.15455416590081,8.15455416590081,63973.4545122581,0.0,1.0
1998-10-30,20.13,20.13,19.75,20.0,20200,8.52733378491341,8.52733378491341,8.36636076761252,8.47226406846837,47685.0103744507,0.0,1.0
1998-11-02,20.0,20.0,19.56,19.56,7400,8.47226406846837,8.47226406846837,8.28587425896207,8.28587425896207,17468.766176779,0.0,1.0
1998-11-03,19.69,20.0,19.06,20.0,49000,8.34094397540711,8.47226406846837,8.07406765725036,8.47226406846837,115671.559819212,0.0,1.0
1998-11-04,19.94,20.0,19.25,20.0,17400,8.44684727626297,8.47226406846837,8.15455416590081,8.47226406846837,41075.20695621,0.0,1.0
1998-11-05,20.88,21.0,19.5,19.5,29000,8.84504368748098,8.89587727189179,8.26045746675666,8.26045746675666,68458.67826035,0.0,1.0
1998-11-06,21.81,22.25,20.88,21.0,26200,9.23900396666476,9.42539377617106,8.84504368748098,8.89587727189179,61848.8748421093,0.0,1.0
1998-11-09,22.25,22.5,21.75,22.13,7400,9.42539377617106,9.53129707702692,9.21358717445935,9.37456019176025,17468.766176779,0.0,1.0
1998-11-10,20.88,22.5,20.88,21.75,19100,8.84504368748098,9.53129707702692,8.84504368748098,9.21358717445935,45088.3018887133,0.0,1.0
1998-11-11,20.5,21.75,20.5,20.75,12000,8.68407067018008,9.21358717445935,8.68407067018008,8.78997397103594,28327.7289353172,0.0,1.0
1998-11-12,19.5,20.44,19.5,20.13,9200,8.26045746675666,8.65865387797468,8.26045746675666,8.52733378491341,21717.9255170766,0.0,1.0
1998-11-13,19.44,20.13,19.25,20.13,9800,8.23504067455126,8.52733378491341,8.15455416590081,8.52733378491341,23134.3119638424,0.0,1.0
1998-11-16,19.25,20.13,19.25,19.5,18500,8.15455416590081,8.52733378491341,8.15455416590081,8.26045746675666,43671.9154419474,0.0,1.0
1998-11-17,19.5,20.0,18.75,19.25,20500,8.26045746675666,8.47226406846837,7.9427475641891,8.15455416590081,48393.2035978336,0.0,1.0
1998-11-18,19.5,20.13,19.5,20.13,12000,8.26045746675666,8.52733378491341,8.26045746675666,8.52733378491341,28327.7289353172,0.0,1.0
1998-11-19,19.94,20.0,19.63,19.63,3200,8.44684727626297,8.47226406846837,8.31552718320171,8.31552718320171,7554.06104941793,0.0,1.0
1998-11-20,19.25,20.06,19.25,19.5,28100,8.15455416590081,8.49768086067378,8.15455416590081,8.26045746675666,66334.0985902012,0.0,1.0
1998-11-23,18.5,20.0,18.0,19.0,20700,7.83684426333324,8.47226406846837,7.62503766162153,8.04865086504495,48865.3324134223,0.0,1.0
1998-11-24,18.5,18.75,17.75,18.75,50900,7.83684426333324,7.9427475641891,7.51913436076568,7.9427475641891,120156.783567304,0.0,1.0
1998-11-25,19.75,20.25,18.69,18.88,20800,8.36636076761252,8.57816736932423,7.91733077198369,7.99781728063414,49101.3968212165,0.0,1.0
1998-11-27,19.31,20.0,19.25,19.75,4900,8.17997095810621,8.47226406846837,8.15455416590081,8.36636076761252,11567.1559819212,0.0,1.0
1998-11-30,19.56,20.0,19.0,19.06,52700,8.28587425896207,8.47226406846837,8.04865086504495,8.07406765725036,124405.942907601,0.0,1.0
1998-12-01,19.25,20.0,19.13,19.88,42900,8.15455416590081,8.47226406846837,8.10372058149,8.42143048405756,101271.630943759,0.0,1.0
1998-12-02,19.38,19.75,19.0,19.13,18500,8.20962388234585,8.36636076761252,8.04865086504495,8.10372058149,43671.9154419474,0.0,1.0
1998-12-03,19.0,19.5,19.0,19.0,24600,8.04865086504495,8.26045746675666,8.04865086504495,8.04865086504495,58071.8443174003,0.0,1.0
1998-12-04,19.06,19.38,19.0,19.38,27100,8.07406765725036,8.20962388234585,8.04865086504495,8.20962388234585,63973.4545122581,0.0,1.0
1998-12-07,19.44,19.75,18.63,19.75,41900,8.23504067455126,8.36636076761252,7.89191397977829,8.36636076761252,98910.986865816,0.0,1.0
1998-12-08,18.88,19.44,18.88,18.88,40000,7.99781728063414,8.23504067455126,7.99781728063414,7.99781728063414,94425.7631177241,0.0,1.0
1998-12-09,18.88,19.69,18.88,19.5,42400,7.99781728063414,8.34094397540711,7.99781728063414,8.26045746675666,100091.308904788,0.0,1.0
1998-12-10,19.69,19.69,18.88,18.88,17800,8.34094397540711,8.34094397540711,7.99781728063414,7.99781728063414,42019.4645873872,0.0,1.0
1998-12-11,18.75,19.56,18.63,19.0,37500,7.9427475641891,8.28587425896207,7.89191397977829,8.04865086504495,88524.1529228663,0.0,1.0
1998-12-14,18.31,19.0,18.13,18.5,21900,7.75635775468279,8.04865086504495,7.68010737806658,7.83684426333324,51698.105306954,0.0,1.0
1998-12-15,18.69,18.75,18.0,18.63,18600,7.91733077198369,7.9427475641891,7.62503766162153,7.89191397977829,43907.9798497417,0.0,1.0
1998-12-16,18.88,18.88,18.25,18.63,12900,7.99781728063414,7.99781728063414,7.73094096247739,7.89191397977829,30452.308605466,0.0,1.0
1998-12-17,18.25,18.75,18.25,18.25,1400,7.73094096247739,7.9427475641891,7.73094096247739,7.73094096247739,3304.90170912034,0.0,1.0
1998-12-18,17.75,18.5,17.75,18.38,24700,7.51913436076568,7.83684426333324,7.51913436076568,7.78601067892243,58307.9087251946,0.0,1.0
1998-12-21,18.0,18.25,17.75,18.06,51500,7.62503766162153,7.73094096247739,7.51913436076568,7.65045445382694,121573.17001407,0.0,1.0
1998-12-22,17.5,18.0,17.0,17.63,22500,7.41323105990983,7.62503766162153,7.20142445819812,7.46830077635487,53114.4917537198,0.0,1.0
1998-12-23,16.88,17.19,16.5,17.0,54600,7.1505908737873,7.28191096684857,6.98961785648641,7.20142445819812,128891.166655694,0.0,1.0
1998-12-24,17.5,17.75,16.88,16.88,10600,7.41323105990983,7.51913436076568,7.1505908737873,7.1505908737873,25022.8272261969,0.0,1.0
1998-12-28,17.75,17.94,17.0,17.38,29200,7.51913436076568,7.59962086941613,7.20142445819812,7.36239747549901,68930.8070759386,0.0,1.0
1998-12-29,17.0,17.5,16.25,17.5,100700,7.20142445819812,7.41323105990983,6.88371455563055,7.41323105990983,237716.85864887,0.0,1.0
1998-12-30,18.0,18.0,16.5,16.5,43300,7.62503766162153,7.62503766162153,6.98961785648641,6.98961785648641,102215.888574936,0.0,1.0
1998-12-31,18.5,18.5,17.25,18.25,16100,7.83684426333324,7.83684426333324,7.30732775905397,7.73094096247739,38006.369654884,0.0,1.0
1999-01-04,17.88,18.75,17.25,17.75,43900,7.57420407721072,7.9427475641891,7.30732775905397,7.51913436076568,103632.275021702,0.0,1.0
1999-01-05,17.63,19.0,17.63,17.75,19600,7.46830077635487,8.04865086504495,7.46830077635487,7.51913436076568,46268.6239276848,0.0,1.0
1999-01-06,17.5,18.63,17.38,17.63,20200,7.41323105990983,7.89191397977829,7.36239747549901,7.46830077635487,47685.0103744506,0.0,1.0
1999-01-07,17.38,18.0,17.38,17.38,31100,7.36239747549901,7.62503766162153,7.36239747549901,7.36239747549901,73416.0308240306,0.0,1.0
1999-01-08,17.25,17.5,17.0,17.38,29000,7.30732775905397,7.41323105990983,7.20142445819812,7.36239747549901,68458.67826035,0.0,1.0
1999-01-11,16.5,17.25,16.38,17.13,46700,6.98961785648641,7.30732775905397,6.9387842720756,7.25649417464316,110242.078439943,0.0,1.0
1999-01-12,17.13,17.38,16.5,16.5,26900,7.25649417464316,7.36239747549901,6.98961785648641,6.98961785648641,63501.3256966695,0.0,1.0
1999-01-13,16.94,17.5,16.5,16.75,38100,7.17600766599271,7.41323105990983,6.98961785648641,7.09552115734226,89940.5393696322,0.0,1.0
1999-01-14,16.88,17.0,16.5,16.75,16400,7.1505908737873,7.20142445819812,6.98961785648641,7.09552115734226,38714.5628782669,0.0,1.0
1999-01-15,16.63,16.63,16.0,16.56,46400,7.04468757293145,7.04468757293145,6.7778112547747,7.01503464869181,109533.88521656,0.0,1.0
1999-01-19,16.25,16.75,16.0,16.06,27500,6.88371455563055,7.09552115734226,6.7778112547747,6.8032280469801,64917.7121434354,0.0,1.0
1999-01-20,16.63,16.88,15.88,16.25,42400,7.04468757293145,7.1505908737873,6.72697767036389,6.88371455563055,100091.308904788,0.0,1.0
1999-01-21,16.5,16.88,16.0,16.88,12900,6.98961785648641,7.1505908737873,6.7778112547747,7.1505908737873,30452.308605466,0.0,1.0
1999-01-22,16.75,16.75,15.63,16.25,34800,7.09552115734226,7.09552115734226,6.62107436950803,6.88371455563055,82150.41391242,0.0,1.0
1999-01-25,17.0,17.5,15.75,16.38,43200,7.20142445819812,7.41323105990983,6.67190795391884,6.9387842720756,101979.824167142,0.0,1.0
1999-01-26,17.5,17.5,17.0,17.0,13500,7.41323105990983,7.41323105990983,7.20142445819812,7.20142445819812,31868.6950522319,0.0,1.0
1999-01-27,16.75,17.5,16.25,17.0,14500,7.09552115734226,7.41323105990983,6.88371455563055,7.20142445819812,34229.339130175,0.0,1.0
1999-01-28,16.75,16.94,16.13,16.38,38800,7.09552115734226,7.17600766599271,6.83288097121974,6.9387842720756,91592.9902241924,0.0,1.0
1999-01-29,17.0,17.0,16.38,16.94,27000,7.20142445819812,7.20142445819812,6.9387842720756,7.17600766599271,63737.3901044637,0.0,1.0
1999-02-01,16.81,16.94,16.5,16.75,13400,7.12093794954767,7.17600766599271,6.98961785648641,7.09552115734226,31632.6306444376,0.0,1.0
1999-02-02,16.81,16.81,16.13,16.5,26100,7.12093794954767,7.12093794954767,6.83288097121974,6.98961785648641,61612.8104343149,0.0,1.0
1999-02-03,16.88,16.88,16.13,16.75,8900,7.1505908737873,7.1505908737873,6.83288097121974,7.09552115734226,21009.7322936936,0.0,1.0
1999-02-04,16.69,16.75,16.06,16.13,47000,7.07010436513686,7.09552115734226,6.8032280469801,6.83288097121974,110950.271663326,0.0,1.0
1999-02-05,16.75,17.25,16.5,16.75,42800,7.09552115734226,7.30732775905397,6.98961785648641,7.09552115734226,101035.566535965,0.0,1.0
1999-02-08,16.38,17.13,16.25,17.13,29200,6.9387842720756,7.25649417464316,6.88371455563055,7.25649417464316,68930.8070759386,0.0,1.0
1999-02-09,16.75,16.75,16.13,16.63,19000,7.09552115734226,7.09552115734226,6.83288097121974,7.04468757293145,44852.237480919,0.0,1.0
1999-02-10,16.75,16.75,16.25,16.5,20700,7.09552115734226,7.09552115734226,6.88371455563055,6.98961785648641,48865.3324134222,0.0,1.0
1999-02-11,16.75,17.13,16.5,16.75,26800,7.09552115734226,7.25649417464316,6.98961785648641,7.09552115734226,63265.2612888752,0.0,1.0
1999-02-12,17.25,17.5,16.75,17.38,28600,7.30732775905397,7.41323105990983,7.09552115734226,7.36239747549901,67514.4206291727,0.0,1.0
1999-02-16,16.94,17.5,16.5,16.75,16200,7.17600766599271,7.41323105990983,6.98961785648641,7.09552115734226,38242.4340626783,0.0,1.0
1999-02-17,16.5,17.0,16.38,16.63,23800,6.98961785648641,7.20142445819812,6.9387842720756,7.04468757293145,56183.3290550458,0.0,1.0
1999-02-18,17.0,17.25,16.38,16.38,29800,7.20142445819812,7.30732775905397,6.9387842720756,6.9387842720756,70347.1935227044,0.0,1.0
1999-02-19,16.88,17.25,16.56,16.88,21200,7.1505908737873,7.30732775905397,7.01503464869181,7.1505908737873,50045.6544523938,0.0,1.0
1999-02-22,16.5,17.06,16.38,16.75,45400,6.98961785648641,7.22684125040352,6.9387842720756,7.09552115734226,107173.241138617,0.0,1.0
1999-02-23,16.56,16.88,16.38,16.81,23300,7.01503464869181,7.1505908737873,6.9387842720756,7.12093794954767,55003.0070160743,0.0,1.0
1999-02-24,17.13,17.5,16.38,16.88,16900,7.25649417464316,7.41323105990983,6.9387842720756,7.1505908737873,39894.8849172384,0.0,1.0
1999-02-25,17.25,17.63,17.13,17.38,21700,7.30732775905397,7.46830077635487,7.25649417464316,7.36239747549901,51225.9764913653,0.0,1.0
1999-02-26,17.13,17.63,17.0,17.25,47800,7.25649417464316,7.46830077635487,7.20142445819812,7.30732775905397,112838.78692568,0.0,1.0
1999-03-01,17.0,17.75,16.88,17.0,34300,7.20142445819812,7.51913436076568,7.1505908737873,7.20142445819812,80970.0918734484,0.0,1.0
1999-03-02,17.56,18.0,17.0,17.75,13700,7.43864785211523,7.62503766162153,7.20142445819812,7.51913436076568,32340.8238678205,0.0,1.0
1999-03-03,17.5,18.0,17.25,17.5,10200,7.41323105990983,7.62503766162153,7.30732775905397,7.41323105990983,24078.5695950196,0.0,1.0
1999-03-04,18.0,18.0,17.5,17.5,17300,7.62503766162153,7.62503766162153,7.41323105990983,7.41323105990983,40839.1425484157,0.0,1.0
1999-03-05,18.94,19.13,18.0,18.0,18600,8.02323407283955,8.10372058149,7.62503766162153,7.62503766162153,43907.9798497417,0.0,1.0
1999-03-08,17.38,19.25,17.38,19.25,32600,7.36239747549901,8.15455416590081,7.36239747549901,8.15455416590081,76956.9969409452,0.0,1.0
1999-03-09,16.75,17.38,16.75,17.31,35900,7.09552115734226,7.36239747549901,7.09552115734226,7.33274455125937,84747.1223981574,0.0,1.0
1999-03-10,16.81,16.88,16.5,16.88,60100,7.12093794954767,7.1505908737873,6.98961785648641,7.1505908737873,141874.70908438,0.0,1.0
1999-03-11,17.06,17.13,16.63,16.63,51100,7.22684125040352,7.25649417464316,7.04468757293145,7.04468757293145,120628.912382893,0.0,1.0
1999-03-12,17.0,17.38,17.0,17.13,32700,7.20142445819812,7.36239747549901,7.20142445819812,7.25649417464316,77193.0613487394,0.0,1.0
1999-03-15,16.75,17.38,16.75,17.38,9200,7.09552115734226,7.36239747549901,7.09552115734226,7.36239747549901,21717.9255170766,0.0,1.0
1999-03-16,17.0,17.13,16.75,16.75,23400,7.20142445819812,7.25649417464316,7.09552115734226,7.09552115734226,55239.0714238686,0.0,1.0
1999-03-17,16.75,17.06,16.5,16.75,25800,7.09552115734226,7.22684125040352,6.98961785648641,7.09552115734226,60904.6172109321,0.0,1.0
1999-03-18,16.88,17.13,16.56,17.13,18500,7.1505908737873,7.25649417464316,7.01503464869181,7.25649417464316,43671.9154419474,0.0,1.0
1999-03-19,16.5,17.0,16.5,16.88,19500,6.98961785648641,7.20142445819812,6.98961785648641,7.1505908737873,46032.5595198905,0.0,1.0
1999-03-22,16.5,16.75,16.38,16.38,20700,6.98961785648641,7.09552115734226,6.9387842720756,6.9387842720756,48865.3324134222,0.0,1.0
1999-03-23,16.0,16.38,15.88,16.38,34500,6.7778112547747,6.9387842720756,6.72697767036389,6.9387842720756,81442.220689037,0.0,1.0
1999-03-24,16.38,16.5,16.0,16.0,12700,6.9387842720756,6.98961785648641,6.7778112547747,6.7778112547747,29980.1797898774,0.0,1.0
1999-03-25,15.06,16.13,15.0,15.0,48000,6.37961484355668,6.83288097121974,6.35419805135128,6.35419805135128,113310.915741269,0.0,1.0
1999-03-26,15.5,15.88,15.25,15.75,66300,6.56600465306299,6.72697767036389,6.46010135220713,6.67190795391884,156510.702367628,0.0,1.0
1999-03-29,15.06,15.5,15.06,15.25,32200,6.37961484355668,6.56600465306299,6.37961484355668,6.46010135220713,76012.739309768,0.0,1.0
1999-03-30,15.5,15.5,15.0,15.06,37100,6.56600465306299,6.56600465306299,6.35419805135128,6.37961484355668,87579.8952916891,0.0,1.0
1999-03-31,15.0,15.5,15.0,15.19,62700,6.35419805135128,6.56600465306299,6.35419805135128,6.43468456000173,148012.383687033,0.0,1.0
1999-04-01,14.88,15.25,14.75,14.88,34800,6.30336446694047,6.46010135220713,6.24829475049542,6.30336446694047,82150.41391242,0.0,1.0
1999-04-05,13.88,15.13,12.19,15.0,116400,5.87975126351705,6.40926776779632,5.16384494973147,6.35419805135128,274778.970672577,0.0,1.0
1999-04-06,14.0,14.0,13.5,13.94,81400,5.93058484792786,5.93058484792786,5.71877824621615,5.90516805572245,192156.427944569,0.0,1.0
1999-04-07,14.63,14.63,14.0,14.0,57700,6.19746116608461,6.19746116608461,5.93058484792786,5.93058484792786,136209.163297317,0.0,1.0
1999-04-08,14.38,14.69,14.25,14.38,40400,6.09155786522876,6.22287795829002,6.03648814878371,6.09155786522876,95370.0207489014,0.0,1.0
1999-04-09,14.69,15.0,14.5,14.63,38100,6.22287795829002,6.35419805135128,6.14239144963957,6.19746116608461,89940.5393696322,0.0,1.0
1999-04-12,14.5,14.88,14.13,14.75,44900,6.14239144963957,6.30336446694047,5.98565456437291,6.24829475049542,105992.919099645,0.0,1.0
1999-04-13,14.56,15.0,14.25,14.5,51300,6.16780824184498,6.35419805135128,6.03648814878371,6.14239144963957,121101.041198481,0.0,1.0
1999-04-14,14.88,15.0,14.25,14.38,50600,6.30336446694047,6.35419805135128,6.03648814878371,6.09155786522876,119448.590343921,0.0,1.0
1999-04-15,15.5,15.88,15.0,15.0,26600,6.56600465306299,6.72697767036389,6.35419805135128,6.35419805135128,62793.1324732865,0.0,1.0
1999-04-16,15.13,15.75,15.13,15.25,44300,6.40926776779632,6.67190795391884,6.40926776779632,6.46010135220713,104576.53265288,0.0,1.0
1999-04-19,15.5,15.75,14.88,15.5,55500,6.56600465306299,6.67190795391884,6.30336446694047,6.56600465306299,131015.746325842,0.0,1.0
1999-04-20,16.63,17.0,15.5,15.75,76300,7.04468757293145,7.20142445819812,6.56600465306299,6.67190795391884,180117.143147059,0.0,1.0
1999-04-21,17.5,17.5,16.25,17.0,34000,7.41323105990983,7.41323105990983,6.88371455563055,7.20142445819812,80261.8986500655,0.0,1.0
1999-04-22,17.0,17.5,16.88,17.13,18300,7.20142445819812,7.41323105990983,7.1505908737873,7.25649417464316,43199.7866263588,0.0,1.0
1999-04-23,17.25,17.5,16.88,17.25,30800,7.30732775905397,7.41323105990983,7.1505908737873,7.30732775905397,72707.8376006476,0.0,1.0
1999-04-26,16.69,17.06,16.25,16.88,32400,7.07010436513686,7.22684125040352,6.88371455563055,7.1505908737873,76484.8681253565,0.0,1.0
1999-04-27,16.63,16.75,16.25,16.75,23800,7.04468757293145,7.09552115734226,6.88371455563055,7.09552115734226,56183.3290550458,0.0,1.0
1999-04-28,17.5,17.5,16.38,16.81,39000,7.41323105990983,7.41323105990983,6.9387842720756,7.12093794954767,92065.119039781,0.0,1.0
1999-04-29,16.81,17.5,16.38,17.5,19500,7.12093794954767,7.41323105990983,6.9387842720756,7.41323105990983,46032.5595198905,0.0,1.0
1999-04-30,17.0,17.25,16.38,16.38,44200,7.20142445819812,7.30732775905397,6.9387842720756,6.9387842720756,104340.468245085,0.0,1.0
1999-05-03,17.25,17.44,17.0,17.0,17600,7.30732775905397,7.38781426770442,7.20142445819812,7.20142445819812,41547.3357717986,0.0,1.0
1999-05-04,16.94,17.5,16.88,17.5,18300,7.17600766599271,7.41323105990983,7.1505908737873,7.41323105990983,43199.7866263588,0.0,1.0
1999-05-05,17.25,17.5,16.75,16.88,14700,7.30732775905397,7.41323105990983,7.09552115734226,7.1505908737873,34701.4679457636,0.0,1.0
1999-05-06,17.56,17.56,17.25,17.25,17200,7.43864785211523,7.43864785211523,7.30732775905397,7.30732775905397,40603.0781406214,0.0,1.0
1999-05-07,17.81,18.0,17.38,17.38,40500,7.54455115297108,7.62503766162153,7.36239747549901,7.36239747549901,95606.0851566957,0.0,1.0
1999-05-10,17.5,17.75,16.0,17.75,29000,7.41323105990983,7.51913436076568,6.7778112547747,7.51913436076568,68458.6782603499,0.0,1.0
1999-05-11,17.13,17.44,16.38,16.5,42800,7.25649417464316,7.38781426770442,6.9387842720756,6.98961785648641,101035.566535965,0.0,1.0
1999-05-12,17.0,17.31,16.5,16.5,24500,7.20142445819812,7.33274455125937,6.98961785648641,6.98961785648641,57835.779909606,0.0,1.0
1999-05-13,16.56,17.5,16.5,17.5,20700,7.01503464869181,7.41323105990983,6.98961785648641,7.41323105990983,48865.3324134222,0.0,1.0
1999-05-14,16.0,16.81,16.0,16.5,25600,6.7778112547747,7.12093794954767,6.7778112547747,6.98961785648641,60432.4883953434,0.0,1.0
1999-05-17,15.75,16.69,15.75,16.69,5300,6.67190795391884,7.07010436513686,6.67190795391884,7.07010436513686,12511.4136130984,0.0,1.0
1999-05-18,15.75,16.38,15.75,15.75,12800,6.67190795391884,6.9387842720756,6.67190795391884,6.67190795391884,30216.2441976717,0.0,1.0
1999-05-19,16.5,16.88,15.63,15.63,20000,6.98961785648641,7.1505908737873,6.62107436950803,6.62107436950803,47212.881558862,0.0,1.0
1999-05-20,16.38,17.0,16.0,17.0,26900,6.9387842720756,7.20142445819812,6.7778112547747,7.20142445819812,63501.3256966694,0.0,1.0
1999-05-21,16.53,17.0,16.5,17.0,18800,7.00232625258911,7.20142445819812,6.98961785648641,7.20142445819812,44380.1086653303,0.0,1.0
1999-05-24,17.0,17.13,16.13,16.75,15200,7.20142445819812,7.25649417464316,6.83288097121974,7.09552115734226,35881.7899847351,0.0,1.0
1999-05-25,16.94,17.13,16.5,16.75,9000,7.17600766599271,7.25649417464316,6.98961785648641,7.09552115734226,21245.7967014879,0.0,1.0
1999-05-26,17.13,17.13,16.5,16.94,9000,7.25649417464316,7.25649417464316,6.98961785648641,7.17600766599271,21245.7967014879,0.0,1.0
1999-05-27,16.69,17.25,16.31,17.13,13800,7.07010436513686,7.30732775905397,6.90913134783596,7.25649417464316,32576.8882756148,0.0,1.0
1999-05-28,16.44,17.13,15.88,17.13,35200,6.964201064281,7.25649417464316,6.72697767036389,7.25649417464316,83094.6715435972,0.0,1.0
1999-06-01,16.88,16.94,16.5,16.75,4000,7.1505908737873,7.17600766599271,6.98961785648641,7.09552115734226,9442.57631177242,0.0,1.0
1999-06-02,16.5,16.75,16.0,16.75,38500,6.98961785648641,7.09552115734226,6.7778112547747,7.09552115734226,90884.7970008094,0.0,1.0
1999-06-03,16.13,16.5,16.13,16.13,45400,6.83288097121974,6.98961785648641,6.83288097121974,6.83288097121974,107173.241138617,0.0,1.0
1999-06-04,15.25,16.38,15.0,16.38,71500,6.46010135220713,6.9387842720756,6.35419805135128,6.9387842720756,168786.051572932,0.0,1.0
1999-06-07,15.5,15.63,14.75,14.75,26000,6.56600465306299,6.62107436950803,6.24829475049542,6.24829475049542,61376.7460265207,0.0,1.0
1999-06-08,14.88,15.5,14.69,15.5,59300,6.30336446694047,6.56600465306299,6.22287795829002,6.56600465306299,139986.193822026,0.0,1.0
1999-06-09,14.06,14.88,14.0,14.75,120700,5.95600164013327,6.30336446694047,5.93058484792786,6.24829475049542,284929.740207732,0.0,1.0
1999-06-10,13.94,14.25,13.94,14.0,77600,5.90516805572245,6.03648814878371,5.90516805572245,5.93058484792786,183185.980448385,0.0,1.0
1999-06-11,14.0,14.63,13.91,14.63,66700,5.93058484792786,6.19746116608461,5.89245965961975,6.19746116608461,157454.959998805,0.0,1.0
1999-06-14,14.5,14.5,14.0,14.0,34200,6.14239144963957,6.14239144963957,5.93058484792786,5.93058484792786,80734.0274656541,0.0,1.0
1999-06-15,14.5,14.5,14.0,14.0,11400,6.14239144963957,6.14239144963957,5.93058484792786,5.93058484792786,26911.3424885514,0.0,1.0
1999-06-16,14.38,14.88,14.13,14.19,30000,6.09155786522876,6.30336446694047,5.98565456437291,6.01107135657831,70819.3223382931,0.0,1.0
1999-06-17,14.0,14.75,14.0,14.5,16500,5.93058484792786,6.24829475049542,5.93058484792786,6.14239144963957,38950.6272860612,0.0,1.0
1999-06-18,14.19,14.81,14.19,14.47,21900,6.01107135657831,6.27371154270083,6.01107135657831,6.12968305353687,51698.1053069539,0.0,1.0
1999-06-21,14.63,14.69,13.75,14.0,28100,6.19746116608461,6.22287795829002,5.82468154707201,5.93058484792786,66334.0985902012,0.0,1.0
1999-06-22,14.13,14.5,13.88,14.5,16400,5.98565456437291,6.14239144963957,5.87975126351705,6.14239144963957,38714.5628782669,0.0,1.0
1999-06-23,13.81,14.06,13.63,14.0,48900,5.85009833927741,5.95600164013327,5.7738479626612,5.93058484792786,115435.495411418,0.0,1.0
1999-06-24,13.81,14.0,13.63,13.63,35500,5.85009833927741,5.93058484792786,5.7738479626612,5.7738479626612,83802.8647669802,0.0,1.0
1999-06-25,14.0,14.13,13.75,13.81,18300,5.93058484792786,5.98565456437291,5.82468154707201,5.85009833927741,43199.7866263588,0.0,1.0
1999-06-28,13.75,14.03,13.75,14.0,14800,5.82468154707201,5.94329324403056,5.82468154707201,5.93058484792786,34937.5323535579,0.0,1.0
1999-06-29,14.0,14.5,13.75,13.88,34600,5.93058484792786,6.14239144963957,5.82468154707201,5.87975126351705,81678.2850968314,0.0,1.0
1999-06-30,15.38,15.38,13.88,14.0,195600,6.51517106865218,6.51517106865218,5.87975126351705,5.93058484792786,461741.981645671,0.0,1.0
1999-07-01,15.88,16.25,15.38,15.5,61800,6.72697767036389,6.88371455563055,6.51517106865218,6.56600465306299,145887.804016884,0.0,1.0
1999-07-02,15.44,16.0,15.0,16.0,17800,6.54058786085758,6.7778112547747,6.35419805135128,6.7778112547747,42019.4645873872,0.0,1.0
1999-07-06,15.06,15.38,14.31,15.13,27100,6.37961484355668,6.51517106865218,6.06190494098912,6.40926776779632,63973.4545122581,0.0,1.0
1999-07-07,14.13,14.81,14.13,14.41,45000,5.98565456437291,6.27371154270083,5.98565456437291,6.10426626133146,106228.98350744,0.0,1.0
1999-07-08,14.06,14.5,14.0,14.13,35300,5.95600164013327,6.14239144963957,5.93058484792786,5.98565456437291,83330.7359513915,0.0,1.0
1999-07-09,14.25,14.63,14.25,14.38,21800,6.03648814878371,6.19746116608461,6.03648814878371,6.09155786522876,51462.0408991597,0.0,1.0
1999-07-12,14.03,14.31,14.0,14.0,41500,5.94329324403056,6.06190494098912,5.93058484792786,5.93058484792786,97966.7292346388,0.0,1.0
1999-07-13,14.0,14.5,13.75,14.5,36700,5.93058484792786,6.14239144963957,5.82468154707201,6.14239144963957,86635.6376605119,0.0,1.0
1999-07-14,14.0,14.19,13.75,14.0,18800,5.93058484792786,6.01107135657831,5.82468154707201,5.93058484792786,44380.1086653303,0.0,1.0
1999-07-15,14.0,14.19,13.75,14.0,20300,5.93058484792786,6.01107135657831,5.82468154707201,5.93058484792786,47921.074782245,0.0,1.0
1999-07-16,14.0,14.5,13.81,14.0,55900,5.93058484792786,6.14239144963957,5.85009833927741,5.93058484792786,131960.003957019,0.0,1.0
1999-07-19,13.88,14.5,13.63,14.5,42800,5.87975126351705,6.14239144963957,5.7738479626612,6.14239144963957,101035.566535965,0.0,1.0
1999-07-20,13.88,14.19,13.69,13.88,32300,5.87975126351705,6.01107135657831,5.7992647548666,5.87975126351705,76248.8037175622,0.0,1.0
1999-07-21,14.13,14.44,13.88,13.88,5700,5.98565456437291,6.11697465743416,5.87975126351705,5.87975126351705,13455.6712442757,0.0,1.0
1999-07-22,14.25,14.44,14.06,14.25,34300,6.03648814878371,6.11697465743416,5.95600164013327,6.03648814878371,80970.0918734485,0.0,1.0
1999-07-23,14.13,14.5,14.0,14.25,21900,5.98565456437291,6.14239144963957,5.93058484792786,6.03648814878371,51698.1053069539,0.0,1.0
1999-07-26,14.44,14.75,14.0,14.44,28000,6.11697465743416,6.24829475049542,5.93058484792786,6.11697465743416,66098.0341824069,0.0,1.0
1999-07-27,14.31,14.44,14.19,14.34,31200,6.06190494098912,6.11697465743416,6.01107135657831,6.07461333709182,73652.0952318248,0.0,1.0
1999-07-28,14.56,14.56,14.28,14.28,32600,6.16780824184498,6.16780824184498,6.04919654488642,6.04919654488642,76956.9969409451,0.0,1.0
1999-07-29,14.44,14.63,14.25,14.25,13500,6.11697465743416,6.19746116608461,6.03648814878371,6.03648814878371,31868.6950522319,0.0,1.0
1999-07-30,14.56,14.63,14.34,14.34,14100,6.16780824184498,6.19746116608461,6.07461333709182,6.07461333709182,33285.0814989977,0.0,1.0
1999-08-02,14.56,14.81,14.38,14.69,4000,6.16780824184498,6.27371154270083,6.09155786522876,6.22287795829002,9442.5763117724,0.0,1.0
1999-08-03,14.44,14.66,14.44,14.66,22200,6.11697465743416,6.21016956218732,6.11697465743416,6.21016956218732,52406.2985303369,0.0,1.0
1999-08-04,14.63,14.75,14.44,14.44,74000,6.19746116608461,6.24829475049542,6.11697465743416,6.11697465743416,174687.66176779,0.0,1.0
1999-08-05,14.44,14.63,14.44,14.5,21500,6.11697465743416,6.19746116608461,6.11697465743416,6.14239144963957,50753.8476757767,0.0,1.0
1999-08-06,14.5,14.81,14.38,14.38,23800,6.14239144963957,6.27371154270083,6.09155786522876,6.09155786522876,56183.3290550458,0.0,1.0
1999-08-09,14.31,14.38,14.25,14.38,9700,6.06190494098912,6.09155786522876,6.03648814878371,6.09155786522876,22898.2475560481,0.0,1.0
1999-08-10,14.38,14.81,14.06,14.06,27000,6.09155786522876,6.27371154270083,5.95600164013327,5.95600164013327,63737.3901044638,0.0,1.0
1999-08-11,14.44,14.56,14.13,14.13,13700,6.11697465743416,6.16780824184498,5.98565456437291,5.98565456437291,32340.8238678205,0.0,1.0
1999-08-12,14.06,14.56,14.06,14.56,23300,5.95600164013327,6.16780824184498,5.95600164013327,6.16780824184498,55003.0070160743,0.0,1.0
1999-08-13,14.44,14.44,14.19,14.19,21500,6.11697465743416,6.11697465743416,6.01107135657831,6.01107135657831,50753.8476757767,0.0,1.0
1999-08-16,14.44,14.69,14.0,14.69,23900,6.11697465743416,6.22287795829002,5.93058484792786,6.22287795829002,56419.3934628402,0.0,1.0
1999-08-17,14.31,14.69,14.31,14.69,19900,6.06190494098912,6.22287795829002,6.06190494098912,6.22287795829002,46976.8171510677,0.0,1.0
1999-08-18,14.63,14.63,14.38,14.38,800,6.19746116608461,6.19746116608461,6.09155786522876,6.09155786522876,1888.51526235448,0.0,1.0
1999-08-19,14.31,14.69,14.19,14.19,22300,6.06190494098912,6.22287795829002,6.01107135657831,6.01107135657831,52642.3629381312,0.0,1.0
1999-08-20,14.38,14.5,14.38,14.38,8900,6.09155786522876,6.14239144963957,6.09155786522876,6.09155786522876,21009.7322936936,0.0,1.0
1999-08-23,14.75,14.75,14.38,14.5,8500,6.24829475049542,6.24829475049542,6.09155786522876,6.14239144963957,20065.4746625164,0.0,1.0
1999-08-24,14.5,14.75,14.19,14.75,24900,6.14239144963957,6.24829475049542,6.01107135657831,6.24829475049542,58780.0375407833,0.0,1.0
1999-08-25,14.5,14.75,14.5,14.5,14700,6.14239144963957,6.24829475049542,6.14239144963957,6.14239144963957,34701.4679457636,0.0,1.0
1999-08-26,14.25,14.56,14.19,14.5,12900,6.03648814878371,6.16780824184498,6.01107135657831,6.14239144963957,30452.308605466,0.0,1.0
1999-08-27,14.5,14.63,14.19,14.38,20800,6.14239144963957,6.19746116608461,6.01107135657831,6.09155786522876,49101.3968212165,0.0,1.0
1999-08-30,14.5,14.5,14.22,14.22,21800,6.14239144963957,6.14239144963957,6.02377975268101,6.02377975268101,51462.0408991596,0.0,1.0
1999-08-31,14.44,14.44,14.19,14.38,28000,6.11697465743416,6.11697465743416,6.01107135657831,6.09155786522876,66098.0341824069,0.0,1.0
1999-09-01,14.56,14.56,14.31,14.38,63900,6.16780824184498,6.16780824184498,6.06190494098912,6.09155786522876,150845.156580564,0.0,1.0
1999-09-02,14.25,14.56,14.25,14.56,17200,6.03648814878371,6.16780824184498,6.03648814878371,6.16780824184498,40603.0781406214,0.0,1.0
1999-09-03,14.38,14.44,14.19,14.25,25500,6.09155786522876,6.11697465743416,6.01107135657831,6.03648814878371,60196.4239875491,0.0,1.0
1999-09-07,14.19,14.31,14.19,14.31,15200,6.01107135657831,6.06190494098912,6.01107135657831,6.06190494098912,35881.7899847352,0.0,1.0
1999-09-08,14.06,14.22,14.06,14.19,19900,5.95600164013327,6.02377975268101,5.95600164013327,6.01107135657831,46976.8171510677,0.0,1.0
1999-09-09,13.88,14.13,13.75,14.13,24900,5.87975126351705,5.98565456437291,5.82468154707201,5.98565456437291,58780.0375407833,0.0,1.0
1999-09-10,13.75,14.0,13.75,13.88,46700,5.82468154707201,5.93058484792786,5.82468154707201,5.87975126351705,110242.078439943,0.0,1.0
1999-09-13,13.75,13.81,13.5,13.81,55500,5.82468154707201,5.85009833927741,5.71877824621615,5.85009833927741,131015.746325842,0.0,1.0
1999-09-14,13.31,13.75,13.31,13.75,25400,5.6382917375657,5.82468154707201,5.6382917375657,5.82468154707201,59960.3595797548,0.0,1.0
1999-09-15,13.75,13.75,13.0,13.5,141400,5.82468154707201,5.82468154707201,5.50697164450444,5.71877824621615,333795.072621154,0.0,1.0
1999-09-16,13.56,13.75,13.25,13.69,38000,5.74419503842156,5.82468154707201,5.6128749453603,5.7992647548666,89704.4749618379,0.0,1.0
1999-09-17,13.06,13.44,13.06,13.44,15000,5.53238843670985,5.69336145401075,5.53238843670985,5.69336145401075,35409.6611691465,0.0,1.0
1999-09-20,13.75,13.75,13.13,13.13,1700,5.82468154707201,5.82468154707201,5.56204136094949,5.56204136094949,4013.09493250327,0.0,1.0
1999-09-21,13.38,13.63,13.0,13.63,16500,5.66794466180534,5.7738479626612,5.50697164450444,5.7738479626612,38950.6272860612,0.0,1.0
1999-09-22,12.81,13.75,12.75,13.06,34600,5.42648513585399,5.82468154707201,5.40106834364859,5.53238843670985,81678.2850968314,0.0,1.0
1999-09-23,12.94,13.0,12.75,12.91,60600,5.48155485229904,5.50697164450444,5.40106834364859,5.46884645619633,143055.031123352,0.0,1.0
1999-09-24,12.81,12.88,12.13,12.75,57000,5.42648513585399,5.45613806009363,5.13842815752607,5.40106834364859,134556.712442757,0.0,1.0
1999-09-27,12.5,12.88,12.5,12.88,15000,5.29516504279273,5.45613806009363,5.29516504279273,5.45613806009363,35409.6611691466,0.0,1.0
1999-09-28,12.81,12.81,12.5,12.5,42700,5.42648513585399,5.42648513585399,5.29516504279273,5.29516504279273,100799.502128171,0.0,1.0
1999-09-29,12.75,12.81,12.25,12.81,16300,5.40106834364859,5.42648513585399,5.18926174193688,5.42648513585399,38478.4984704726,0.0,1.0
1999-09-30,13.13,13.13,12.5,12.88,26100,5.56204136094949,5.56204136094949,5.29516504279273,5.45613806009363,61612.8104343149,0.0,1.0
1999-10-01,13.0,13.31,12.88,13.13,6700,5.50697164450444,5.6382917375657,5.45613806009363,5.56204136094949,15816.3153222188,0.0,1.0
1999-10-04,12.38,13.13,12.38,12.81,19300,5.24433145838192,5.56204136094949,5.24433145838192,5.42648513585399,45560.4307043019,0.0,1.0
1999-10-05,12.0,12.63,11.63,12.63,91100,5.08335844108102,5.35023475923778,4.92662155581436,5.35023475923778,215054.675500617,0.0,1.0
1999-10-06,12.06,12.06,12.0,12.06,53700,5.10877523328643,5.10877523328643,5.08335844108102,5.10877523328643,126766.586985545,0.0,1.0
1999-10-07,12.06,12.06,11.66,11.69,29900,5.10877523328643,5.10877523328643,4.93932995191706,4.95203834801976,70583.2579304987,0.0,1.0
1999-10-08,12.0,12.06,11.88,12.06,29200,5.08335844108102,5.10877523328643,5.03252485667021,5.10877523328643,68930.8070759386,0.0,1.0
1999-10-11,12.06,12.19,12.0,12.19,27000,5.10877523328643,5.16384494973147,5.08335844108102,5.16384494973147,63737.3901044638,0.0,1.0
1999-10-12,12.19,12.31,12.0,12.03,109500,5.16384494973147,5.21467853414228,5.08335844108102,5.09606683718373,258490.52653477,0.0,1.0
1999-10-13,12.13,12.75,12.13,12.16,25600,5.13842815752607,5.40106834364859,5.13842815752607,5.15113655362877,60432.4883953434,0.0,1.0
1999-10-14,12.63,12.75,12.13,12.13,30500,5.35023475923778,5.40106834364859,5.13842815752607,5.13842815752607,71999.6443772646,0.0,1.0
1999-10-15,12.0,12.63,12.0,12.13,15000,5.08335844108102,5.35023475923778,5.08335844108102,5.13842815752607,35409.6611691466,0.0,1.0
1999-10-18,12.25,12.63,12.19,12.19,2700,5.18926174193688,5.35023475923778,5.16384494973147,5.16384494973147,6373.73901044637,0.0,1.0
1999-10-19,12.63,12.63,12.0,12.25,40500,5.35023475923778,5.35023475923778,5.08335844108102,5.18926174193688,95606.0851566956,0.0,1.0
1999-10-20,13.0,13.0,12.0,12.25,48000,5.50697164450444,5.50697164450444,5.08335844108102,5.18926174193688,113310.915741269,0.0,1.0
1999-10-21,13.0,13.06,12.81,13.06,38500,5.50697164450444,5.53238843670985,5.42648513585399,5.53238843670985,90884.7970008095,0.0,1.0
1999-10-22,14.0,14.0,12.88,13.13,131000,5.93058484792786,5.93058484792786,5.45613806009363,5.56204136094949,309244.374210546,0.0,1.0
1999-10-25,13.75,14.25,13.63,14.0,21400,5.82468154707201,6.03648814878371,5.7738479626612,5.93058484792786,50517.7832679824,0.0,1.0
1999-10-26,13.75,14.5,13.56,14.19,36800,5.82468154707201,6.14239144963957,5.74419503842156,6.01107135657831,86871.7020683061,0.0,1.0
1999-10-27,13.75,14.38,13.5,13.5,2800,5.82468154707201,6.09155786522876,5.71877824621615,5.71877824621615,6609.80341824068,0.0,1.0
1999-10-28,13.5,14.5,13.38,14.31,38900,5.71877824621615,6.14239144963957,5.66794466180534,6.06190494098912,91829.0546319867,0.0,1.0
1999-10-29,13.13,14.0,13.13,13.63,18500,5.56204136094949,5.93058484792786,5.56204136094949,5.7738479626612,43671.9154419474,0.0,1.0
1999-11-01,13.63,14.5,13.13,13.44,41900,5.7738479626612,6.14239144963957,5.56204136094949,5.69336145401075,98910.9868658159,0.0,1.0
1999-11-02,13.56,14.0,13.56,14.0,14500,5.74419503842156,5.93058484792786,5.74419503842156,5.93058484792786,34229.339130175,0.0,1.0
1999-11-03,13.56,14.44,13.38,14.19,86900,5.74419503842156,6.11697465743416,5.66794466180534,6.01107135657831,205139.970373256,0.0,1.0
1999-11-04,13.5,13.75,13.38,13.38,40300,5.71877824621615,5.82468154707201,5.66794466180534,5.66794466180534,95133.9563411071,0.0,1.0
1999-11-05,13.38,13.63,13.25,13.44,18300,5.66794466180534,5.7738479626612,5.6128749453603,5.69336145401075,43199.7866263588,0.0,1.0
1999-11-08,13.5,13.69,13.38,13.38,20300,5.71877824621615,5.7992647548666,5.66794466180534,5.66794466180534,47921.074782245,0.0,1.0
1999-11-09,13.63,13.94,13.38,13.38,13900,5.7738479626612,5.90516805572245,5.66794466180534,5.66794466180534,32812.9526834091,0.0,1.0
1999-11-10,13.63,13.81,13.63,13.81,43800,5.7738479626612,5.85009833927741,5.7738479626612,5.85009833927741,103396.210613908,0.0,1.0
1999-11-11,13.75,13.81,13.63,13.81,15900,5.82468154707201,5.85009833927741,5.7738479626612,5.85009833927741,37534.2408392953,0.0,1.0
1999-11-12,13.56,13.75,13.56,13.75,14200,5.74419503842156,5.82468154707201,5.74419503842156,5.82468154707201,33521.145906792,0.0,1.0
1999-11-15,13.69,13.81,13.63,13.63,44200,5.7992647548666,5.85009833927741,5.7738479626612,5.7738479626612,104340.468245085,0.0,1.0
1999-11-16,13.75,14.31,13.63,13.63,45900,5.82468154707201,6.06190494098912,5.7738479626612,5.7738479626612,108353.563177588,0.0,1.0
1999-11-17,13.88,14.31,13.63,14.31,48400,5.87975126351705,6.06190494098912,5.7738479626612,6.06190494098912,114255.173372446,0.0,1.0
1999-11-18,14.19,14.25,13.88,13.88,33300,6.01107135657831,6.03648814878371,5.87975126351705,5.87975126351705,78609.4477955053,0.0,1.0
1999-11-19,14.31,14.31,13.94,14.06,45400,6.06190494098912,6.06190494098912,5.90516805572245,5.95600164013327,107173.241138617,0.0,1.0
1999-11-22,14.25,14.44,13.94,14.19,47400,6.03648814878371,6.11697465743416,5.90516805572245,6.01107135657831,111894.529294503,0.0,1.0
1999-11-23,14.0,14.5,14.0,14.5,22700,5.93058484792786,6.14239144963957,5.93058484792786,6.14239144963957,53586.6205693084,0.0,1.0
1999-11-24,14.38,14.5,14.0,14.0,31100,6.09155786522876,6.14239144963957,5.93058484792786,5.93058484792786,73416.0308240305,0.0,1.0
1999-11-26,14.25,14.25,14.25,14.25,1700,6.03648814878371,6.03648814878371,6.03648814878371,6.03648814878371,4013.09493250328,0.0,1.0
1999-11-29,16.0,16.81,14.56,14.59,141900,6.7778112547747,7.12093794954767,6.16780824184498,6.18051663794768,334975.394660126,0.0,1.0
1999-11-30,16.38,16.5,15.38,15.56,91600,6.9387842720756,6.98961785648641,6.51517106865218,6.59142144526839,216234.997539588,0.0,1.0
1999-12-01,15.88,16.38,15.5,15.88,25900,6.72697767036389,6.9387842720756,6.56600465306299,6.72697767036389,61140.6816187263,0.0,1.0
1999-12-02,15.75,16.0,15.44,15.88,41400,6.67190795391884,6.7778112547747,6.54058786085758,6.72697767036389,97730.6648268445,0.0,1.0
1999-12-03,16.0,16.44,15.75,15.94,33700,6.7778112547747,6.964201064281,6.67190795391884,6.75239446256929,79553.7054266825,0.0,1.0
1999-12-06,16.19,17.13,15.75,15.75,47200,6.85829776342515,7.25649417464316,6.67190795391884,6.67190795391884,111422.400478914,0.0,1.0
1999-12-07,16.19,16.28,15.56,16.19,24500,6.85829776342515,6.89642295173326,6.59142144526839,6.85829776342515,57835.779909606,0.0,1.0
1999-12-08,15.56,17.0,15.56,16.19,28400,6.59142144526839,7.20142445819812,6.59142144526839,6.85829776342515,67042.2918135842,0.0,1.0
1999-12-09,14.75,15.56,14.75,15.5,40300,6.24829475049542,6.59142144526839,6.24829475049542,6.56600465306299,95133.9563411071,0.0,1.0
1999-12-10,14.88,15.0,14.81,14.81,20100,6.30336446694047,6.35419805135128,6.27371154270083,6.27371154270083,47448.9459666564,0.0,1.0
1999-12-13,14.75,15.0,14.56,15.0,52300,6.24829475049542,6.35419805135128,6.16780824184498,6.35419805135128,123461.685276424,0.0,1.0
1999-12-14,14.81,15.0,14.56,14.56,13500,6.27371154270083,6.35419805135128,6.16780824184498,6.16780824184498,31868.6950522319,0.0,1.0
1999-12-15,14.5,14.88,14.25,14.75,31700,6.14239144963957,6.30336446694047,6.03648814878371,6.24829475049542,74832.4172707964,0.0,1.0
1999-12-16,14.38,14.5,13.75,14.25,33400,6.09155786522876,6.14239144963957,5.82468154707201,6.03648814878371,78845.5122032996,0.0,1.0
1999-12-17,14.31,14.63,14.06,14.25,43900,6.06190494098912,6.19746116608461,5.95600164013327,6.03648814878371,103632.275021702,0.0,1.0
1999-12-20,14.5,14.88,14.13,14.31,69200,6.14239144963957,6.30336446694047,5.98565456437291,6.06190494098912,163356.570193663,0.0,1.0
1999-12-21,14.0,14.56,13.94,14.25,269000,5.93058484792786,6.16780824184498,5.90516805572245,6.03648814878371,635013.256966695,0.0,1.0
1999-12-22,13.94,14.06,13.94,14.03,41900,5.90516805572245,5.95600164013327,5.90516805572245,5.94329324403056,98910.9868658161,0.0,1.0
1999-12-23,13.75,14.06,13.75,14.0,169200,5.82468154707201,5.95600164013327,5.82468154707201,5.93058484792786,399420.977987973,0.0,1.0
1999-12-27,13.75,13.81,13.5,13.66,75100,5.82468154707201,5.85009833927741,5.71877824621615,5.7865563587639,177284.370253527,0.0,1.0
1999-12-28,13.75,13.88,13.5,13.63,77600,5.82468154707201,5.87975126351705,5.71877824621615,5.7738479626612,183185.980448385,0.0,1.0
1999-12-29,13.63,14.31,13.63,13.69,91800,5.7738479626612,6.06190494098912,5.7738479626612,5.7992647548666,216707.126355177,0.0,1.0
1999-12-30,13.5,13.63,13.38,13.63,25400,5.71877824621615,5.7738479626612,5.66794466180534,5.7738479626612,59960.3595797548,0.0,1.0
1999-12-31,13.13,13.5,13.13,13.44,26700,5.56204136094949,5.71877824621615,5.56204136094949,5.69336145401075,63029.1968810808,0.0,1.0
2000-01-03,12.94,13.5,12.94,13.13,17800,5.48155485229904,5.71877824621615,5.48155485229904,5.56204136094949,42019.4645873872,0.0,1.0
2000-01-04,12.63,13.06,12.63,12.94,16200,5.35023475923778,5.53238843670985,5.35023475923778,5.48155485229904,38242.4340626782,0.0,1.0
2000-01-05,12.75,13.06,12.5,12.88,112000,5.40106834364859,5.53238843670985,5.29516504279273,5.45613806009363,264392.136729627,0.0,1.0
2000-01-06,12.63,12.81,12.56,12.56,43300,5.35023475923778,5.42648513585399,5.32058183499814,5.32058183499814,102215.888574936,0.0,1.0
2000-01-07,12.63,13.0,12.0,13.0,90700,5.35023475923778,5.50697164450444,5.08335844108102,5.50697164450444,214110.417869439,0.0,1.0
2000-01-10,12.13,12.5,12.13,12.41,30000,5.13842815752607,5.29516504279273,5.13842815752607,5.25703985448462,70819.3223382931,0.0,1.0
2000-01-11,12.25,12.69,12.19,12.41,33600,5.18926174193688,5.37565155144318,5.16384494973147,5.25703985448462,79317.6410188882,0.0,1.0
2000-01-12,12.69,12.75,12.31,12.47,28700,5.37565155144318,5.40106834364859,5.21467853414228,5.28245664669003,67750.4850369671,0.0,1.0
2000-01-13,12.66,12.75,12.06,12.25,28300,5.36294315534048,5.40106834364859,5.10877523328643,5.18926174193688,66806.2274057898,0.0,1.0
2000-01-14,12.63,12.75,12.25,12.66,43600,5.35023475923778,5.40106834364859,5.18926174193688,5.36294315534048,102924.081798319,0.0,1.0
2000-01-18,12.69,12.88,12.44,12.44,36100,5.37565155144318,5.45613806009363,5.26974825058733,5.26974825058733,85219.251213746,0.0,1.0
2000-01-19,12.69,12.75,12.63,12.66,25700,5.37565155144318,5.40106834364859,5.35023475923778,5.36294315534048,60668.5528031378,0.0,1.0
2000-01-20,12.69,12.75,12.25,12.25,54600,5.37565155144318,5.40106834364859,5.18926174193688,5.18926174193688,128891.166655693,0.0,1.0
2000-01-21,12.75,12.75,12.31,12.56,20200,5.40106834364859,5.40106834364859,5.21467853414228,5.32058183499814,47685.0103744506,0.0,1.0
2000-01-24,12.44,12.75,12.38,12.75,16100,5.26974825058733,5.40106834364859,5.24433145838192,5.40106834364859,38006.3696548839,0.0,1.0
2000-01-25,12.63,12.75,12.38,12.38,25700,5.35023475923778,5.40106834364859,5.24433145838192,5.24433145838192,60668.5528031377,0.0,1.0
2000-01-26,12.69,12.75,12.44,12.63,25500,5.37565155144318,5.40106834364859,5.26974825058733,5.35023475923778,60196.4239875491,0.0,1.0
2000-01-27,12.75,12.75,12.56,12.56,62500,5.40106834364859,5.40106834364859,5.32058183499814,5.32058183499814,147540.254871444,0.0,1.0
2000-01-28,12.69,12.75,12.63,12.69,29500,5.37565155144318,5.40106834364859,5.35023475923778,5.37565155144318,69639.0002993215,0.0,1.0
2000-01-31,12.88,13.0,12.5,12.63,34500,5.45613806009363,5.50697164450444,5.29516504279273,5.35023475923778,81442.2206890371,0.0,1.0
2000-02-01,13.13,13.25,12.69,13.13,120500,5.56204136094949,5.6128749453603,5.37565155144318,5.56204136094949,284457.611392144,0.0,1.0
2000-02-02,13.0,13.13,12.88,12.88,38900,5.50697164450444,5.56204136094949,5.45613806009363,5.45613806009363,91829.0546319867,0.0,1.0
2000-02-03,13.0,13.25,13.0,13.25,68500,5.50697164450444,5.6128749453603,5.50697164450444,5.6128749453603,161704.119339103,0.0,1.0
2000-02-04,13.06,13.13,13.0,13.0,15100,5.53238843670985,5.56204136094949,5.50697164450444,5.50697164450444,35645.7255769408,0.0,1.0
2000-02-07,12.88,13.25,12.88,13.06,20000,5.45613806009363,5.6128749453603,5.45613806009363,5.53238843670985,47212.8815588621,0.0,1.0
2000-02-08,12.75,13.06,12.63,12.75,33000,5.40106834364859,5.53238843670985,5.35023475923778,5.40106834364859,77901.2545721223,0.0,1.0
2000-02-09,12.75,12.88,12.38,12.75,43500,5.40106834364859,5.45613806009363,5.24433145838192,5.40106834364859,102688.017390525,0.0,1.0
2000-02-10,12.5,12.75,12.38,12.63,86800,5.29516504279273,5.40106834364859,5.24433145838192,5.35023475923778,204903.905965461,0.0,1.0
2000-02-11,12.38,12.5,12.25,12.5,29000,5.24433145838192,5.29516504279273,5.18926174193688,5.29516504279273,68458.67826035,0.0,1.0
2000-02-14,12.36,12.63,12.25,12.25,13300,5.23585919431345,5.35023475923778,5.18926174193688,5.18926174193688,31396.5662366433,0.0,1.0
2000-02-15,12.48,12.5,12.0,12.44,16000,5.28669277872426,5.29516504279273,5.08335844108102,5.26974825058733,37770.3052470897,0.0,1.0
2000-02-16,12.5,12.5,12.13,12.5,25800,5.29516504279273,5.29516504279273,5.13842815752607,5.29516504279273,60904.6172109321,0.0,1.0
2000-02-17,13.0,13.94,12.25,12.25,68300,5.50697164450444,5.90516805572245,5.18926174193688,5.18926174193688,161231.990523514,0.0,1.0
2000-02-18,13.0,13.25,12.38,13.0,15500,5.50697164450444,5.6128749453603,5.24433145838192,5.50697164450444,36589.9832081181,0.0,1.0
2000-02-22,12.5,12.94,12.25,12.38,24800,5.29516504279273,5.48155485229904,5.18926174193688,5.24433145838192,58543.973132989,0.0,1.0
2000-02-23,13.88,14.25,12.13,12.25,44800,5.87975126351705,6.03648814878371,5.13842815752607,5.18926174193688,105756.854691851,0.0,1.0
2000-02-24,13.75,14.0,13.75,13.94,11800,5.82468154707201,5.93058484792786,5.82468154707201,5.90516805572245,27855.6001197286,0.0,1.0
2000-02-25,13.0,13.38,12.63,12.69,19300,5.50697164450444,5.66794466180534,5.35023475923778,5.37565155144318,45560.4307043019,0.0,1.0
2000-02-28,12.19,13.0,12.13,12.63,52700,5.16384494973147,5.50697164450444,5.13842815752607,5.35023475923778,124405.942907602,0.0,1.0
2000-02-29,11.56,12.13,11.38,12.13,49900,4.89696863157472,5.13842815752607,4.8207182549585,5.13842815752607,117796.139489361,0.0,1.0
2000-03-01,11.56,12.0,11.56,12.0,38300,4.89696863157472,5.08335844108102,4.89696863157472,5.08335844108102,90412.6681852208,0.0,1.0
2000-03-02,11.75,11.75,11.25,11.59,34600,4.97745514022517,4.97745514022517,4.76564853851346,4.90967702767742,81678.2850968313,0.0,1.0
2000-03-03,11.5,11.63,11.25,11.44,20200,4.87155183936931,4.92662155581436,4.76564853851346,4.84613504716391,47685.0103744507,0.0,1.0
2000-03-06,11.63,11.94,11.5,11.88,34500,4.92662155581436,5.05794164887562,4.87155183936931,5.03252485667021,81442.220689037,0.0,1.0
2000-03-07,11.69,11.94,11.38,11.56,19300,4.95203834801976,5.05794164887562,4.8207182549585,4.89696863157472,45560.4307043019,0.0,1.0
2000-03-08,11.88,12.75,11.38,11.63,78500,5.03252485667021,5.40106834364859,4.8207182549585,4.92662155581436,185310.560118534,0.0,1.0
2000-03-09,12.25,12.5,12.0,12.13,29800,5.18926174193688,5.29516504279273,5.08335844108102,5.13842815752607,70347.1935227044,0.0,1.0
2000-03-10,12.5,12.75,12.25,12.5,16100,5.29516504279273,5.40106834364859,5.18926174193688,5.29516504279273,38006.369654884,0.0,1.0
2000-03-13,11.94,12.44,11.94,12.13,9900,5.05794164887562,5.26974825058733,5.05794164887562,5.13842815752607,23370.3763716367,0.0,1.0
2000-03-14,11.56,12.25,11.56,11.88,8600,4.89696863157472,5.18926174193688,4.89696863157472,5.03252485667021,20301.5390703107,0.0,1.0
2000-03-15,11.5,11.88,11.5,11.88,14100,4.87155183936931,5.03252485667021,4.87155183936931,5.03252485667021,33285.0814989978,0.0,1.0
2000-03-16,11.75,12.0,11.5,11.69,21300,4.97745514022517,5.08335844108102,4.87155183936931,4.95203834801976,50281.7188601881,0.0,1.0
2000-03-17,13.0,13.0,11.94,12.0,34200,5.50697164450444,5.50697164450444,5.05794164887562,5.08335844108102,80734.0274656541,0.0,1.0
2000-03-20,11.88,12.5,11.5,12.5,19100,5.03252485667021,5.29516504279273,4.87155183936931,5.29516504279273,45088.3018887133,0.0,1.0
2000-03-21,12.06,13.0,12.0,12.38,15900,5.10877523328643,5.50697164450444,5.08335844108102,5.24433145838192,37534.2408392953,0.0,1.0
2000-03-22,11.63,12.38,11.63,12.0,20300,4.92662155581436,5.24433145838192,4.92662155581436,5.08335844108102,47921.074782245,0.0,1.0
2000-03-23,12.25,12.94,11.88,11.88,23600,5.18926174193688,5.48155485229904,5.03252485667021,5.03252485667021,55711.2002394572,0.0,1.0
2000-03-24,12.25,12.44,11.62,11.75,14700,5.18926174193688,5.26974825058733,4.92238542378012,4.97745514022517,34701.4679457636,0.0,1.0
2000-03-27,12.38,12.56,12.0,12.22,20800,5.24433145838192,5.32058183499814,5.08335844108102,5.17655334583418,49101.3968212166,0.0,1.0
2000-03-28,11.88,12.13,11.56,12.13,22900,5.03252485667021,5.13842815752607,4.89696863157472,5.13842815752607,54058.7493848971,0.0,1.0
2000-03-29,12.25,12.25,11.63,11.88,17900,5.18926174193688,5.18926174193688,4.92662155581436,5.03252485667021,42255.5289951815,0.0,1.0
2000-03-30,12.0,12.13,11.63,11.63,5200,5.08335844108102,5.13842815752607,4.92662155581436,4.92662155581436,12275.3492053041,0.0,1.0
2000-03-31,11.75,12.0,11.63,11.88,16600,4.97745514022517,5.08335844108102,4.92662155581436,5.03252485667021,39186.6916938555,0.0,1.0
2000-04-03,12.0,12.19,11.94,12.0,10900,5.08335844108102,5.16384494973147,5.05794164887562,5.08335844108102,25731.0204495798,0.0,1.0
2000-04-04,12.0,12.19,12.0,12.0,15100,5.08335844108102,5.16384494973147,5.08335844108102,5.08335844108102,35645.7255769409,0.0,1.0
2000-04-05,11.5,12.19,11.5,12.19,22200,4.87155183936931,5.16384494973147,4.87155183936931,5.16384494973147,52406.2985303369,0.0,1.0
2000-04-06,12.0,12.0,11.56,11.56,13500,5.08335844108102,5.08335844108102,4.89696863157472,4.89696863157472,31868.6950522319,0.0,1.0
2000-04-07,12.0,12.13,11.63,12.0,11500,5.08335844108102,5.13842815752607,4.92662155581436,5.08335844108102,27147.4068963457,0.0,1.0
2000-04-10,12.0,12.0,11.69,11.91,1500,5.08335844108102,5.08335844108102,4.95203834801976,5.04523325277292,3540.96611691466,0.0,1.0
2000-04-11,12.25,12.25,11.63,11.88,181300,5.18926174193688,5.18926174193688,4.92662155581436,5.03252485667021,427984.771331084,0.0,1.0
2000-04-12,11.75,12.0,11.63,12.0,22700,4.97745514022517,5.08335844108102,4.92662155581436,5.08335844108102,53586.6205693084,0.0,1.0
2000-04-13,11.75,12.06,11.75,11.94,27500,4.97745514022517,5.10877523328643,4.97745514022517,5.05794164887562,64917.7121434353,0.0,1.0
2000-04-14,11.25,11.75,11.25,11.63,21900,4.76564853851346,4.97745514022517,4.76564853851346,4.92662155581436,51698.1053069539,0.0,1.0
2000-04-17,11.13,11.81,11.13,11.25,9800,4.71481495410265,5.00287193243057,4.71481495410265,4.76564853851346,23134.3119638424,0.0,1.0
2000-04-18,11.5,11.69,11.06,11.69,15200,4.87155183936931,4.95203834801976,4.68516202986301,4.95203834801976,35881.7899847352,0.0,1.0
2000-04-19,11.13,11.38,11.0,11.19,42200,4.71481495410265,4.8207182549585,4.6597452376576,4.74023174630805,99619.1800891989,0.0,1.0
2000-04-20,11.44,11.47,11.06,11.47,8800,4.84613504716391,4.85884344326661,4.68516202986301,4.85884344326661,20773.6678858993,0.0,1.0
2000-04-24,11.63,12.25,11.13,11.13,14200,4.92662155581436,5.18926174193688,4.71481495410265,4.71481495410265,33521.1459067921,0.0,1.0
2000-04-25,12.13,12.88,11.63,11.63,44300,5.13842815752607,5.45613806009363,4.92662155581436,4.92662155581436,104576.532652879,0.0,1.0
2000-04-26,12.75,13.0,11.5,12.56,67300,5.40106834364859,5.50697164450444,4.87155183936931,5.32058183499814,158871.346445571,0.0,1.0
2000-04-27,12.25,12.88,12.25,12.5,22200,5.18926174193688,5.45613806009363,5.18926174193688,5.29516504279273,52406.2985303369,0.0,1.0
2000-04-28,12.31,12.69,12.25,12.25,26000,5.21467853414228,5.37565155144318,5.18926174193688,5.18926174193688,61376.7460265207,0.0,1.0
2000-05-01,12.75,12.75,12.38,12.63,16400,5.40106834364859,5.40106834364859,5.24433145838192,5.35023475923778,38714.5628782669,0.0,1.0
2000-05-02,12.44,12.69,12.38,12.69,19100,5.26974825058733,5.37565155144318,5.24433145838192,5.37565155144318,45088.3018887132,0.0,1.0
2000-05-03,12.5,12.5,12.38,12.5,32000,5.29516504279273,5.29516504279273,5.24433145838192,5.29516504279273,75540.6104941793,0.0,1.0
2000-05-04,12.19,12.5,12.19,12.5,15500,5.16384494973147,5.29516504279273,5.16384494973147,5.29516504279273,36589.9832081181,0.0,1.0
2000-05-05,12.5,12.63,12.13,12.19,15500,5.29516504279273,5.35023475923778,5.13842815752607,5.16384494973147,36589.9832081181,0.0,1.0
2000-05-08,11.94,12.5,11.63,11.81,17200,5.05794164887562,5.29516504279273,4.92662155581436,5.00287193243057,40603.0781406213,0.0,1.0
2000-05-09,12.38,12.75,11.88,11.88,34700,5.24433145838192,5.40106834364859,5.03252485667021,5.03252485667021,81914.3495046257,0.0,1.0
2000-05-10,12.88,12.94,12.5,12.53,20800,5.45613806009363,5.48155485229904,5.29516504279273,5.30787343889543,49101.3968212166,0.0,1.0
2000-05-11,11.75,12.75,11.75,12.5,32600,4.97745514022517,5.40106834364859,4.97745514022517,5.29516504279273,76956.9969409451,0.0,1.0
2000-05-12,12.0,12.38,11.75,11.75,17400,5.08335844108102,5.24433145838192,4.97745514022517,4.97745514022517,41075.20695621,0.0,1.0
2000-05-15,12.25,12.25,11.75,11.91,14000,5.18926174193688,5.18926174193688,4.97745514022517,5.04523325277292,33049.0170912034,0.0,1.0
2000-05-16,12.0,12.25,11.63,11.88,12800,5.08335844108102,5.18926174193688,4.92662155581436,5.03252485667021,30216.2441976717,0.0,1.0
2000-05-17,11.38,11.75,11.25,11.63,14500,4.8207182549585,4.97745514022517,4.76564853851346,4.92662155581436,34229.339130175,0.0,1.0
2000-05-18,11.19,11.5,11.13,11.38,48800,4.74023174630805,4.87155183936931,4.71481495410265,4.8207182549585,115199.431003624,0.0,1.0
2000-05-19,11.5,11.75,11.0,11.13,17200,4.87155183936931,4.97745514022517,4.6597452376576,4.71481495410265,40603.0781406214,0.0,1.0
2000-05-22,11.38,11.5,11.0,11.5,19600,4.8207182549585,4.87155183936931,4.6597452376576,4.87155183936931,46268.6239276849,0.0,1.0
2000-05-23,11.25,11.25,11.0,11.0,22400,4.76564853851346,4.76564853851346,4.6597452376576,4.6597452376576,52878.4273459255,0.0,1.0
2000-05-24,11.0,11.44,11.0,11.06,39200,4.6597452376576,4.84613504716391,4.6597452376576,4.68516202986301,92537.2478553697,0.0,1.0
2000-05-25,10.88,11.31,10.88,11.06,18100,4.60891165324679,4.79106533071886,4.60891165324679,4.68516202986301,42727.6578107702,0.0,1.0
2000-05-26,11.13,11.38,10.88,11.0,16300,4.71481495410265,4.8207182549585,4.60891165324679,4.6597452376576,38478.4984704726,0.0,1.0
2000-05-30,10.88,11.13,10.88,11.06,16400,4.60891165324679,4.71481495410265,4.60891165324679,4.68516202986301,38714.5628782669,0.0,1.0
2000-05-31,11.0,11.0,10.75,10.88,50500,4.6597452376576,4.6597452376576,4.55384193680175,4.60891165324679,119212.525936127,0.0,1.0
2000-06-01,11.56,12.0,10.88,11.0,24600,4.89696863157472,5.08335844108102,4.60891165324679,4.6597452376576,58071.8443174003,0.0,1.0
2000-06-02,12.0,12.44,11.38,11.56,18100,5.08335844108102,5.26974825058733,4.8207182549585,4.89696863157472,42727.6578107702,0.0,1.0
2000-06-05,12.38,12.75,12.0,12.25,41400,5.24433145838192,5.40106834364859,5.08335844108102,5.18926174193688,97730.6648268445,0.0,1.0
2000-06-06,11.88,13.0,11.5,12.25,40000,5.03252485667021,5.50697164450444,4.87155183936931,5.18926174193688,94425.7631177242,0.0,1.0
2000-06-07,12.25,12.59,12.0,12.56,32000,5.18926174193688,5.33329023110084,5.08335844108102,5.32058183499814,75540.6104941792,0.0,1.0
2000-06-08,12.25,12.44,12.25,12.31,20000,5.18926174193688,5.26974825058733,5.18926174193688,5.21467853414228,47212.881558862,0.0,1.0
2000-06-09,12.31,12.5,12.25,12.25,25900,5.21467853414228,5.29516504279273,5.18926174193688,5.18926174193688,61140.6816187264,0.0,1.0
2000-06-12,12.47,12.5,12.31,12.31,10800,5.28245664669003,5.29516504279273,5.21467853414228,5.21467853414228,25494.9560417855,0.0,1.0
2000-06-13,12.44,12.5,12.38,12.47,52000,5.26974825058733,5.29516504279273,5.24433145838192,5.28245664669003,122753.492053041,0.0,1.0
2000-06-14,12.69,12.69,12.38,12.38,39200,5.37565155144318,5.37565155144318,5.24433145838192,5.24433145838192,92537.2478553696,0.0,1.0
2000-06-15,11.88,12.84,11.88,12.81,26200,5.03252485667021,5.43919353195669,5.03252485667021,5.42648513585399,61848.8748421093,0.0,1.0
2000-06-16,12.0,12.0,11.81,11.88,5200,5.08335844108102,5.08335844108102,5.00287193243057,5.03252485667021,12275.3492053041,0.0,1.0
2000-06-19,12.0,12.0,11.75,12.0,10000,5.08335844108102,5.08335844108102,4.97745514022517,5.08335844108102,23606.440779431,0.0,1.0
2000-06-20,11.75,12.19,11.75,11.88,31700,4.97745514022517,5.16384494973147,4.97745514022517,5.03252485667021,74832.4172707963,0.0,1.0
2000-06-21,11.75,11.75,11.75,11.75,9700,4.97745514022517,4.97745514022517,4.97745514022517,4.97745514022517,22898.2475560481,0.0,1.0
2000-06-22,11.88,12.19,11.75,11.97,11500,5.03252485667021,5.16384494973147,4.97745514022517,5.07065004497832,27147.4068963457,0.0,1.0
2000-06-23,11.75,12.06,11.75,12.0,21200,4.97745514022517,5.10877523328643,4.97745514022517,5.08335844108102,50045.6544523938,0.0,1.0
2000-06-26,12.25,12.25,11.75,11.75,4200,5.18926174193688,5.18926174193688,4.97745514022517,4.97745514022517,9914.70512736103,0.0,1.0
2000-06-27,12.0,12.0,11.63,12.0,93100,5.08335844108102,5.08335844108102,4.92662155581436,5.08335844108102,219775.963656503,0.0,1.0
2000-06-28,12.0,12.25,12.0,12.25,29700,5.08335844108102,5.18926174193688,5.08335844108102,5.18926174193688,70111.1291149102,0.0,1.0
2000-06-29,12.19,12.25,12.0,12.25,20700,5.16384494973147,5.18926174193688,5.08335844108102,5.18926174193688,48865.3324134223,0.0,1.0
2000-06-30,12.25,12.25,12.06,12.06,2900,5.18926174193688,5.18926174193688,5.10877523328643,5.10877523328643,6845.86782603499,0.0,1.0
2000-07-03,12.25,12.31,12.06,12.06,9100,5.18926174193688,5.21467853414228,5.10877523328643,5.10877523328643,21481.8611092822,0.0,1.0
2000-07-05,12.44,12.5,12.38,12.5,20800,5.26974825058733,5.29516504279273,5.24433145838192,5.29516504279273,49101.3968212165,0.0,1.0
2000-07-06,12.56,13.0,12.38,12.5,97200,5.32058183499814,5.50697164450444,5.24433145838192,5.29516504279273,229454.60437607,0.0,1.0
2000-07-07,12.56,12.75,12.44,12.44,22400,5.32058183499814,5.40106834364859,5.26974825058733,5.26974825058733,52878.4273459255,0.0,1.0
2000-07-10,12.88,13.0,12.75,12.75,23700,5.45613806009363,5.50697164450444,5.40106834364859,5.40106834364859,55947.2646472516,0.0,1.0
2000-07-11,12.94,13.0,12.88,12.94,25600,5.48155485229904,5.50697164450444,5.45613806009363,5.48155485229904,60432.4883953434,0.0,1.0
2000-07-12,12.88,13.0,12.88,12.94,42800,5.45613806009363,5.50697164450444,5.45613806009363,5.48155485229904,101035.566535965,0.0,1.0
2000-07-13,12.75,12.91,12.75,12.91,20100,5.40106834364859,5.46884645619633,5.40106834364859,5.46884645619633,47448.9459666563,0.0,1.0
2000-07-14,12.94,12.94,12.75,12.75,7500,5.48155485229904,5.48155485229904,5.40106834364859,5.40106834364859,17704.8305845733,0.0,1.0
2000-07-17,13.0,13.0,12.75,12.94,7800,5.50697164450444,5.50697164450444,5.40106834364859,5.48155485229904,18413.0238079562,0.0,1.0
2000-07-18,12.94,13.0,12.94,13.0,8600,5.48155485229904,5.50697164450444,5.48155485229904,5.50697164450444,20301.5390703107,0.0,1.0
2000-07-19,12.88,13.0,12.88,12.88,42900,5.45613806009363,5.50697164450444,5.45613806009363,5.45613806009363,101271.630943759,0.0,1.0
2000-07-20,13.0,13.0,12.75,13.0,70200,5.50697164450444,5.50697164450444,5.40106834364859,5.50697164450444,165717.214271606,0.0,1.0
2000-07-21,12.75,13.0,12.75,13.0,18400,5.40106834364859,5.50697164450444,5.40106834364859,5.50697164450444,43435.8510341531,0.0,1.0
2000-07-24,12.94,13.06,12.88,12.94,16000,5.48155485229904,5.53238843670985,5.45613806009363,5.48155485229904,37770.3052470896,0.0,1.0
2000-07-25,13.0,13.0,12.88,13.0,12300,5.50697164450444,5.50697164450444,5.45613806009363,5.50697164450444,29035.9221587002,0.0,1.0
2000-07-26,13.38,13.44,13.0,13.0,18500,5.66794466180534,5.69336145401075,5.50697164450444,5.50697164450444,43671.9154419474,0.0,1.0
2000-07-27,13.25,13.38,13.25,13.25,9700,5.6128749453603,5.66794466180534,5.6128749453603,5.6128749453603,22898.2475560481,0.0,1.0
2000-07-28,12.75,13.38,12.75,13.31,17200,5.40106834364859,5.66794466180534,5.40106834364859,5.6382917375657,40603.0781406213,0.0,1.0
2000-07-31,12.75,13.28,12.75,13.0,38800,5.40106834364859,5.625583341463,5.40106834364859,5.50697164450444,91592.9902241923,0.0,1.0
2000-08-01,13.0,13.0,12.56,12.75,89600,5.50697164450444,5.50697164450444,5.32058183499814,5.40106834364859,211513.709383702,0.0,1.0
2000-08-02,12.69,13.0,12.63,12.63,64500,5.37565155144318,5.50697164450444,5.35023475923778,5.35023475923778,152261.54302733,0.0,1.0
2000-08-03,12.63,12.88,12.53,12.53,31800,5.35023475923778,5.45613806009363,5.30787343889543,5.30787343889543,75068.4816785906,0.0,1.0
2000-08-04,12.88,12.88,12.88,12.88,1200,5.45613806009363,5.45613806009363,5.45613806009363,5.45613806009363,2832.77289353172,0.0,1.0
2000-08-07,13.0,13.25,13.0,13.0,41700,5.50697164450444,5.6128749453603,5.50697164450444,5.50697164450444,98438.8580502274,0.0,1.0
2000-08-08,12.94,13.13,12.94,13.13,47000,5.48155485229904,5.56204136094949,5.48155485229904,5.56204136094949,110950.271663326,0.0,1.0
2000-08-09,13.0,13.13,12.94,13.06,16100,5.50697164450444,5.56204136094949,5.48155485229904,5.53238843670985,38006.369654884,0.0,1.0
2000-08-10,13.0,13.0,12.88,12.94,12300,5.50697164450444,5.50697164450444,5.45613806009363,5.48155485229904,29035.9221587002,0.0,1.0
2000-08-11,12.94,13.38,12.94,12.97,17700,5.48155485229904,5.66794466180534,5.48155485229904,5.49426324840174,41783.4001795929,0.0,1.0
2000-08-14,13.0,13.13,12.88,12.94,35400,5.50697164450444,5.56204136094949,5.45613806009363,5.48155485229904,83566.8003591859,0.0,1.0
2000-08-15,12.88,13.0,12.88,13.0,3500,5.45613806009363,5.50697164450444,5.45613806009363,5.50697164450444,8262.25427280086,0.0,1.0
2000-08-16,13.13,13.31,12.88,12.91,55900,5.56204136094949,5.6382917375657,5.45613806009363,5.46884645619633,131960.003957019,0.0,1.0
2000-08-17,13.5,13.56,13.31,13.56,17300,5.71877824621615,5.74419503842156,5.6382917375657,5.74419503842156,40839.1425484157,0.0,1.0
2000-08-18,14.0,14.0,13.38,13.47,25100,5.93058484792786,5.93058484792786,5.66794466180534,5.70606985011345,59252.1663563719,0.0,1.0
2000-08-21,13.88,14.0,13.61,13.97,21700,5.87975126351705,5.93058484792786,5.76537569859273,5.91787645182516,51225.9764913653,0.0,1.0
2000-08-22,13.88,14.0,13.88,14.0,13900,5.87975126351705,5.93058484792786,5.87975126351705,5.93058484792786,32812.9526834091,0.0,1.0
2000-08-23,13.88,14.06,13.88,14.0,16400,5.87975126351705,5.95600164013327,5.87975126351705,5.93058484792786,38714.5628782669,0.0,1.0
2000-08-24,13.88,14.0,13.81,13.88,55200,5.87975126351705,5.93058484792786,5.85009833927741,5.87975126351705,130307.553102459,0.0,1.0
2000-08-25,13.88,14.0,13.75,14.0,22700,5.87975126351705,5.93058484792786,5.82468154707201,5.93058484792786,53586.6205693084,0.0,1.0
2000-08-28,13.81,14.0,13.81,14.0,10900,5.85009833927741,5.93058484792786,5.85009833927741,5.93058484792786,25731.0204495798,0.0,1.0
2000-08-29,13.88,14.13,13.88,13.88,14500,5.87975126351705,5.98565456437291,5.87975126351705,5.87975126351705,34229.339130175,0.0,1.0
2000-08-30,13.88,13.88,13.88,13.88,15800,5.87975126351705,5.87975126351705,5.87975126351705,5.87975126351705,37298.176431501,0.0,1.0
2000-08-31,14.0,14.0,13.88,13.91,39300,5.93058484792786,5.93058484792786,5.87975126351705,5.89245965961975,92773.3122631639,0.0,1.0
2000-09-01,13.75,14.0,13.75,13.91,15900,5.82468154707201,5.93058484792786,5.82468154707201,5.89245965961975,37534.2408392953,0.0,1.0
2000-09-05,13.75,14.13,13.75,14.0,5300,5.82468154707201,5.98565456437291,5.82468154707201,5.93058484792786,12511.4136130984,0.0,1.0
2000-09-06,13.75,14.13,13.75,14.13,20100,5.82468154707201,5.98565456437291,5.82468154707201,5.98565456437291,47448.9459666563,0.0,1.0
2000-09-07,13.88,14.0,13.69,13.88,45900,5.87975126351705,5.93058484792786,5.7992647548666,5.87975126351705,108353.563177588,0.0,1.0
2000-09-08,13.69,14.06,13.69,13.88,12500,5.7992647548666,5.95600164013327,5.7992647548666,5.87975126351705,29508.0509742888,0.0,1.0
2000-09-11,14.0,14.25,13.75,13.75,17400,5.93058484792786,6.03648814878371,5.82468154707201,5.82468154707201,41075.20695621,0.0,1.0
2000-09-12,13.88,13.88,13.69,13.72,23800,5.87975126351705,5.87975126351705,5.7992647548666,5.8119731509693,56183.3290550458,0.0,1.0
2000-09-13,14.0,14.0,13.75,14.0,28700,5.93058484792786,5.93058484792786,5.82468154707201,5.93058484792786,67750.485036967,0.0,1.0
2000-09-14,13.77,14.25,13.75,14.13,24600,5.83315381114047,6.03648814878371,5.82468154707201,5.98565456437291,58071.8443174004,0.0,1.0
2000-09-15,13.5,14.0,13.5,13.75,39300,5.71877824621615,5.93058484792786,5.71877824621615,5.82468154707201,92773.312263164,0.0,1.0
2000-09-18,13.5,14.0,13.5,14.0,44500,5.71877824621615,5.93058484792786,5.71877824621615,5.93058484792786,105048.661468468,0.0,1.0
2000-09-19,14.0,14.0,13.63,13.88,38500,5.93058484792786,5.93058484792786,5.7738479626612,5.87975126351705,90884.7970008095,0.0,1.0
2000-09-20,14.0,14.0,13.75,13.75,9300,5.93058484792786,5.93058484792786,5.82468154707201,5.82468154707201,21953.9899248709,0.0,1.0
2000-09-21,13.88,14.13,13.81,13.81,104700,5.87975126351705,5.98565456437291,5.85009833927741,5.85009833927741,247159.434960643,0.0,1.0
2000-09-22,13.94,14.06,13.88,13.94,46700,5.90516805572245,5.95600164013327,5.87975126351705,5.90516805572245,110242.078439943,0.0,1.0
2000-09-25,13.88,14.13,13.88,13.94,38400,5.87975126351705,5.98565456437291,5.87975126351705,5.90516805572245,90648.7325930151,0.0,1.0
2000-09-26,14.0,14.19,13.88,13.94,29900,5.93058484792786,6.01107135657831,5.87975126351705,5.90516805572245,70583.2579304988,0.0,1.0
2000-09-27,13.87,14.0,13.87,14.0,5100,5.87551513148282,5.93058484792786,5.87551513148282,5.93058484792786,12039.2847975098,0.0,1.0
2000-09-28,14.0,14.0,13.88,13.88,11500,5.93058484792786,5.93058484792786,5.87975126351705,5.87975126351705,27147.4068963457,0.0,1.0
2000-09-29,13.75,14.03,13.75,13.94,60700,5.82468154707201,5.94329324403056,5.82468154707201,5.90516805572245,143291.095531146,0.0,1.0
2000-10-02,13.75,13.75,13.75,13.75,25800,5.82468154707201,5.82468154707201,5.82468154707201,5.82468154707201,60904.617210932,0.0,1.0
2000-10-03,13.83,13.88,13.75,13.75,43900,5.85857060334588,5.87975126351705,5.82468154707201,5.82468154707201,103632.275021702,0.0,1.0
2000-10-04,13.94,14.0,13.81,13.83,10200,5.90516805572245,5.93058484792786,5.85009833927741,5.85857060334588,24078.5695950197,0.0,1.0
2000-10-05,13.88,14.0,13.75,13.88,49200,5.87975126351705,5.93058484792786,5.82468154707201,5.87975126351705,116143.688634801,0.0,1.0
2000-10-06,13.81,13.94,13.81,13.84,13900,5.85009833927741,5.90516805572245,5.85009833927741,5.86280673538011,32812.9526834091,0.0,1.0
2000-10-09,13.88,13.88,13.81,13.84,45200,5.87975126351705,5.87975126351705,5.85009833927741,5.86280673538011,106701.112323028,0.0,1.0
2000-10-10,13.81,13.88,13.81,13.81,29200,5.85009833927741,5.87975126351705,5.85009833927741,5.85009833927741,68930.8070759386,0.0,1.0
2000-10-11,13.81,13.92,13.69,13.92,1800,5.85009833927741,5.89669579165399,5.7992647548666,5.89669579165399,4249.15934029759,0.0,1.0
2000-10-12,13.44,13.75,13.44,13.69,42400,5.69336145401075,5.82468154707201,5.69336145401075,5.7992647548666,100091.308904787,0.0,1.0
2000-10-13,13.44,13.94,13.44,13.94,24600,5.69336145401075,5.90516805572245,5.69336145401075,5.90516805572245,58071.8443174003,0.0,1.0
2000-10-16,13.5,14.0,13.5,13.5,30600,5.71877824621615,5.93058484792786,5.71877824621615,5.71877824621615,72235.708785059,0.0,1.0
2000-10-17,13.75,14.38,13.75,14.0,16300,5.82468154707201,6.09155786522876,5.82468154707201,5.93058484792786,38478.4984704726,0.0,1.0
2000-10-18,13.5,13.88,13.5,13.63,36600,5.71877824621615,5.87975126351705,5.71877824621615,5.7738479626612,86399.5732527176,0.0,1.0
2000-10-19,14.0,14.25,13.63,13.63,48600,5.93058484792786,6.03648814878371,5.7738479626612,5.7738479626612,114727.302188035,0.0,1.0
2000-10-20,14.0,14.13,13.88,14.11,22200,5.93058484792786,5.98565456437291,5.87975126351705,5.97718230030444,52406.2985303369,0.0,1.0
2000-10-23,14.0,14.0,13.88,13.88,21900,5.93058484792786,5.93058484792786,5.87975126351705,5.87975126351705,51698.1053069539,0.0,1.0
2000-10-24,13.94,13.94,13.81,13.83,26300,5.90516805572245,5.90516805572245,5.85009833927741,5.85857060334588,62084.9392499036,0.0,1.0
2000-10-25,13.81,14.0,13.81,13.83,5600,5.85009833927741,5.93058484792786,5.85009833927741,5.85857060334588,13219.6068364814,0.0,1.0
2000-10-26,13.81,13.94,13.75,13.81,60700,5.85009833927741,5.90516805572245,5.82468154707201,5.85009833927741,143291.095531146,0.0,1.0
2000-10-27,13.88,13.88,13.75,13.78,27400,5.87975126351705,5.87975126351705,5.82468154707201,5.83738994317471,64681.647735641,0.0,1.0
2000-10-30,13.5,13.81,13.5,13.75,42800,5.71877824621615,5.85009833927741,5.71877824621615,5.82468154707201,101035.566535965,0.0,1.0
2000-10-31,14.0,14.0,13.63,13.81,9900,5.93058484792786,5.93058484792786,5.7738479626612,5.85009833927741,23370.3763716367,0.0,1.0
2000-11-01,13.88,13.94,13.56,13.94,20600,5.87975126351705,5.90516805572245,5.74419503842156,5.90516805572245,48629.2680056279,0.0,1.0
2000-11-02,13.94,14.0,13.75,13.91,20700,5.90516805572245,5.93058484792786,5.82468154707201,5.89245965961975,48865.3324134223,0.0,1.0
2000-11-03,13.94,14.0,13.75,13.94,7200,5.90516805572245,5.93058484792786,5.82468154707201,5.90516805572245,16996.6373611904,0.0,1.0
2000-11-06,13.75,13.94,13.75,13.94,1200,5.82468154707201,5.90516805572245,5.82468154707201,5.90516805572245,2832.77289353172,0.0,1.0
2000-11-07,13.88,14.0,13.75,14.0,29400,5.87975126351705,5.93058484792786,5.82468154707201,5.93058484792786,69402.9358915272,0.0,1.0
2000-11-08,13.88,13.98,13.75,13.98,42800,5.87975126351705,5.92211258385939,5.82468154707201,5.92211258385939,101035.566535965,0.0,1.0
2000-11-09,13.81,13.94,13.75,13.81,44400,5.85009833927741,5.90516805572245,5.82468154707201,5.85009833927741,104812.597060674,0.0,1.0
2000-11-10,13.5,13.81,13.5,13.81,32800,5.71877824621615,5.85009833927741,5.71877824621615,5.85009833927741,77429.1257565338,0.0,1.0
2000-11-13,13.5,13.75,13.38,13.38,15000,5.71877824621615,5.82468154707201,5.66794466180534,5.66794466180534,35409.6611691466,0.0,1.0
2000-11-14,13.38,14.0,13.38,13.81,8400,5.66794466180534,5.93058484792786,5.66794466180534,5.85009833927741,19829.4102547221,0.0,1.0
2000-11-15,13.0,13.63,13.0,13.25,148400,5.50697164450444,5.7738479626612,5.50697164450444,5.6128749453603,350319.581166757,0.0,1.0
2000-11-16,12.63,13.31,12.63,13.0,36400,5.35023475923778,5.6382917375657,5.35023475923778,5.50697164450444,85927.4444371289,0.0,1.0
2000-11-17,12.56,12.94,12.56,12.78,20200,5.32058183499814,5.48155485229904,5.32058183499814,5.41377673975129,47685.0103744507,0.0,1.0
2000-11-20,12.63,12.63,12.63,12.63,17300,5.35023475923778,5.35023475923778,5.35023475923778,5.35023475923778,40839.1425484157,0.0,1.0
2000-11-21,12.63,13.0,12.63,12.94,20900,5.35023475923778,5.50697164450444,5.35023475923778,5.48155485229904,49337.4612290108,0.0,1.0
2000-11-22,12.5,12.64,12.5,12.64,24900,5.29516504279273,5.35447089127201,5.29516504279273,5.35447089127201,58780.0375407833,0.0,1.0
2000-11-24,12.5,12.5,12.5,12.5,0,5.29516504279273,5.29516504279273,5.29516504279273,5.29516504279273,0,0.0,1.0
2000-11-27,12.63,12.63,12.5,12.5,4800,5.35023475923778,5.35023475923778,5.29516504279273,5.29516504279273,11331.0915741269,0.0,1.0
2000-11-28,12.5,12.5,12.5,12.5,8800,5.29516504279273,5.29516504279273,5.29516504279273,5.29516504279273,20773.6678858993,0.0,1.0
2000-11-29,12.44,12.63,12.44,12.52,10100,5.26974825058733,5.35023475923778,5.26974825058733,5.3036373068612,23842.5051872253,0.0,1.0
2000-11-30,12.5,12.56,12.44,12.47,39300,5.29516504279273,5.32058183499814,5.26974825058733,5.28245664669003,92773.312263164,0.0,1.0
2000-12-01,12.5,12.63,12.5,12.56,6700,5.29516504279273,5.35023475923778,5.29516504279273,5.32058183499814,15816.3153222188,0.0,1.0
2000-12-04,12.44,12.5,12.44,12.5,9600,5.26974825058733,5.29516504279273,5.26974825058733,5.29516504279273,22662.1831482538,0.0,1.0
2000-12-05,12.63,12.88,12.44,12.88,23500,5.35023475923778,5.45613806009363,5.26974825058733,5.45613806009363,55475.1358316629,0.0,1.0
2000-12-06,13.06,13.06,12.75,12.75,6500,5.53238843670985,5.53238843670985,5.40106834364859,5.40106834364859,15344.1865066302,0.0,1.0
2000-12-07,12.88,12.98,12.88,12.88,800,5.45613806009363,5.49849938043597,5.45613806009363,5.45613806009363,1888.51526235448,0.0,1.0
2000-12-08,13.25,13.25,12.94,12.94,8000,5.6128749453603,5.6128749453603,5.48155485229904,5.48155485229904,18885.1526235448,0.0,1.0
2000-12-11,13.19,13.25,13.02,13.02,10200,5.58745815315489,5.6128749453603,5.51544390857291,5.51544390857291,24078.5695950196,0.0,1.0
2000-12-12,12.88,13.19,12.88,13.16,9100,5.45613806009363,5.58745815315489,5.45613806009363,5.57474975705219,21481.8611092822,0.0,1.0
2000-12-13,13.13,13.13,12.88,13.0,18300,5.56204136094949,5.56204136094949,5.45613806009363,5.50697164450444,43199.7866263588,0.0,1.0
2000-12-14,13.06,13.06,12.88,12.88,6800,5.53238843670985,5.53238843670985,5.45613806009363,5.45613806009363,16052.3797300131,0.0,1.0
2000-12-15,13.0,13.13,12.88,13.06,8600,5.50697164450444,5.56204136094949,5.45613806009363,5.53238843670985,20301.5390703107,0.0,1.0
2000-12-18,13.13,13.13,12.88,13.0,8900,5.56204136094949,5.56204136094949,5.45613806009363,5.50697164450444,21009.7322936936,0.0,1.0
2000-12-19,12.94,13.03,12.94,12.94,4600,5.48155485229904,5.51968004060714,5.48155485229904,5.48155485229904,10858.9627585383,0.0,1.0
2000-12-20,13.13,13.13,12.94,12.94,35600,5.56204136094949,5.56204136094949,5.48155485229904,5.48155485229904,84038.9291747744,0.0,1.0
2000-12-21,13.19,13.25,13.0,13.0,24300,5.58745815315489,5.6128749453603,5.50697164450444,5.50697164450444,57363.6510940174,0.0,1.0
2000-12-22,13.81,13.81,13.38,13.38,27900,5.85009833927741,5.85009833927741,5.66794466180534,5.66794466180534,65861.9697746126,0.0,1.0
2000-12-26,14.0,14.31,13.75,13.94,51300,5.93058484792786,6.06190494098912,5.82468154707201,5.90516805572245,121101.041198481,0.0,1.0
2000-12-27,15.0,15.25,14.0,14.25,30900,6.35419805135128,6.46010135220713,5.93058484792786,6.03648814878371,72943.9020084419,0.0,1.0
2000-12-28,14.44,15.25,14.44,14.56,15500,6.11697465743416,6.46010135220713,6.11697465743416,6.16780824184498,36589.9832081181,0.0,1.0
2000-12-29,15.56,15.56,14.31,14.88,23700,6.59142144526839,6.59142144526839,6.06190494098912,6.30336446694047,55947.2646472516,0.0,1.0
2001-01-02,15.0,15.38,14.25,14.28,28300,6.35419805135128,6.51517106865218,6.03648814878371,6.04919654488642,66806.2274057898,0.0,1.0
2001-01-03,15.31,15.31,15.0,15.3,55500,6.48551814441254,6.48551814441254,6.35419805135128,6.4812820123783,131015.746325842,0.0,1.0
2001-01-04,15.25,15.75,15.06,15.5,39400,6.46010135220713,6.67190795391884,6.37961484355668,6.56600465306299,93009.3766709583,0.0,1.0
2001-01-05,15.38,15.5,15.13,15.5,155900,6.51517106865218,6.56600465306299,6.40926776779632,6.56600465306299,368024.41175133,0.0,1.0
2001-01-08,15.5,15.5,15.31,15.48,45200,6.56600465306299,6.56600465306299,6.48551814441254,6.55753238899452,106701.112323028,0.0,1.0
2001-01-09,15.25,15.5,15.25,15.5,14400,6.46010135220713,6.56600465306299,6.46010135220713,6.56600465306299,33993.2747223807,0.0,1.0
2001-01-10,15.38,15.63,15.25,15.44,8900,6.51517106865218,6.62107436950803,6.46010135220713,6.54058786085758,21009.7322936936,0.0,1.0
2001-01-11,15.31,15.56,15.25,15.5,23800,6.48551814441254,6.59142144526839,6.46010135220713,6.56600465306299,56183.3290550458,0.0,1.0
2001-01-12,15.31,15.31,15.31,15.31,1500,6.48551814441254,6.48551814441254,6.48551814441254,6.48551814441254,3540.96611691465,0.0,1.0
2001-01-16,15.06,15.56,15.06,15.33,81300,6.37961484355668,6.59142144526839,6.37961484355668,6.49399040848101,191920.363536774,0.0,1.0
2001-01-17,15.38,15.69,15.0,15.41,86600,6.51517106865218,6.64649116171344,6.35419805135128,6.52787946475488,204431.777149873,0.0,1.0
2001-01-18,15.75,15.88,15.13,15.13,14500,6.67190795391884,6.72697767036389,6.40926776779632,6.40926776779632,34229.339130175,0.0,1.0
2001-01-19,16.13,16.13,15.13,15.13,17000,6.83288097121974,6.83288097121974,6.40926776779632,6.40926776779632,40130.9493250328,0.0,1.0
2001-01-22,16.19,16.25,15.66,15.66,4200,6.85829776342515,6.88371455563055,6.63378276561073,6.63378276561073,9914.70512736103,0.0,1.0
2001-01-23,16.0,16.19,15.14,15.14,11600,6.7778112547747,6.85829776342515,6.41350389983056,6.41350389983056,27383.47130414,0.0,1.0
2001-01-24,16.25,16.25,15.13,15.38,9200,6.88371455563055,6.88371455563055,6.40926776779632,6.51517106865218,21717.9255170766,0.0,1.0
2001-01-25,15.75,16.25,15.75,16.25,9400,6.67190795391884,6.88371455563055,6.67190795391884,6.88371455563055,22190.0543326652,0.0,1.0
2001-01-26,16.38,16.38,15.75,15.75,43800,6.9387842720756,6.9387842720756,6.67190795391884,6.67190795391884,103396.210613908,0.0,1.0
2001-01-29,15.81,16.44,15.63,16.38,21900,6.69732474612425,6.964201064281,6.62107436950803,6.9387842720756,51698.1053069539,0.0,1.0
2001-01-30,15.63,16.38,15.53,15.53,34400,6.62107436950803,6.9387842720756,6.57871304916569,6.57871304916569,81206.1562812428,0.0,1.0
2001-01-31,15.25,15.81,15.25,15.5,36500,6.46010135220713,6.69732474612425,6.46010135220713,6.56600465306299,86163.5088449233,0.0,1.0
2001-02-01,15.5,15.56,15.19,15.19,18600,6.56600465306299,6.59142144526839,6.43468456000173,6.43468456000173,43907.9798497417,0.0,1.0
2001-02-02,15.0,15.5,14.88,15.25,164100,6.35419805135128,6.56600465306299,6.30336446694047,6.46010135220713,387381.693190463,0.0,1.0
2001-02-05,14.38,14.88,14.25,14.88,10200,6.09155786522876,6.30336446694047,6.03648814878371,6.30336446694047,24078.5695950196,0.0,1.0
2001-02-06,14.63,15.0,14.38,14.63,5000,6.19746116608461,6.35419805135128,6.09155786522876,6.19746116608461,11803.2203897155,0.0,1.0
2001-02-07,14.63,14.88,14.5,14.5,5100,6.19746116608461,6.30336446694047,6.14239144963957,6.14239144963957,12039.2847975098,0.0,1.0
2001-02-08,15.06,15.06,14.25,14.5,26700,6.37961484355668,6.37961484355668,6.03648814878371,6.14239144963957,63029.1968810809,0.0,1.0
2001-02-09,15.0,15.06,14.75,15.0,12200,6.35419805135128,6.37961484355668,6.24829475049542,6.35419805135128,28799.8577509058,0.0,1.0
2001-02-12,15.0,15.0,14.45,14.75,27500,6.35419805135128,6.35419805135128,6.1212107894684,6.24829475049542,64917.7121434353,0.0,1.0
2001-02-13,15.0,15.0,14.75,14.75,17400,6.35419805135128,6.35419805135128,6.24829475049542,6.24829475049542,41075.20695621,0.0,1.0
2001-02-14,15.0,15.0,14.75,14.75,22100,6.35419805135128,6.35419805135128,6.24829475049542,6.24829475049542,52170.2341225426,0.0,1.0
2001-02-15,14.88,15.0,14.63,14.66,26200,6.30336446694047,6.35419805135128,6.19746116608461,6.21016956218732,61848.8748421093,0.0,1.0
2001-02-16,15.0,15.13,14.75,15.0,70900,6.35419805135128,6.40926776779632,6.24829475049542,6.35419805135128,167369.665126166,0.0,1.0
2001-02-20,15.0,15.13,14.75,15.06,12400,6.35419805135128,6.40926776779632,6.24829475049542,6.37961484355668,29271.9865664945,0.0,1.0
2001-02-21,15.0,15.19,14.63,14.77,15700,6.35419805135128,6.43468456000173,6.19746116608461,6.25676701456389,37062.1120237067,0.0,1.0
2001-02-22,14.75,14.94,14.75,14.75,3500,6.24829475049542,6.32878125914587,6.24829475049542,6.24829475049542,8262.25427280086,0.0,1.0
2001-02-23,14.75,14.81,14.63,14.75,32000,6.24829475049542,6.27371154270083,6.19746116608461,6.24829475049542,75540.6104941793,0.0,1.0
2001-02-26,15.0,15.0,14.81,15.0,22300,6.35419805135128,6.35419805135128,6.27371154270083,6.35419805135128,52642.3629381312,0.0,1.0
2001-02-27,14.69,15.0,14.63,14.63,1900,6.22287795829002,6.35419805135128,6.19746116608461,6.19746116608461,4485.22374809189,0.0,1.0
2001-02-28,14.75,14.81,14.69,14.69,5100,6.24829475049542,6.27371154270083,6.22287795829002,6.22287795829002,12039.2847975098,0.0,1.0
2001-03-01,14.88,15.0,14.81,14.81,45600,6.30336446694047,6.35419805135128,6.27371154270083,6.27371154270083,107645.369954205,0.0,1.0
2001-03-02,15.0,15.0,14.63,14.94,12800,6.35419805135128,6.35419805135128,6.19746116608461,6.32878125914587,30216.2441976717,0.0,1.0
2001-03-05,14.81,15.0,14.75,14.88,16200,6.27371154270083,6.35419805135128,6.24829475049542,6.30336446694047,38242.4340626783,0.0,1.0
2001-03-06,14.75,15.06,14.63,14.63,34700,6.24829475049542,6.37961484355668,6.19746116608461,6.19746116608461,81914.3495046257,0.0,1.0
2001-03-07,15.03,15.03,14.63,14.63,57400,6.36690644745398,6.36690644745398,6.19746116608461,6.19746116608461,135500.970073934,0.0,1.0
2001-03-08,14.63,15.0,14.63,14.94,27000,6.19746116608461,6.35419805135128,6.19746116608461,6.32878125914587,63737.3901044638,0.0,1.0
2001-03-09,14.88,14.88,14.5,14.78,11500,6.30336446694047,6.30336446694047,6.14239144963957,6.26100314659813,27147.4068963457,0.0,1.0
2001-03-12,14.5,14.56,14.44,14.5,9100,6.14239144963957,6.16780824184498,6.11697465743416,6.14239144963957,21481.8611092822,0.0,1.0
2001-03-13,14.69,14.69,14.13,14.38,21500,6.22287795829002,6.22287795829002,5.98565456437291,6.09155786522876,50753.8476757767,0.0,1.0
2001-03-14,14.44,14.56,14.44,14.56,1600,6.11697465743416,6.16780824184498,6.11697465743416,6.16780824184498,3777.03052470897,0.0,1.0
2001-03-15,14.0,14.44,13.5,14.44,28200,5.93058484792786,6.11697465743416,5.71877824621615,6.11697465743416,66570.1629979955,0.0,1.0
2001-03-16,13.25,13.5,13.25,13.5,7000,5.6128749453603,5.71877824621615,5.6128749453603,5.71877824621615,16524.5085456017,0.0,1.0
2001-03-19,13.0,13.56,12.88,13.25,25100,5.50697164450444,5.74419503842156,5.45613806009363,5.6128749453603,59252.1663563719,0.0,1.0
2001-03-20,13.25,13.25,13.0,13.0,5000,5.6128749453603,5.6128749453603,5.50697164450444,5.50697164450444,11803.2203897155,0.0,1.0
2001-03-21,13.0,13.56,13.0,13.36,4900,5.50697164450444,5.74419503842156,5.50697164450444,5.65947239773687,11567.1559819212,0.0,1.0
2001-03-22,10.38,13.0,10.06,12.5,422700,4.39710505153509,5.50697164450444,4.26154882643959,5.29516504279273,997844.251746548,0.0,1.0
2001-03-23,11.38,12.13,11.06,12.06,20700,4.8207182549585,5.13842815752607,4.68516202986301,5.10877523328643,48865.3324134223,0.0,1.0
2001-03-26,11.44,11.69,11.0,11.13,25500,4.84613504716391,4.95203834801976,4.6597452376576,4.71481495410265,60196.4239875491,0.0,1.0
2001-03-27,11.44,11.69,11.38,11.66,11800,4.84613504716391,4.95203834801976,4.8207182549585,4.93932995191706,27855.6001197286,0.0,1.0
2001-03-28,11.25,11.75,11.25,11.44,33600,4.76564853851346,4.97745514022517,4.76564853851346,4.84613504716391,79317.6410188882,0.0,1.0
2001-03-29,11.25,11.44,11.25,11.38,27000,4.76564853851346,4.84613504716391,4.76564853851346,4.8207182549585,63737.3901044638,0.0,1.0
2001-03-30,11.25,11.38,11.25,11.25,60200,4.76564853851346,4.8207182549585,4.76564853851346,4.76564853851346,142110.773492175,0.0,1.0
2001-04-02,10.88,11.31,10.88,11.27,84500,4.60891165324679,4.79106533071886,4.60891165324679,4.77412080258193,199474.424586192,0.0,1.0
2001-04-03,10.81,11.19,10.75,10.75,28200,4.57925872900716,4.74023174630805,4.55384193680175,4.55384193680175,66570.1629979954,0.0,1.0
2001-04-04,11.25,11.38,10.88,11.06,12200,4.76564853851346,4.8207182549585,4.60891165324679,4.68516202986301,28799.8577509058,0.0,1.0
2001-04-05,11.0,11.31,10.95,10.95,43300,4.6597452376576,4.79106533071886,4.63856457748643,4.63856457748643,102215.888574936,0.0,1.0
2001-04-06,11.25,11.31,11.13,11.23,20000,4.76564853851346,4.79106533071886,4.71481495410265,4.75717627444499,47212.881558862,0.0,1.0
2001-04-09,11.29,11.35,11.12,11.19,8100,4.7825930666504,4.8080098588558,4.71057882206841,4.74023174630805,19121.2170313391,0.0,1.0
2001-04-10,11.26,11.35,11.0,11.15,126500,4.76988467054769,4.8080098588558,4.6597452376576,4.72328721817112,298621.475859803,0.0,1.0
2001-04-11,11.2,11.34,11.15,11.25,74700,4.74446787834229,4.80377372682157,4.72328721817112,4.76564853851346,176340.11262235,0.0,1.0
2001-04-12,11.26,11.32,11.26,11.3,12700,4.76988467054769,4.7953014627531,4.76988467054769,4.78682919868463,29980.1797898774,0.0,1.0
2001-04-16,11.26,11.32,11.11,11.25,60500,4.76988467054769,4.7953014627531,4.70634269003418,4.76564853851346,142818.966715558,0.0,1.0
2001-04-17,11.3,11.32,11.2,11.25,135500,4.78682919868463,4.7953014627531,4.74446787834229,4.76564853851346,319867.27256129,0.0,1.0
2001-04-18,11.3,11.37,11.26,11.35,44300,4.78682919868463,4.81648212292427,4.76988467054769,4.8080098588558,104576.532652879,0.0,1.0
2001-04-19,11.41,11.42,11.23,11.34,142500,4.83342665106121,4.83766278309544,4.75717627444499,4.80377372682157,336391.781106892,0.0,1.0
2001-04-20,11.6,11.73,11.35,11.35,43700,4.91391315971166,4.9689828761567,4.8080098588558,4.8080098588558,103160.146206113,0.0,1.0
2001-04-23,11.75,11.85,11.55,11.65,21900,4.97745514022517,5.01981646056751,4.89273249954049,4.93509381988283,51698.1053069539,0.0,1.0
2001-04-24,12.03,12.07,11.57,11.9,9600,5.09606683718373,5.11301136532066,4.90120476360895,5.04099712073868,22662.1831482538,0.0,1.0
2001-04-25,11.76,12.08,11.65,11.75,7000,4.9816912722594,5.1172474973549,4.93509381988283,4.97745514022517,16524.5085456017,0.0,1.0
2001-04-26,11.38,12.0,11.38,12.0,12900,4.8207182549585,5.08335844108102,4.8207182549585,5.08335844108102,30452.308605466,0.0,1.0
2001-04-27,12.31,12.31,11.05,11.25,12500,5.21467853414228,5.21467853414228,4.68092589782878,4.76564853851346,29508.0509742888,0.0,1.0
2001-04-30,11.95,13.08,11.9,12.35,14200,5.06217778090985,5.54086070077831,5.04099712073868,5.23162306227922,33521.1459067921,0.0,1.0
2001-05-01,13.0,13.3,12.0,12.0,19300,5.50697164450444,5.63405560553147,5.08335844108102,5.08335844108102,45560.4307043019,0.0,1.0
2001-05-02,12.63,13.4,12.63,13.39,4500,5.35023475923778,5.67641692587381,5.35023475923778,5.67218079383958,10622.898350744,0.0,1.0
2001-05-03,12.5,12.75,12.31,12.64,9400,5.29516504279273,5.40106834364859,5.21467853414228,5.35447089127201,22190.0543326652,0.0,1.0
2001-05-04,12.52,12.75,12.26,12.26,10600,5.3036373068612,5.40106834364859,5.19349787397111,5.19349787397111,25022.8272261969,0.0,1.0
2001-05-07,13.0,13.49,12.52,12.52,12200,5.50697164450444,5.71454211418192,5.3036373068612,5.3036373068612,28799.8577509059,0.0,1.0
2001-05-08,13.0,13.23,13.0,13.0,11400,5.50697164450444,5.60440268129183,5.50697164450444,5.50697164450444,26911.3424885514,0.0,1.0
2001-05-09,13.2,13.5,12.8,13.0,20100,5.59169428518913,5.71877824621615,5.42224900381976,5.50697164450444,47448.9459666563,0.0,1.0
2001-05-10,13.5,13.5,13.0,13.49,6100,5.71877824621615,5.71877824621615,5.50697164450444,5.71454211418192,14399.9288754529,0.0,1.0
2001-05-11,13.6,13.6,13.0,13.0,13400,5.76113956655849,5.76113956655849,5.50697164450444,5.50697164450444,31632.6306444376,0.0,1.0
2001-05-14,13.74,13.75,13.05,13.05,40200,5.82044541503777,5.82468154707201,5.52815230467561,5.52815230467561,94897.8919333128,0.0,1.0
2001-05-15,14.46,14.85,13.6,13.73,156400,6.12544692150263,6.29065607083777,5.76113956655849,5.81620928300354,369204.733790301,0.0,1.0
2001-05-16,14.6,14.92,14.35,14.35,69200,6.18475276998191,6.32030899507741,6.07884946912606,6.07884946912606,163356.570193663,0.0,1.0
2001-05-17,14.74,14.85,14.6,14.6,135000,6.24405861846119,6.29065607083777,6.18475276998191,6.18475276998191,318686.950522319,0.0,1.0
2001-05-18,14.79,14.89,14.65,14.85,48800,6.26523927863236,6.3076005989747,6.20593343015308,6.29065607083777,115199.431003623,0.0,1.0
2001-05-21,14.9,14.91,14.47,14.85,331000,6.31183673100894,6.31607286304317,6.12968305353687,6.29065607083777,781373.189799167,0.0,1.0
2001-05-22,14.95,14.95,14.58,14.87,57900,6.33301739118011,6.33301739118011,6.17628050591344,6.29912833490623,136681.292112906,0.0,1.0
2001-05-23,14.35,14.94,14.24,14.94,160600,6.07884946912606,6.32878125914587,6.03225201674948,6.32878125914587,379119.438917662,0.0,1.0
2001-05-24,13.19,13.45,12.96,13.0,110800,6.14620335385004,6.2673567179138,6.03902922410133,6.05766820318806,237781.26362912,0.0,1.09999989000001
2001-05-25,13.68,13.7,13.37,13.45,53100,6.37453084766251,6.38385033720588,6.23007875974034,6.2673567179138,113954.739157999,0.0,1.0
2001-05-29,13.49,13.68,13.48,13.68,11700,6.28599569700053,6.37453084766251,6.28133595222885,6.37453084766251,25108.6713398981,0.0,1.0
2001-05-30,13.54,13.54,12.81,13.47,90100,6.30929442085895,6.30929442085895,5.96913305252608,6.27667620745717,193358.22972007,0.0,1.0
2001-05-31,14.0,14.0,13.49,13.69,67600,6.52364268035637,6.52364268035637,6.28599569700053,6.3791905924342,145072.323297189,0.0,1.0
2001-06-01,13.86,14.0,13.53,14.0,42700,6.45840625355281,6.52364268035637,6.30463467608727,6.52364268035637,91635.9201892007,0.0,1.0
2001-06-04,13.95,13.95,13.33,13.33,35900,6.50034395649796,6.50034395649796,6.2114397806536,6.2114397806536,77042.8462480633,0.0,1.0
2001-06-05,13.94,14.0,13.35,13.35,7200,6.49568421172627,6.52364268035637,6.22075927019697,6.22075927019697,15451.4900553219,0.0,1.0
2001-06-06,12.8,13.85,12.75,13.85,9200,5.9644733077544,6.45374650878113,5.94117458389598,6.45374650878113,19743.5706262446,0.0,1.0
2001-06-07,13.2,13.27,12.76,13.1,16500,6.15086309862172,6.1834813120235,5.94583432866767,6.10426565090489,35409.6647101127,0.0,1.0
2001-06-08,11.75,13.2,11.75,12.95,23000,5.47520010672767,6.15086309862172,5.47520010672767,6.03436947932964,49358.9265656116,0.0,1.0
2001-06-11,12.7,12.7,11.86,11.86,8600,5.91787586003757,5.91787586003757,5.52645729921618,5.52645729921618,18455.9464549678,0.0,1.0
2001-06-12,13.05,13.1,12.45,12.45,82800,6.08096692704648,6.10426565090489,5.80138224074549,5.80138224074549,177692.135636202,0.0,1.0
2001-06-13,12.7,13.09,12.6,12.76,15900,5.91787586003757,6.09960590613321,5.87127841232074,5.94583432866767,34122.0405388358,0.0,1.0
2001-06-14,12.7,13.0,12.7,13.0,3800,5.91787586003757,6.05766820318806,5.91787586003757,6.05766820318806,8154.95308475322,0.0,1.0
2001-06-15,13.0,13.1,12.7,12.85,15800,6.05766820318806,6.10426565090489,5.91787586003757,5.98777203161281,33907.4365102897,0.0,1.0
2001-06-18,12.8,12.98,12.8,12.98,9700,5.9644733077544,6.04834871364469,5.9644733077544,6.04834871364469,20816.5907689753,0.0,1.0
2001-06-19,12.8,13.0,12.75,13.0,71700,5.9644733077544,6.05766820318806,5.94117458389598,6.05766820318806,153871.088467581,0.0,1.0
2001-06-20,12.25,12.82,11.88,12.79,16100,5.70818734531183,5.97379279729776,5.53577678875955,5.95981356298271,34551.2485959281,0.0,1.0
2001-06-21,12.83,12.91,11.95,11.95,25500,5.97845254206945,6.01573050024291,5.56839500216133,5.56839500216133,54724.027279265,0.0,1.0
2001-06-22,12.95,13.1,12.75,12.85,17800,6.03436947932964,6.10426565090489,5.94117458389598,5.98777203161281,38199.5170812125,0.0,1.0
2001-06-25,12.98,13.0,12.95,12.95,48400,6.04834871364469,6.05766820318806,6.03436947932964,6.03436947932964,103868.349816331,0.0,1.0
2001-06-26,12.8,13.0,12.2,12.96,22900,5.9644733077544,6.05766820318806,5.68488862145341,6.03902922410133,49144.3225370655,0.0,1.0
2001-06-27,12.35,13.0,12.25,12.8,40100,5.75478479302866,6.05766820318806,5.70818734531183,5.9644733077544,86056.2154470011,0.0,1.0
2001-06-28,12.97,13.0,12.25,12.58,53100,6.04368896887301,6.05766820318806,5.70818734531183,5.86195892277737,113954.739157999,0.0,1.0
2001-06-29,12.76,13.24,12.1,12.91,478600,5.94583432866767,6.16950207770846,5.63829117373658,6.01573050024291,1027094.88062181,0.0,1.0
2001-07-02,12.27,13.01,11.11,13.01,78500,5.71750683485519,6.06232794795974,5.17697644133995,6.06232794795974,168464.162408718,0.0,1.0
2001-07-03,12.79,12.8,12.33,12.33,21500,5.95981356298271,5.9644733077544,5.74546530348529,5.74546530348529,46139.8661374196,0.0,1.0
2001-07-05,12.71,13.1,12.51,12.7,55900,5.92253560480925,6.10426565090489,5.82934070937559,5.91787586003757,119963.651957291,0.0,1.0
2001-07-06,12.46,13.09,12.45,13.09,8500,5.80604198551717,6.09960590613321,5.80138224074549,6.09960590613321,18241.3424264217,0.0,1.0
2001-07-09,13.1,13.1,12.4,12.43,23700,6.10426565090489,6.10426565090489,5.77808351688707,5.79206275120212,50861.1547654346,0.0,1.0
2001-07-10,13.05,13.1,12.75,13.09,27100,6.08096692704648,6.10426565090489,5.94117458389598,6.09960590613321,58157.6917360032,0.0,1.0
2001-07-11,13.0,13.01,12.85,13.0,10900,6.05766820318806,6.06232794795974,5.98777203161281,6.05766820318806,23391.839111529,0.0,1.0
2001-07-12,13.1,13.1,12.76,12.98,14300,6.10426565090489,6.10426565090489,5.94583432866767,6.04834871364469,30688.3760820977,0.0,1.0
2001-07-13,13.1,13.14,12.82,13.0,40300,6.10426565090489,6.12290462999162,5.97379279729776,6.05766820318806,86485.4235040934,0.0,1.0
2001-07-16,13.1,13.14,12.75,13.1,38600,6.10426565090489,6.12290462999162,5.94117458389598,6.10426565090489,82837.1550188091,0.0,1.0
2001-07-17,13.1,13.14,12.95,13.1,33400,6.10426565090489,6.12290462999162,6.03436947932964,6.10426565090489,71677.7455344099,0.0,1.0
2001-07-18,12.75,13.1,12.75,12.85,16100,5.94117458389598,6.10426565090489,5.94117458389598,5.98777203161281,34551.2485959282,0.0,1.0
2001-07-19,12.75,13.08,12.75,12.94,9200,5.94117458389598,6.09494616136153,5.94117458389598,6.02970973455796,19743.5706262447,0.0,1.0
2001-07-20,12.85,12.99,12.75,12.86,18200,5.98777203161281,6.05300845841638,5.94117458389598,5.9924317763845,39057.9331953971,0.0,1.0
2001-07-23,12.95,13.05,12.76,12.76,44200,6.03436947932964,6.08096692704648,5.94583432866767,5.94583432866767,94854.9806173928,0.0,1.0
2001-07-24,12.9,13.02,12.8,12.96,38000,6.01107075547123,6.06698769273143,5.9644733077544,6.03902922410133,81549.5308475322,0.0,1.0
2001-07-25,12.9,12.98,12.9,12.98,46000,6.01107075547123,6.04834871364469,6.01107075547123,6.04834871364469,98717.8531312232,0.0,1.0
2001-07-26,12.88,12.93,12.75,12.9,56500,6.00175126592786,6.02504998978628,5.94117458389598,6.01107075547123,121251.276128568,0.0,1.0
2001-07-27,12.9,12.95,12.8,12.9,173500,6.01107075547123,6.03436947932964,5.9644733077544,6.01107075547123,372337.989527548,0.0,1.0
2001-07-30,12.87,12.95,12.83,12.9,57000,5.99709152115618,6.03436947932964,5.97845254206945,6.01107075547123,122324.296271298,0.0,1.0
2001-07-31,12.95,13.21,12.78,12.92,113900,6.03436947932964,6.15552284339341,5.95515381821103,6.0203902450146,244433.988514051,0.0,1.0
2001-08-01,13.21,13.25,12.92,13.07,57100,6.15552284339341,6.17416182248014,6.0203902450146,6.09028641658984,122538.900299844,0.0,1.0
2001-08-02,13.01,13.2,12.95,13.2,71000,6.06232794795974,6.15086309862172,6.03436947932964,6.15086309862172,152368.860267758,0.0,1.0
2001-08-03,12.95,13.19,12.95,13.08,9200,6.03436947932964,6.14620335385004,6.03436947932964,6.09494616136153,19743.5706262447,0.0,1.0
2001-08-06,12.97,13.11,12.84,12.97,34200,6.04368896887301,6.10892539567657,5.98311228684113,6.04368896887301,73394.5777627791,0.0,1.0
2001-08-07,12.99,13.08,12.98,13.0,2700,6.05300845841638,6.09494616136153,6.04834871364469,6.05766820318806,5794.30877074571,0.0,1.0
2001-08-08,13.09,13.09,12.95,13.07,14200,6.09960590613321,6.09960590613321,6.03436947932964,6.09028641658984,30473.7720535515,0.0,1.0
2001-08-09,13.06,13.15,13.03,13.08,82500,6.08562667181816,6.12756437476331,6.07164743750311,6.09494616136153,177048.323550563,0.0,1.0
2001-08-10,13.04,13.1,13.0,13.01,83400,6.07630718227479,6.10426565090489,6.05766820318806,6.06232794795974,178979.759807479,0.0,1.0
2001-08-13,13.36,13.48,13.05,13.07,49200,6.22541901496865,6.28133595222885,6.08096692704648,6.09028641658984,105585.1820447,0.0,1.0
2001-08-14,13.5,13.5,13.42,13.42,67900,6.29065544177222,6.29065544177222,6.25337748359875,6.25337748359875,145716.135382827,0.0,1.0
2001-08-15,13.64,13.65,13.46,13.5,22600,6.35589186857578,6.36055161334746,6.27201646268548,6.29065544177222,48500.5104514271,0.0,1.0
2001-08-16,13.75,13.77,13.46,13.6,17200,6.40714906106429,6.41646855060766,6.27201646268548,6.33725288948905,36911.8929099357,0.0,1.0
2001-08-17,13.74,13.8,13.47,13.47,27500,6.40248931629261,6.43044778492271,6.27667620745717,6.27667620745717,59016.1078501878,0.0,1.0
2001-08-20,13.95,13.95,13.55,13.75,23200,6.50034395649796,6.50034395649796,6.31395416563063,6.40714906106429,49788.1346227039,0.0,1.0
2001-08-21,13.96,14.03,13.93,13.95,27300,6.50500370126964,6.53762191467142,6.49102446695459,6.50034395649796,58586.8997930955,0.0,1.0
2001-08-22,14.09,14.09,13.95,14.04,85200,6.56558038330152,6.56558038330152,6.50034395649796,6.5422816594431,182842.632321309,0.0,1.0
2001-08-23,14.25,14.47,14.05,14.15,51200,6.64013629964845,6.74265068462548,6.54694140421479,6.59353885193162,109877.262615622,0.0,1.0
2001-08-24,14.0,14.25,13.95,14.23,9500,6.52364268035637,6.64013629964845,6.50034395649796,6.63081681010508,20387.3827118831,0.0,1.0
2001-08-27,13.95,14.18,13.79,13.95,24300,6.50034395649796,6.60751808624667,6.42578804015103,6.50034395649796,52148.7789367114,0.0,1.0
2001-08-28,13.76,14.2,13.75,14.11,26500,6.41180880583598,6.61683757579003,6.40714906106429,6.57489987284489,56870.0675647264,0.0,1.0
2001-08-29,13.82,14.12,13.6,13.68,133400,6.43976727446608,6.57955961761657,6.33725288948905,6.37453084766251,286281.774080547,0.0,1.0
2001-08-30,13.82,14.0,13.81,14.0,13900,6.43976727446608,6.52364268035637,6.43510752969439,6.52364268035637,29829.9599679131,0.0,1.0
2001-08-31,13.85,13.99,13.81,13.99,7200,6.45374650878113,6.51898293558469,6.43510752969439,6.51898293558469,15451.4900553219,0.0,1.0
2001-09-04,13.75,14.04,13.75,13.82,27000,6.40714906106429,6.5422816594431,6.40714906106429,6.43976727446608,57943.0877074572,0.0,1.0
2001-09-05,14.01,14.09,13.8,13.81,46700,6.52830242512806,6.56558038330152,6.43044778492271,6.43510752969439,100220.081331046,0.0,1.0
2001-09-06,13.66,14.05,13.46,13.86,18300,6.36521135811915,6.54694140421479,6.27201646268548,6.45840625355281,39272.5372239431,0.0,1.0
2001-09-07,13.79,14.05,13.4,14.0,26100,6.42578804015103,6.54694140421479,6.24405799405539,6.52364268035637,56011.6514505419,0.0,1.0
2001-09-10,13.81,14.06,13.49,13.95,138900,6.43510752969439,6.55160114898647,6.28599569700053,6.50034395649796,298084.995650585,0.0,1.0
2001-09-17,14.1,14.1,13.0,13.8,50100,6.5702401280732,6.5702401280732,6.05766820318806,6.43044778492271,107516.618301615,0.0,1.0
2001-09-18,14.12,14.24,13.91,14.1,75000,6.57955961761657,6.63547655487677,6.48170497741122,6.5702401280732,160953.021409603,0.0,1.0
2001-09-19,13.97,14.11,12.9,14.11,85000,6.50966344604132,6.57489987284489,6.01107075547123,6.57489987284489,182413.424264217,0.0,1.0
2001-09-20,13.3,14.1,13.3,14.1,312600,6.19746054633855,6.5702401280732,6.19746054633855,6.5702401280732,670852.193235226,0.0,1.0
2001-09-21,13.48,13.53,12.2,13.53,66600,6.28133595222885,6.30463467608727,5.68488862145341,6.30463467608727,142926.283011728,0.0,1.0
2001-09-24,13.5,13.68,13.04,13.04,508700,6.29065544177222,6.37453084766251,6.07630718227479,6.07630718227479,1091690.6932142,0.0,1.0
2001-09-25,13.45,13.6,13.02,13.21,135000,6.2673567179138,6.33725288948905,6.06698769273143,6.15552284339341,289715.438537286,0.0,1.0
2001-09-26,13.55,13.55,13.03,13.24,42600,6.31395416563063,6.31395416563063,6.07164743750311,6.16950207770846,91421.3161606546,0.0,1.0
2001-09-27,13.35,13.8,13.04,13.18,28000,6.22075927019697,6.43044778492271,6.07630718227479,6.14154360907836,60089.1279929185,0.0,1.0
2001-09-28,13.7,14.0,13.3,13.35,46700,6.38385033720588,6.52364268035637,6.19746054633855,6.22075927019697,100220.081331046,0.0,1.0
2001-10-01,14.16,14.16,13.03,13.47,101700,6.5981985967033,6.5981985967033,6.07164743750311,6.27667620745717,218252.297031422,0.0,1.0
2001-10-02,13.4,13.45,13.1,13.15,13300,6.24405799405539,6.2673567179138,6.10426565090489,6.12756437476331,28542.3357966363,0.0,1.0
2001-10-03,13.51,13.88,13.21,13.88,124500,6.2953151865439,6.46772574309618,6.15552284339341,6.46772574309618,267182.015539941,0.0,1.0
2001-10-04,13.84,14.14,13.5,14.14,57100,6.44908676400944,6.58887910715994,6.29065544177222,6.58887910715994,122538.900299845,0.0,1.0
2001-10-05,13.51,13.7,13.5,13.7,7600,6.2953151865439,6.38385033720588,6.29065544177222,6.38385033720588,16309.9061695065,0.0,1.0
2001-10-08,13.74,13.74,13.5,13.74,7700,6.40248931629261,6.40248931629261,6.29065544177222,6.40248931629261,16524.5101980526,0.0,1.0
2001-10-09,13.62,13.75,12.95,13.62,177400,6.34657237903241,6.40714906106429,6.03436947932964,6.34657237903241,380707.546640848,0.0,1.0
2001-10-10,13.1,13.75,13.06,13.68,91400,6.10426565090489,6.40714906106429,6.08562667181816,6.37453084766251,196148.08209117,0.0,1.0
2001-10-11,12.55,13.05,12.4,13.05,73400,5.84797968846232,6.08096692704648,5.77808351688707,6.08096692704648,157519.356952865,0.0,1.0
2001-10-12,12.49,12.54,12.35,12.52,5500,5.82002121983222,5.84331994369064,5.75478479302866,5.83400045414727,11803.2215700376,0.0,1.0
2001-10-15,12.79,12.79,12.29,12.49,69800,5.95981356298271,5.95981356298271,5.72682632439856,5.82002121983222,149793.611925204,0.0,1.0
2001-10-16,12.66,12.89,12.35,12.35,9900,5.89923688095083,6.00641101069955,5.75478479302866,5.75478479302866,21245.7988260676,0.0,1.0
2001-10-17,12.83,12.98,12.1,12.93,12500,5.97845254206945,6.04834871364469,5.63829117373658,6.02504998978628,26825.5035682672,0.0,1.0
2001-10-18,12.5,13.03,12.34,12.89,20500,5.8246809646039,6.07164743750311,5.75012504825697,6.00641101069955,43993.8258519582,0.0,1.0
2001-10-19,12.48,12.64,12.26,12.64,24100,5.81536147506054,5.88991739140747,5.71284709008351,5.88991739140747,51719.5708796191,0.0,1.0
2001-10-22,12.09,12.78,11.88,12.48,29100,5.6336314289649,5.95515381821103,5.53577678875955,5.81536147506054,62449.772306926,0.0,1.0
2001-10-23,12.1,12.35,11.87,12.09,16500,5.63829117373658,5.75478479302866,5.53111704398787,5.6336314289649,35409.6647101127,0.0,1.0
2001-10-24,12.0,12.17,11.68,12.16,21900,5.59169372601975,5.67090938713836,5.44258189332589,5.66624964236668,46998.2822516041,0.0,1.0
2001-10-25,11.76,12.05,11.34,12.04,10900,5.47985985149935,5.61499244987816,5.28415057108866,5.61033270510648,23391.839111529,0.0,1.0
2001-10-26,12.07,12.07,11.68,11.68,20200,5.62431193942153,5.62431193942153,5.44258189332589,5.44258189332589,43350.0137663198,0.0,1.0
2001-10-29,11.4,11.95,11.38,11.95,19600,5.31210903971876,5.56839500216133,5.30278955017539,5.56839500216133,42062.389595043,0.0,1.0
2001-10-30,11.5,11.7,11.25,11.7,26500,5.35870648743559,5.45190138286925,5.24221286814351,5.45190138286925,56870.0675647265,0.0,1.0
2001-10-31,12.0,12.19,11.35,11.35,27900,5.59169372601975,5.68022887668173,5.28881031586034,5.28881031586034,59874.5239643723,0.0,1.0
2001-11-01,12.05,12.25,11.8,12.25,21800,5.61499244987816,5.70818734531183,5.49849883058609,5.70818734531183,46783.678223058,0.0,1.0
2001-11-02,13.26,13.5,12.2,12.2,146500,6.17882156725182,6.29065544177222,5.68488862145341,5.68488862145341,314394.901820092,0.0,1.0
2001-11-05,13.35,13.61,13.1,13.47,77000,6.22075927019697,6.34191263426073,6.10426565090489,6.27667620745717,165245.101980526,0.0,1.0
2001-11-06,13.45,13.5,12.82,13.01,22500,6.2673567179138,6.29065544177222,5.97379279729776,6.06232794795974,48285.9064228809,0.0,1.0
2001-11-07,13.89,13.99,13.4,13.99,99300,6.47238548786786,6.51898293558469,6.24405799405539,6.51898293558469,213101.800346314,0.0,1.0
2001-11-08,13.4,14.0,13.4,13.88,34300,6.24405799405539,6.52364268035637,6.24405799405539,6.46772574309618,73609.1817913251,0.0,1.0
2001-11-09,13.84,13.87,13.41,13.75,20300,6.44908676400944,6.46306599832449,6.24871773882707,6.40714906106429,43564.6177948659,0.0,1.0
2001-11-12,13.92,13.97,13.5,13.51,18200,6.48636472218291,6.50966344604132,6.29065544177222,6.2953151865439,39057.933195397,0.0,1.0
2001-11-13,14.03,14.15,13.7,13.7,60500,6.53762191467142,6.59353885193162,6.38385033720588,6.38385033720588,129835.437270413,0.0,1.0
2001-11-14,13.78,14.5,13.76,13.96,125300,6.42112829537934,6.75662991894053,6.41180880583598,6.50500370126964,268898.84776831,0.0,1.0
2001-11-15,13.89,13.95,13.67,13.94,11100,6.47238548786786,6.50034395649796,6.36987110289083,6.49568421172627,23821.0471686213,0.0,1.0
2001-11-16,13.5,13.68,13.07,13.67,6800,6.29065544177222,6.37453084766251,6.09028641658984,6.36987110289083,14593.0739411373,0.0,1.0
2001-11-19,13.19,13.45,12.97,13.4,9700,6.14620335385004,6.2673567179138,6.04368896887301,6.24405799405539,20816.5907689753,0.0,1.0
2001-11-20,13.0,13.29,13.0,13.1,3100,6.05766820318806,6.19280080156687,6.05766820318806,6.10426565090489,6652.72488493026,0.0,1.0
2001-11-21,13.74,13.74,13.0,13.74,16800,6.40248931629261,6.40248931629261,6.05766820318806,6.40248931629261,36053.4767957511,0.0,1.0
2001-11-23,13.54,13.71,13.16,13.71,4400,6.30929442085895,6.38851008197756,6.13222411953499,6.38851008197756,9442.57725603005,0.0,1.0
2001-11-26,13.5,13.5,13.34,13.5,2600,6.29065544177222,6.29065544177222,6.21609952542529,6.29065544177222,5579.70474219957,0.0,1.0
2001-11-27,13.99,14.0,13.36,13.36,5500,6.51898293558469,6.52364268035637,6.22541901496865,6.22541901496865,11803.2215700376,0.0,1.0
2001-11-28,14.0,14.0,13.42,14.0,11800,6.52364268035637,6.52364268035637,6.25337748359875,6.52364268035637,25323.2753684442,0.0,1.0
2001-11-29,13.99,13.99,13.34,13.77,15700,6.51898293558469,6.51898293558469,6.21609952542529,6.41646855060766,33692.8324817436,0.0,1.0
2001-11-30,13.72,13.98,13.62,13.98,3900,6.39316982674925,6.51432319081301,6.34657237903241,6.51432319081301,8369.55711329936,0.0,1.0
2001-12-03,13.5,13.8,13.34,13.8,23600,6.29065544177222,6.43044778492271,6.21609952542529,6.43044778492271,50646.5507368884,0.0,1.0
2001-12-04,13.75,13.75,13.25,13.5,5500,6.40714906106429,6.40714906106429,6.17416182248014,6.29065544177222,11803.2215700376,0.0,1.0
2001-12-05,13.83,13.85,13.26,13.5,11600,6.44442701923776,6.45374650878113,6.17882156725182,6.29065544177222,24894.067311352,0.0,1.0
2001-12-06,13.6,13.7,13.31,13.7,2900,6.33725288948905,6.38385033720588,6.20212029111024,6.38385033720588,6223.51682783799,0.0,1.0
2001-12-07,13.85,13.85,13.32,13.85,7300,6.45374650878113,6.45374650878113,6.20678003588192,6.45374650878113,15666.094083868,0.0,1.0
2001-12-10,13.32,13.82,13.31,13.31,3200,6.20678003588192,6.43976727446608,6.20212029111024,6.20212029111024,6867.3289134764,0.0,1.0
2001-12-11,13.32,13.5,13.32,13.41,6500,6.20678003588192,6.29065544177222,6.20678003588192,6.24871773882707,13949.2618554989,0.0,1.0
2001-12-12,13.5,13.52,13.4,13.4,8900,6.29065544177222,6.29997493131558,6.24405799405539,6.24405799405539,19099.7585406062,0.0,1.0
2001-12-13,13.3,13.8,13.3,13.5,10600,6.19746054633855,6.43044778492271,6.19746054633855,6.29065544177222,22748.0270258906,0.0,1.0
2001-12-14,13.53,13.63,13.16,13.63,7400,6.30463467608727,6.3512321238041,6.13222411953499,6.3512321238041,15880.6981124142,0.0,1.0
2001-12-17,14.0,14.0,13.53,13.6,32600,6.52364268035637,6.52364268035637,6.30463467608727,6.33725288948905,69960.9133060409,0.0,1.0
2001-12-18,13.84,14.24,13.69,13.94,30600,6.44908676400944,6.63547655487677,6.3791905924342,6.49568421172627,65668.8327351181,0.0,1.0
2001-12-19,13.88,14.17,13.82,14.15,18300,6.46772574309618,6.60285834147499,6.43976727446608,6.59353885193162,39272.5372239431,0.0,1.0
2001-12-20,13.85,14.19,13.85,14.0,11200,6.45374650878113,6.61217783101835,6.45374650878113,6.52364268035637,24035.6511971674,0.0,1.0
2001-12-21,13.85,14.1,13.8,14.1,104400,6.45374650878113,6.5702401280732,6.43044778492271,6.5702401280732,224046.605802167,0.0,1.0
2001-12-24,13.87,14.05,13.75,14.05,9800,6.46306599832449,6.54694140421479,6.40714906106429,6.54694140421479,21031.1947975215,0.0,1.0
2001-12-26,13.8,14.08,13.65,14.0,20800,6.43044778492271,6.56092063852984,6.36055161334746,6.52364268035637,44637.6379375966,0.0,1.0
2001-12-27,14.2,14.25,13.7,13.7,39400,6.61683757579003,6.64013629964845,6.38385033720588,6.38385033720588,84553.9872471782,0.0,1.0
2001-12-28,14.0,14.24,14.0,14.2,5800,6.52364268035637,6.63547655487677,6.52364268035637,6.61683757579003,12447.033655676,0.0,1.0
2001-12-31,13.05,14.06,13.05,13.9,42600,6.08096692704648,6.55160114898647,6.08096692704648,6.47704523263954,91421.3161606545,0.0,1.0
2002-01-02,13.31,13.65,13.22,13.47,11300,6.20212029111024,6.36055161334746,6.16018258816509,6.27667620745717,24250.2552257135,0.0,1.0
2002-01-03,13.4,13.5,13.27,13.5,9600,6.24405799405539,6.29065544177222,6.1834813120235,6.29065544177222,20601.9867404292,0.0,1.0
2002-01-04,13.36,13.8,13.32,13.32,9600,6.22541901496865,6.43044778492271,6.20678003588192,6.20678003588192,20601.9867404292,0.0,1.0
2002-01-07,13.4,13.5,13.22,13.49,33300,6.24405799405539,6.29065544177222,6.16018258816509,6.28599569700053,71463.1415058637,0.0,1.0
2002-01-08,13.7,13.7,13.25,13.38,7000,6.38385033720588,6.38385033720588,6.17416182248014,6.23473850451202,15022.2819982296,0.0,1.0
2002-01-09,13.45,13.75,13.45,13.7,7900,6.2673567179138,6.40714906106429,6.2673567179138,6.38385033720588,16953.7182551449,0.0,1.0
2002-01-10,13.45,13.65,13.45,13.45,9000,6.2673567179138,6.36055161334746,6.2673567179138,6.2673567179138,19314.3625691524,0.0,1.0
2002-01-11,13.45,13.56,13.45,13.47,14400,6.2673567179138,6.31861391040232,6.2673567179138,6.27667620745717,30902.9801106438,0.0,1.0
2002-01-14,13.66,13.72,13.45,13.65,8800,6.36521135811915,6.39316982674925,6.2673567179138,6.36055161334746,18885.1545120601,0.0,1.0
2002-01-15,13.45,13.65,13.45,13.46,5200,6.2673567179138,6.36055161334746,6.2673567179138,6.27201646268548,11159.4094843992,0.0,1.0
2002-01-16,13.46,13.79,13.3,13.3,10400,6.27201646268548,6.42578804015103,6.19746054633855,6.19746054633855,22318.8189687983,0.0,1.0
2002-01-17,13.75,13.75,13.45,13.65,5900,6.40714906106429,6.40714906106429,6.2673567179138,6.36055161334746,12661.6376842221,0.0,1.0
2002-01-18,13.35,13.5,13.35,13.45,26900,6.22075927019697,6.29065544177222,6.22075927019697,6.2673567179138,57728.483678911,0.0,1.0
2002-01-22,13.45,13.45,13.35,13.35,14500,6.2673567179138,6.2673567179138,6.22075927019697,6.22075927019697,31117.5841391899,0.0,1.0
2002-01-23,13.5,13.5,13.35,13.5,16800,6.29065544177222,6.29065544177222,6.22075927019697,6.29065544177222,36053.4767957511,0.0,1.0
2002-01-24,13.15,13.91,13.09,13.75,76100,6.12756437476331,6.48170497741122,6.09960590613321,6.40714906106429,163313.665723611,0.0,1.0
2002-01-25,12.4,13.3,11.75,13.15,110600,5.77808351688707,6.19746054633855,5.47520010672767,6.12756437476331,237352.055572028,0.0,1.0
2002-01-28,12.15,12.35,12.0,12.34,51100,5.66158989759499,5.75478479302866,5.59169372601975,5.75012504825697,109662.658587076,0.0,1.0
2002-01-29,11.85,12.1,11.79,11.95,26600,5.5217975544445,5.63829117373658,5.4938390858144,5.56839500216133,57084.6715932726,0.0,1.0
2002-01-30,11.9,12.2,11.8,12.0,29000,5.54509627830292,5.68488862145341,5.49849883058609,5.59169372601975,62235.1682783798,0.0,1.0
2002-01-31,11.91,12.15,11.91,12.05,12500,5.5497560230746,5.66158989759499,5.5497560230746,5.61499244987816,26825.5035682672,0.0,1.0
2002-02-01,11.95,12.19,11.95,12.19,19500,5.56839500216133,5.68022887668173,5.56839500216133,5.68022887668173,41847.7855664968,0.0,1.0
2002-02-04,11.51,12.08,11.0,11.93,14000,5.36336623220727,5.62897168419321,5.12571924885144,5.55907551261797,30044.5639964593,0.0,1.0
2002-02-05,11.89,12.11,11.25,12.11,19900,5.54043653353123,5.64295091850826,5.24221286814351,5.64295091850826,42706.2016806814,0.0,1.0
2002-02-06,11.75,11.9,11.4,11.89,23800,5.47520010672767,5.54509627830292,5.31210903971876,5.54043653353123,51075.7587939807,0.0,1.0
2002-02-07,11.8,12.0,11.4,11.99,11900,5.49849883058609,5.59169372601975,5.31210903971876,5.58703398124806,25537.8793969903,0.0,1.0
2002-02-08,12.0,12.0,11.55,11.55,7400,5.59169372601975,5.59169372601975,5.38200521129401,5.38200521129401,15880.6981124142,0.0,1.0
2002-02-11,12.49,12.49,12.0,12.0,5800,5.82002121983222,5.82002121983222,5.59169372601975,5.59169372601975,12447.033655676,0.0,1.0
2002-02-12,12.2,12.5,11.95,12.5,12200,5.68488862145341,5.8246809646039,5.56839500216133,5.8246809646039,26181.6914826288,0.0,1.0
2002-02-13,12.1,12.15,11.65,12.15,11900,5.63829117373658,5.66158989759499,5.42860265901084,5.66158989759499,25537.8793969904,0.0,1.0
2002-02-14,11.9,12.25,11.86,12.15,23500,5.54509627830292,5.70818734531183,5.52645729921618,5.66158989759499,50431.9467083423,0.0,1.0
2002-02-15,12.0,12.35,11.9,12.35,18000,5.59169372601975,5.75478479302866,5.54509627830292,5.75478479302866,38628.7251383047,0.0,1.0
2002-02-19,11.85,12.25,11.85,11.9,9400,5.5217975544445,5.70818734531183,5.5217975544445,5.54509627830292,20172.7786833369,0.0,1.0
2002-02-20,12.25,12.25,11.85,12.25,15800,5.70818734531183,5.70818734531183,5.5217975544445,5.70818734531183,33907.4365102897,0.0,1.0
2002-02-21,11.75,12.42,11.75,12.25,14700,5.47520010672767,5.78740300643044,5.47520010672767,5.70818734531183,31546.7921962822,0.0,1.0
2002-02-22,12.0,12.0,11.75,11.8,5700,5.59169372601975,5.59169372601975,5.47520010672767,5.49849883058609,12232.4296271298,0.0,1.0
2002-02-25,12.0,12.01,11.92,11.94,5500,5.59169372601975,5.59635347079143,5.55441576784628,5.56373525738965,11803.2215700376,0.0,1.0
2002-02-26,12.06,12.25,11.91,12.01,15500,5.61965219464985,5.70818734531183,5.5497560230746,5.59635347079143,33263.6244246513,0.0,1.0
2002-02-27,12.0,12.28,12.0,12.28,3500,5.59169372601975,5.72216657962688,5.59169372601975,5.72216657962688,7511.14099911481,0.0,1.0
2002-02-28,12.0,12.1,12.0,12.02,6100,5.59169372601975,5.63829117373658,5.59169372601975,5.60101321556311,13090.8457413144,0.0,1.0
2002-03-01,12.0,12.28,12.0,12.02,11200,5.59169372601975,5.72216657962688,5.59169372601975,5.60101321556311,24035.6511971674,0.0,1.0
2002-03-04,11.9,12.28,11.9,12.0,10700,5.54509627830292,5.72216657962688,5.54509627830292,5.59169372601975,22962.6310544367,0.0,1.0
2002-03-05,11.91,12.55,11.83,12.0,24300,5.5497560230746,5.84797968846232,5.51247806490113,5.59169372601975,52148.7789367114,0.0,1.0
2002-03-06,12.0,12.44,11.92,11.99,37300,5.59169372601975,5.79672249597381,5.55441576784628,5.58703398124806,80047.3026477093,0.0,1.0
2002-03-07,11.9,12.1,11.9,11.97,13300,5.54509627830292,5.63829117373658,5.54509627830292,5.5777144917047,28542.3357966363,0.0,1.0
2002-03-08,12.08,12.1,11.85,12.0,170300,5.62897168419321,5.63829117373658,5.5217975544445,5.59169372601975,365470.660614072,0.0,1.0
2002-03-11,12.05,12.07,11.9,12.07,280300,5.61499244987816,5.62431193942153,5.54509627830292,5.62431193942153,601535.092014824,0.0,1.0
2002-03-12,12.25,12.46,12.2,12.24,13100,5.70818734531183,5.80604198551717,5.68488862145341,5.70352760054014,28113.127739544,0.0,1.0
2002-03-13,12.2,12.4,12.0,12.39,36400,5.68488862145341,5.77808351688707,5.59169372601975,5.77342377211539,78115.866390794,0.0,1.0
2002-03-14,12.1,12.39,12.0,12.39,52800,5.63829117373658,5.77342377211539,5.59169372601975,5.77342377211539,113310.927072361,0.0,1.0
2002-03-15,12.01,12.09,12.01,12.01,32300,5.59635347079143,5.6336314289649,5.59635347079143,5.59635347079143,69317.1012204024,0.0,1.0
2002-03-18,12.38,12.38,12.09,12.1,13500,5.76876402734371,5.76876402734371,5.6336314289649,5.63829117373658,28971.5438537285,0.0,1.0
2002-03-19,12.4,12.4,12.15,12.15,11900,5.77808351688707,5.77808351688707,5.66158989759499,5.66158989759499,25537.8793969904,0.0,1.0
2002-03-20,12.75,12.8,12.3,12.3,14000,5.94117458389598,5.9644733077544,5.73148606917024,5.73148606917024,30044.5639964593,0.0,1.0
2002-03-21,13.3,13.3,12.5,13.3,9000,6.19746054633855,6.19746054633855,5.8246809646039,6.19746054633855,19314.3625691524,0.0,1.0
2002-03-22,13.12,13.37,13.02,13.34,14000,6.11358514044826,6.23007875974034,6.06698769273143,6.21609952542529,30044.5639964592,0.0,1.0
2002-03-25,13.08,13.21,13.07,13.14,2900,6.09494616136153,6.15552284339341,6.09028641658984,6.12290462999162,6223.51682783798,0.0,1.0
2002-03-26,13.22,13.37,13.07,13.07,7500,6.16018258816509,6.23007875974034,6.09028641658984,6.09028641658984,16095.3021409603,0.0,1.0
2002-03-27,13.25,13.39,13.13,13.21,32100,6.17416182248014,6.2393982492837,6.11824488521994,6.15552284339341,68887.8931633101,0.0,1.0
2002-03-28,13.3,13.47,13.17,13.2,40900,6.19746054633855,6.27667620745717,6.13688386430667,6.15086309862172,87773.0476753703,0.0,1.0
2002-04-01,13.27,13.49,13.11,13.49,20300,6.1834813120235,6.28599569700053,6.10892539567657,6.28599569700053,43564.6177948659,0.0,1.0
2002-04-02,13.23,13.3,13.15,13.15,4800,6.16484233293677,6.19746054633855,6.12756437476331,6.12756437476331,10300.9933702146,0.0,1.0
2002-04-03,13.0,13.34,13.0,13.34,17800,6.05766820318806,6.21609952542529,6.05766820318806,6.21609952542529,38199.5170812125,0.0,1.0
2002-04-04,13.22,13.3,13.16,13.3,12000,6.16018258816509,6.19746054633855,6.13222411953499,6.19746054633855,25752.4834255365,0.0,1.0
2002-04-05,12.86,13.26,12.86,13.26,11700,5.9924317763845,6.17882156725182,5.9924317763845,6.17882156725182,25108.6713398981,0.0,1.0
2002-04-08,13.0,13.0,12.8,12.8,13100,6.05766820318806,6.05766820318806,5.9644733077544,5.9644733077544,28113.127739544,0.0,1.0
2002-04-09,13.0,13.0,12.85,13.0,16600,6.05766820318806,6.05766820318806,5.98777203161281,6.05766820318806,35624.2687386588,0.0,1.0
2002-04-10,13.0,13.0,12.84,13.0,16600,6.05766820318806,6.05766820318806,5.98311228684113,6.05766820318806,35624.2687386588,0.0,1.0
2002-04-11,12.91,13.0,12.91,12.99,21800,6.33234789499255,6.37649284546113,6.33234789499255,6.37158785096462,44444.494311905,0.0,1.05263157894737
2002-04-12,12.5,12.75,12.1,12.31,67000,6.1312431206357,6.25386798304841,5.93504334077535,6.03804822520204,136595.464169616,0.0,1.0
2002-04-15,12.25,12.64,12.25,12.64,8800,6.00861825822298,6.19991304358682,6.00861825822298,6.19991304358682,17940.8967864571,0.0,1.0
2002-04-16,12.5,12.55,12.26,12.35,66600,6.1312431206357,6.15576809311824,6.01352325271949,6.05766820318807,135779.968861141,0.0,1.0
2002-04-17,12.04,12.6,11.9,12.35,8100,5.9056133737963,6.18029306560078,5.83694345084518,6.05766820318807,16513.7799966253,0.0,1.0
2002-04-18,11.7,12.5,11.7,12.5,58300,5.73884356091501,6.1312431206357,5.73884356091501,6.1312431206357,118858.441210278,0.0,1.0
2002-04-19,11.56,12.47,11.5,12.47,171700,5.67017363796389,6.11652813714617,5.64074367098484,6.11652813714617,350051.361163032,0.0,1.0
2002-04-22,11.43,11.67,11.25,11.63,31900,5.60640870950928,5.72412857742549,5.51811880857213,5.70450859943945,65035.7508509069,0.0,1.0
2002-04-23,11.79,11.79,11.45,11.79,14500,5.78298851138359,5.78298851138359,5.6162186985023,5.78298851138359,29561.7049322304,0.0,1.0
2002-04-24,11.89,12.0,11.41,11.41,17400,5.83203845634868,5.88599339581027,5.59659872051626,5.59659872051626,35474.0459186765,0.0,1.0
2002-04-25,12.22,12.22,11.4,11.4,6600,5.99390327473346,5.99390327473346,5.59169372601976,5.59169372601976,13455.6725898428,0.0,1.0
2002-04-26,11.75,12.2,11.75,12.05,21800,5.76336853339756,5.98409328574044,5.76336853339756,5.91051836829281,44444.494311905,0.0,1.0
2002-04-29,12.0,12.07,11.7,11.75,6100,5.88599339581027,5.92032835728583,5.73884356091501,5.76336853339756,12436.3034542486,0.0,1.0
2002-04-30,12.25,12.27,11.93,12.12,36600,6.00861825822298,6.018428247216,5.85165843433471,5.94485332976837,74617.820725492,0.0,1.0
2002-05-01,11.95,12.2,11.85,12.2,55000,5.86146842332773,5.98409328574044,5.81241847836264,5.98409328574044,112130.604915357,0.0,1.0
2002-05-02,11.85,11.9,11.75,11.85,57700,5.81241847836264,5.83694345084518,5.76336853339756,5.81241847836264,117635.198247565,0.0,1.0
2002-05-03,11.91,12.0,11.8,11.8,12700,5.84184844534169,5.88599339581027,5.7878935058801,5.7878935058801,25891.9760440915,0.0,1.0
2002-05-06,12.02,12.07,11.9,11.9,78400,5.89580338480329,5.92032835728583,5.83694345084518,5.83694345084518,159837.080461163,0.0,1.0
2002-05-07,12.05,12.21,12.0,12.0,11800,5.91051836829281,5.98899828023695,5.88599339581027,5.88599339581027,24057.111600022,0.0,1.0
2002-05-08,12.43,12.43,12.0,12.0,15400,6.09690815916014,6.09690815916014,5.88599339581027,5.88599339581027,31396.5693762999,0.0,1.0
2002-05-09,12.08,12.25,12.06,12.25,80900,5.92523335178234,6.00861825822298,5.91542336278932,6.00861825822298,164933.926139134,0.0,1.0
2002-05-10,11.78,12.18,11.72,11.95,17700,5.77808351688708,5.97428329674742,5.74865354990803,5.86146842332773,36085.667400033,0.0,1.0
2002-05-13,12.25,12.25,11.91,11.91,9500,6.00861825822298,6.00861825822298,5.84184844534169,5.84184844534169,19368.0135762889,0.0,1.0
2002-05-14,12.14,12.27,12.1,12.25,21800,5.95466331876139,6.018428247216,5.93504334077535,6.00861825822298,44444.494311905,0.0,1.0
2002-05-15,11.6,11.74,11.53,11.53,111400,5.68979361594993,5.75846353890105,5.65545865447437,5.65545865447437,227115.443410377,0.0,1.0
2002-05-16,12.03,12.06,11.55,11.55,82900,5.90070837929979,5.91542336278932,5.66526864346739,5.66526864346739,169011.40268151,0.0,1.0
2002-05-17,11.92,12.04,11.65,11.84,11700,5.8467534398382,5.9056133737963,5.71431858843247,5.80751348386613,23853.2377729032,0.0,1.0
2002-05-20,11.63,11.73,11.6,11.65,58100,5.70450859943945,5.75355854440454,5.68979361594993,5.71431858843247,118450.69355604,0.0,1.0
2002-05-21,11.6,11.7,11.5,11.66,47100,5.68979361594993,5.73884356091501,5.64074367098484,5.71922358292898,96024.572572969,0.0,1.0
2002-05-22,11.68,11.7,11.51,11.7,21600,5.729033571922,5.73884356091501,5.64564866548135,5.73884356091501,44036.7466576673,0.0,1.0
2002-05-23,11.91,11.91,11.51,11.74,26300,5.84184844534169,5.84184844534169,5.64564866548135,5.75846353890105,53618.8165322524,0.0,1.0
2002-05-24,11.51,11.95,11.49,11.51,19400,5.64564866548135,5.86146842332773,5.63583867648833,5.64564866548135,39551.5224610531,0.0,1.0
2002-05-28,11.91,11.91,11.45,11.51,61200,5.84184844534169,5.84184844534169,5.6162186985023,5.64564866548135,124770.782196724,0.0,1.0
2002-05-29,11.51,11.63,11.5,11.56,33000,5.64564866548135,5.70450859943945,5.64074367098484,5.67017363796389,67278.362949214,0.0,1.0
2002-05-30,11.48,11.56,11.11,11.5,40300,5.63093368199182,5.67017363796389,5.44944888562101,5.64074367098484,82161.1523288887,0.0,1.0
2002-05-31,11.45,11.87,11.35,11.54,55400,5.6162186985023,5.82222846735566,5.56716875353721,5.66036364897088,112946.100223832,0.0,1.0
2002-06-03,11.1,11.28,11.1,11.28,53100,5.4445438911245,5.53283379206165,5.4445438911245,5.53283379206165,108257.002200099,0.0,1.0
2002-06-04,11.2,11.21,11.07,11.1,13100,5.49359383608958,5.49849883058609,5.42982890763497,5.4445438911245,26707.4713525668,0.0,1.0
2002-06-05,11.15,11.28,11.1,11.1,28400,5.46906886360704,5.53283379206165,5.4445438911245,5.4445438911245,57900.1669017478,0.0,1.0
2002-06-06,11.12,11.2,11.08,11.08,25300,5.45435388011752,5.49359383608958,5.43473390213148,5.43473390213148,51580.078261064,0.0,1.0
2002-06-07,11.35,11.35,10.98,11.02,14800,5.56716875353721,5.56716875353721,5.3856839571664,5.40530393515243,30173.3264135869,0.0,1.0
2002-06-10,11.35,11.5,11.25,11.48,26200,5.56716875353721,5.64074367098484,5.51811880857213,5.63093368199182,53414.9427051336,0.0,1.0
2002-06-11,11.25,11.6,11.2,11.35,16500,5.51811880857213,5.68979361594993,5.49359383608958,5.56716875353721,33639.181474607,0.0,1.0
2002-06-12,11.5,11.65,10.98,11.15,17300,5.64074367098484,5.71431858843247,5.3856839571664,5.46906886360704,35270.1720915577,0.0,1.0
2002-06-13,11.15,11.37,11.13,11.2,28100,5.46906886360704,5.57697874253023,5.45925887461403,5.49359383608958,57288.5454203913,0.0,1.0
2002-06-14,11.59,11.62,10.96,11.14,37200,5.68488862145342,5.69960360494294,5.37587396817338,5.46416386911053,75841.0636882049,0.0,1.0
2002-06-17,11.28,11.6,11.15,11.16,31000,5.53283379206165,5.68979361594993,5.46906886360704,5.47397385810355,63200.8864068374,0.0,1.0
2002-06-18,11.35,11.5,11.25,11.25,23500,5.56716875353721,5.64074367098484,5.51811880857213,5.51811880857213,47910.3493729252,0.0,1.0
2002-06-19,11.4,11.45,11.22,11.22,78800,5.59169372601976,5.6162186985023,5.5034038250826,5.5034038250826,160652.575769638,0.0,1.0
2002-06-20,11.5,11.67,11.35,11.35,47500,5.64074367098484,5.72412857742549,5.56716875353721,5.56716875353721,96840.0678814445,0.0,1.0
2002-06-21,11.71,11.84,11.5,11.52,49100,5.74374855541152,5.80751348386613,5.64074367098484,5.65055365997786,100102.049115346,0.0,1.0
2002-06-24,11.95,11.95,11.56,11.57,75700,5.86146842332773,5.86146842332773,5.67017363796389,5.6750786324604,154332.487128954,0.0,1.0
2002-06-25,11.86,12.3,11.74,12.0,31700,5.81732347285915,6.03314323070553,5.75846353890105,5.88599339581027,64628.0031966692,0.0,1.0
2002-06-26,12.8,12.8,11.51,11.51,41200,6.27839295553095,6.27839295553095,5.64564866548135,5.64564866548135,83996.0167729582,0.0,1.0
2002-06-27,13.0,13.0,12.43,12.65,32600,6.37649284546113,6.37649284546113,6.09690815916014,6.20481803808333,66462.8676407386,0.0,1.0
2002-06-28,12.91,13.0,12.65,13.0,64200,6.33234789499255,6.37649284546113,6.20481803808333,6.37649284546113,130886.997010289,0.0,1.0
2002-07-01,13.0,13.0,12.53,12.75,44600,6.37649284546113,6.37649284546113,6.14595810412522,6.25386798304841,90927.7268949983,0.0,1.0
2002-07-02,13.3,13.5,12.7,13.0,131400,6.52364268035638,6.62174257028655,6.22934301056587,6.37649284546113,267890.208834143,0.0,1.0
2002-07-03,13.1,13.3,13.0,13.3,83000,6.42554279042621,6.52364268035638,6.37649284546113,6.52364268035638,169215.276508629,0.0,1.0
2002-07-05,13.44,13.5,12.91,13.0,29700,6.5923126033075,6.62174257028655,6.33234789499255,6.37649284546113,60550.5266542926,0.0,1.0
2002-07-08,12.8,13.37,12.76,13.13,210200,6.27839295553095,6.55797764183194,6.25877297754492,6.44025777391574,428542.784603782,0.0,1.0
2002-07-09,13.0,13.0,12.79,12.81,42500,6.37649284546113,6.37649284546113,6.27348796103445,6.28329795002746,86646.3765255028,0.0,1.0
2002-07-10,13.13,13.2,12.8,12.91,60700,6.44025777391574,6.4745927353913,6.27839295553095,6.33234789499255,123751.41306113,0.0,1.0
2002-07-11,12.8,13.0,12.76,12.87,40500,6.27839295553095,6.37649284546113,6.25877297754492,6.31272791700651,82568.8999831263,0.0,1.0
2002-07-12,12.71,12.87,12.7,12.77,29900,6.23424800506238,6.31272791700651,6.22934301056587,6.26367797204143,60958.2743085302,0.0,1.0
2002-07-15,12.42,12.7,12.4,12.7,51500,6.09200316466363,6.22934301056587,6.08219317567061,6.22934301056587,104995.020966198,0.0,1.0
2002-07-16,12.03,12.4,11.9,12.4,10900,5.90070837929979,6.08219317567061,5.83694345084518,6.08219317567061,22222.2471559525,0.0,1.0
2002-07-17,12.2,12.27,11.98,12.05,36000,5.98409328574044,6.018428247216,5.87618340681725,5.91051836829281,73394.5777627789,0.0,1.0
2002-07-18,12.1,12.25,12.03,12.07,26900,5.93504334077535,6.00861825822298,5.90070837929979,5.92032835728583,54842.0594949654,0.0,1.0
2002-07-19,12.0,12.15,11.85,12.13,38100,5.88599339581027,5.9595683132579,5.81241847836264,5.94975832426488,77675.9281322744,0.0,1.0
2002-07-22,11.7,12.2,11.48,11.9,67000,5.73884356091501,5.98409328574044,5.63093368199182,5.83694345084518,136595.464169616,0.0,1.0
2002-07-23,11.35,11.68,10.98,11.64,65500,5.56716875353721,5.729033571922,5.3856839571664,5.70941359393596,133537.356762834,0.0,1.0
2002-07-24,12.43,12.52,10.8,11.01,54800,6.09690815916014,6.14105310962871,5.29739405622924,5.40039894065592,111722.857261119,0.0,1.0
2002-07-25,11.55,12.35,11.3,12.2,21800,5.66526864346739,6.05766820318807,5.54264378105467,5.98409328574044,44444.494311905,0.0,1.0
2002-07-26,12.19,12.19,11.6,12.19,10700,5.97918829124393,5.97918829124393,5.68979361594993,5.97918829124393,21814.4995017149,0.0,1.0
2002-07-29,12.04,12.25,11.82,12.0,28700,5.9056133737963,6.00861825822298,5.79770349487312,5.88599339581027,58511.7883831043,0.0,1.0
2002-07-30,12.0,12.0,11.55,11.75,17000,5.88599339581027,5.88599339581027,5.66526864346739,5.76336853339756,34658.5506102012,0.0,1.0
2002-07-31,12.1,12.14,12.0,12.1,25400,5.93504334077535,5.95466331876139,5.88599339581027,5.93504334077535,51783.952088183,0.0,1.0
2002-08-01,11.51,12.14,11.2,12.1,18200,5.64564866548135,5.95466331876139,5.49359383608958,5.93504334077535,37105.0365356271,0.0,1.0
2002-08-02,11.26,11.9,11.26,11.28,20800,5.52302380306864,5.83694345084518,5.52302380306864,5.53283379206165,42405.7560407167,0.0,1.0
2002-08-05,11.32,11.74,11.28,11.32,18100,5.55245377004769,5.75846353890105,5.53283379206165,5.55245377004769,36901.1627085083,0.0,1.0
2002-08-06,11.9,12.0,11.36,11.36,20300,5.83694345084518,5.88599339581027,5.57207374803372,5.57207374803372,41386.3869051226,0.0,1.0
2002-08-07,11.74,11.95,11.47,11.91,7100,5.75846353890105,5.86146842332773,5.62602868749532,5.84184844534169,14475.0417254369,0.0,1.0
2002-08-08,12.0,12.0,11.51,11.51,17800,5.88599339581027,5.88599339581027,5.64564866548135,5.64564866548135,36289.5412271518,0.0,1.0
2002-08-09,11.96,12.15,11.89,11.99,8900,5.86637341782424,5.9595683132579,5.83203845634868,5.88108840131376,18144.7706135759,0.0,1.0
2002-08-12,12.1,12.1,11.76,12.03,18300,5.93504334077535,5.93504334077535,5.76827352789406,5.90070837929979,37308.910362746,0.0,1.0
2002-08-13,12.73,12.8,11.97,12.15,35600,6.2440579940554,6.27839295553095,5.87127841232074,5.9595683132579,72579.0824543035,0.0,1.0
2002-08-14,12.99,13.0,12.25,12.25,32300,6.37158785096462,6.37649284546113,6.00861825822298,6.00861825822298,65851.2461593822,0.0,1.0
2002-08-15,12.12,13.0,12.0,12.95,40600,5.94485332976837,6.37649284546113,5.88599339581027,6.35196787297858,82772.7738102452,0.0,1.0
2002-08-16,12.48,12.5,12.0,12.23,28700,6.12143313164268,6.1312431206357,5.88599339581027,5.99880826922997,58511.7883831043,0.0,1.0
2002-08-19,12.36,12.5,12.03,12.44,15700,6.06257319768458,6.1312431206357,5.90070837929979,6.10181315365665,32008.1908576563,0.0,1.0
2002-08-20,12.16,12.23,12.02,12.14,13800,5.96447330775441,5.99880826922997,5.89580338480329,5.95466331876139,28134.5881423986,0.0,1.0
2002-08-21,12.2,12.22,12.0,12.15,37500,5.98409328574044,5.99390327473346,5.88599339581027,5.9595683132579,76452.6851695614,0.0,1.0
2002-08-22,12.3,12.35,12.0,12.0,14100,6.03314323070553,6.05766820318807,5.88599339581027,5.88599339581027,28746.2096237551,0.0,1.0
2002-08-23,12.05,12.16,12.0,12.16,34800,5.91051836829281,5.96447330775441,5.88599339581027,5.96447330775441,70948.091837353,0.0,1.0
2002-08-26,12.29,12.3,12.05,12.23,7900,6.02823823620902,6.03314323070553,5.91051836829281,5.99880826922997,16106.0323423876,0.0,1.0
2002-08-27,12.02,12.29,12.0,12.06,43000,5.89580338480329,6.02823823620902,5.88599339581027,5.91542336278932,87665.745661097,0.0,1.0
2002-08-28,11.75,12.29,11.73,12.29,42100,5.76336853339756,6.02823823620902,5.75355854440454,6.02823823620902,85830.8812170275,0.0,1.0
2002-08-29,11.79,11.93,11.7,11.8,111100,5.78298851138359,5.85165843433471,5.73884356091501,5.7878935058801,226503.82192902,0.0,1.0
2002-08-30,11.5,12.0,11.3,11.8,33000,5.64074367098484,5.88599339581027,5.54264378105467,5.7878935058801,67278.362949214,0.0,1.0
2002-09-03,11.3,11.7,11.22,11.7,19400,5.54264378105467,5.73884356091501,5.5034038250826,5.73884356091501,39551.5224610531,0.0,1.0
2002-09-04,11.71,11.96,11.22,11.42,11600,5.74374855541152,5.86637341782424,5.5034038250826,5.60150371501277,23649.3639457843,0.0,1.0
2002-09-05,11.35,11.69,11.32,11.49,19500,5.56716875353721,5.7339385664185,5.55245377004769,5.63583867648833,39755.3962881719,0.0,1.0
2002-09-06,11.65,11.85,11.35,11.36,19700,5.71431858843247,5.81241847836264,5.56716875353721,5.57207374803372,40163.1439424096,0.0,1.0
2002-09-09,11.25,11.76,11.25,11.65,25800,5.51811880857213,5.76827352789406,5.51811880857213,5.71431858843247,52599.4473966582,0.0,1.0
2002-09-10,11.33,11.5,11.23,11.24,17100,5.5573587645442,5.64074367098484,5.50830881957911,5.51321381407562,34862.42443732,0.0,1.0
2002-09-11,11.36,11.57,11.15,11.15,29500,5.57207374803372,5.6750786324604,5.46906886360704,5.46906886360704,60142.779000055,0.0,1.0
2002-09-12,11.35,11.39,11.13,11.39,33600,5.56716875353721,5.58678873152325,5.45925887461403,5.58678873152325,68501.605911927,0.0,1.0
2002-09-13,11.53,11.6,11.28,11.44,15800,5.65545865447437,5.68979361594993,5.53283379206165,5.61131370400579,32212.0646847752,0.0,1.0
2002-09-16,11.6,11.6,11.22,11.48,4200,5.68979361594993,5.68979361594993,5.5034038250826,5.63093368199182,8562.70073899087,0.0,1.0
2002-09-17,11.35,11.6,11.26,11.6,20100,5.56716875353721,5.68979361594993,5.52302380306864,5.68979361594993,40978.6392508849,0.0,1.0
2002-09-18,11.54,11.59,11.1,11.39,19500,5.66036364897088,5.68488862145342,5.4445438911245,5.58678873152325,39755.3962881719,0.0,1.0
2002-09-19,11.25,11.51,11.2,11.21,12100,5.51811880857213,5.64564866548135,5.49359383608958,5.49849883058609,24668.7330813785,0.0,1.0
2002-09-20,11.4,11.5,11.2,11.5,61000,5.59169372601976,5.64074367098484,5.49359383608958,5.64074367098484,124363.034542486,0.0,1.0
2002-09-23,11.16,11.39,11.05,11.39,6900,5.47397385810355,5.58678873152325,5.42001891864196,5.58678873152325,14067.2940711993,0.0,1.0
2002-09-24,11.06,11.28,11.01,11.02,38200,5.42492391313847,5.53283379206165,5.40039894065592,5.40530393515243,77879.8019593931,0.0,1.0
2002-09-25,11.2,11.21,11.05,11.06,69000,5.49359383608958,5.49849883058609,5.42001891864196,5.42492391313847,140672.940711993,0.0,1.0
2002-09-26,11.2,11.4,11.16,11.16,19100,5.49359383608958,5.59169372601976,5.47397385810355,5.47397385810355,38939.9009796966,0.0,1.0
2002-09-27,11.15,11.4,11.06,11.19,20700,5.46906886360704,5.59169372601976,5.42492391313847,5.48868884159308,42201.8822135979,0.0,1.0
2002-09-30,11.07,11.2,11.0,11.09,55800,5.42982890763497,5.49359383608958,5.39549394615941,5.43963889662799,113761.595532307,0.0,1.0
2002-10-01,11.36,11.55,11.0,11.01,142400,5.57207374803372,5.66526864346739,5.39549394615941,5.40039894065592,290316.329817215,0.0,1.0
2002-10-02,11.53,11.74,11.4,11.5,63000,5.65545865447437,5.75846353890105,5.59169372601976,5.64074367098484,128440.511084863,0.0,1.0
2002-10-03,11.24,11.53,11.0,11.53,17100,5.51321381407562,5.65545865447437,5.39549394615941,5.65545865447437,34862.42443732,0.0,1.0
2002-10-04,11.36,12.15,11.1,11.24,82300,5.57207374803372,5.9595683132579,5.4445438911245,5.51321381407562,167788.159718797,0.0,1.0
2002-10-07,10.95,11.39,10.91,11.08,25500,5.37096897367687,5.58678873152325,5.35134899569084,5.43473390213148,51987.8259153017,0.0,1.0
2002-10-08,11.1,11.22,10.9,10.9,46000,5.4445438911245,5.5034038250826,5.34644400119433,5.34644400119433,93781.960474662,0.0,1.0
2002-10-09,10.81,11.1,10.8,11.09,71800,5.30229905072575,5.4445438911245,5.29739405622924,5.43963889662799,146381.40787132,0.0,1.0
2002-10-10,11.47,11.47,10.76,10.86,94300,5.62602868749532,5.62602868749532,5.27777407824321,5.32682402320829,192253.018973057,0.0,1.0
2002-10-11,11.19,11.5,11.01,11.26,15800,5.48868884159308,5.64074367098484,5.40039894065592,5.52302380306864,32212.0646847752,0.0,1.0
2002-10-14,11.4,11.44,11.08,11.08,19000,5.59169372601976,5.61131370400579,5.43473390213148,5.43473390213148,38736.0271525777,0.0,1.0
2002-10-15,11.48,11.49,11.11,11.25,20200,5.63093368199182,5.63583867648833,5.44944888562101,5.51811880857213,41182.5130780038,0.0,1.0
2002-10-16,11.38,11.5,11.11,11.11,11600,5.58188373702674,5.64074367098484,5.44944888562101,5.44944888562101,23649.3639457843,0.0,1.0
2002-10-17,11.26,11.39,11.1,11.39,25000,5.52302380306864,5.58678873152325,5.4445438911245,5.58678873152325,50968.4567797076,0.0,1.0
2002-10-18,11.26,11.5,11.26,11.3,53000,5.52302380306864,5.64074367098484,5.52302380306864,5.54264378105467,108053.12837298,0.0,1.0
2002-10-21,11.4,11.45,11.3,11.35,57400,5.59169372601976,5.6162186985023,5.54264378105467,5.56716875353721,117023.576766209,0.0,1.0
2002-10-22,11.5,11.65,11.3,11.3,64800,5.64074367098484,5.71431858843247,5.54264378105467,5.54264378105467,132110.239973002,0.0,1.0
2002-10-23,11.22,11.64,11.14,11.5,29700,5.5034038250826,5.70941359393596,5.46416386911053,5.64074367098484,60550.5266542926,0.0,1.0
2002-10-24,11.3,11.38,11.2,11.34,141400,5.54264378105467,5.58188373702674,5.49359383608958,5.5622637590407,288277.591546026,0.0,1.0
2002-10-25,11.88,11.9,11.26,11.26,43100,5.82713346185217,5.83694345084518,5.52302380306864,5.52302380306864,87869.6194882158,0.0,1.0
2002-10-28,11.95,12.02,11.42,11.88,63800,5.86146842332773,5.89580338480329,5.60150371501277,5.82713346185217,130071.501701814,0.0,1.0
2002-10-29,12.24,12.24,11.9,11.96,95000,6.00371326372648,6.00371326372648,5.83694345084518,5.86637341782424,193680.135762889,0.0,1.0
2002-10-30,12.25,12.27,11.99,12.1,12900,6.00861825822298,6.018428247216,5.88108840131376,5.93504334077535,26299.7236983291,0.0,1.0
2002-10-31,11.95,12.3,11.95,12.2,36100,5.86146842332773,6.03314323070553,5.86146842332773,5.98409328574044,73598.4515898977,0.0,1.0
2002-11-01,12.25,12.25,11.95,11.95,24200,6.00861825822298,6.00861825822298,5.86146842332773,5.86146842332773,49337.466162757,0.0,1.0
2002-11-04,12.33,12.5,12.1,12.3,34300,6.04785821419505,6.1312431206357,5.93504334077535,6.03314323070553,69928.7227017588,0.0,1.0
2002-11-05,12.49,12.5,12.33,12.33,13100,6.12633812613919,6.1312431206357,6.04785821419505,6.04785821419505,26707.4713525668,0.0,1.0
2002-11-06,12.74,12.74,12.35,12.47,56800,6.2489629885519,6.2489629885519,6.05766820318807,6.11652813714617,115800.333803496,0.0,1.0
2002-11-07,12.56,12.63,12.3,12.35,16800,6.16067308761475,6.19500804909031,6.03314323070553,6.05766820318807,34250.8029559635,0.0,1.0
2002-11-08,12.6,12.85,12.56,12.64,16000,6.18029306560078,6.3029179280135,6.16067308761475,6.19991304358682,32619.8123390129,0.0,1.0
2002-11-11,12.68,12.77,12.61,12.7,8400,6.21953302157285,6.26367797204143,6.18519806009729,6.22934301056587,17125.4014779818,0.0,1.0
2002-11-12,13.02,13.17,12.7,12.72,34400,6.38630283445414,6.45987775190177,6.22934301056587,6.23915299955889,70132.5965288777,0.0,1.0
2002-11-13,13.06,13.2,12.76,12.76,25800,6.40592281244018,6.4745927353913,6.25877297754492,6.25877297754492,52599.4473966582,0.0,1.0
2002-11-14,13.09,13.2,12.83,12.83,41000,6.4206377959297,6.4745927353913,6.29310793902048,6.29310793902048,83588.2691187205,0.0,1.0
2002-11-15,13.19,13.24,12.93,13.2,14900,6.46968774089479,6.49421271337733,6.34215788398557,6.4745927353913,30377.2002407057,0.0,1.0
2002-11-18,12.9,13.14,12.9,12.9,18500,6.32744290049604,6.44516276841225,6.32744290049604,6.32744290049604,37716.6580169836,0.0,1.0
2002-11-19,13.13,13.16,13.0,13.0,29700,6.44025777391574,6.45497275740526,6.37649284546113,6.37649284546113,60550.5266542926,0.0,1.0
2002-11-20,13.33,13.33,13.05,13.19,10300,6.53835766384591,6.53835766384591,6.40101781794367,6.46968774089479,20999.0041932395,0.0,1.0
2002-11-21,13.01,13.34,12.9,13.1,40000,6.38139783995763,6.54326265834242,6.32744290049604,6.42554279042621,81549.5308475322,0.0,1.0
2002-11-22,13.38,13.38,13.06,13.24,16000,6.56288263632845,6.56288263632845,6.40592281244018,6.49421271337733,32619.8123390129,0.0,1.0
2002-11-25,13.34,13.4,13.2,13.4,95200,6.54326265834242,6.57269262532147,6.4745927353913,6.57269262532147,194087.883417126,0.0,1.0
2002-11-26,13.25,13.3,12.8,12.8,52600,6.49911770787384,6.52364268035638,6.27839295553095,6.27839295553095,107237.633064505,0.0,1.0
2002-11-27,13.4,13.4,12.99,13.25,11500,6.57269262532147,6.57269262532147,6.37158785096462,6.49911770787384,23445.4901186655,0.0,1.0
2002-11-29,13.43,13.44,13.05,13.4,7100,6.58740760881099,6.5923126033075,6.40101781794367,6.57269262532147,14475.041725437,0.0,1.0
2002-12-02,13.44,13.44,13.06,13.06,26000,6.5923126033075,6.5923126033075,6.40592281244018,6.40592281244018,53007.1950508959,0.0,1.0
2002-12-03,13.12,13.4,13.1,13.29,31200,6.43535277941923,6.57269262532147,6.42554279042621,6.51873768585987,63608.634061075,0.0,1.0
2002-12-04,13.2,13.36,13.1,13.27,12100,6.4745927353913,6.55307264733543,6.42554279042621,6.50892769686686,24668.7330813785,0.0,1.0
2002-12-05,13.22,13.3,13.15,13.26,10100,6.48440272438431,6.52364268035638,6.45006776290875,6.50402270237035,20591.2565390019,0.0,1.0
2002-12-06,13.31,13.39,13.0,13.36,29400,6.52854767485289,6.56778763082496,6.37649284546113,6.55307264733543,59938.9051729361,0.0,1.0
2002-12-09,13.14,13.31,13.0,13.28,19900,6.44516276841225,6.52854767485289,6.37649284546113,6.51383269136336,40570.8915966472,0.0,1.0
2002-12-10,13.19,13.5,13.0,13.05,26100,6.46968774089479,6.62174257028655,6.37649284546113,6.40101781794367,53211.0688780147,0.0,1.0
2002-12-11,13.34,13.39,13.06,13.39,5300,6.54326265834242,6.56778763082496,6.40592281244018,6.56778763082496,10805.312837298,0.0,1.0
2002-12-12,13.12,13.3,13.0,13.29,47300,6.43535277941923,6.52364268035638,6.37649284546113,6.51873768585987,96432.3202272067,0.0,1.0
2002-12-13,13.01,13.23,13.0,13.05,19600,6.38139783995763,6.48930771888082,6.37649284546113,6.40101781794367,39959.2701152908,0.0,1.0
2002-12-16,13.34,13.39,12.98,13.02,22600,6.54326265834242,6.56778763082496,6.36668285646811,6.38630283445414,46075.4849288556,0.0,1.0
2002-12-17,13.24,13.32,13.11,13.14,19800,6.49421271337733,6.5334526693494,6.43044778492272,6.44516276841225,40367.0177695284,0.0,1.0
2002-12-18,13.25,13.5,13.16,13.17,53400,6.49911770787384,6.62174257028655,6.45497275740526,6.45987775190177,108868.623681455,0.0,1.0
2002-12-19,13.21,13.37,13.11,13.24,28100,6.47949772988781,6.55797764183194,6.43044778492272,6.49421271337733,57288.5454203913,0.0,1.0
2002-12-20,13.13,13.59,12.85,13.11,52600,6.44025777391574,6.66588752075513,6.3029179280135,6.43044778492272,107237.633064505,0.0,1.0
2002-12-23,13.42,13.44,12.85,12.85,23000,6.58250261431449,6.5923126033075,6.3029179280135,6.3029179280135,46890.9802373309,0.0,1.0
2002-12-24,13.2,13.23,13.05,13.14,11500,6.4745927353913,6.48930771888082,6.40101781794367,6.44516276841225,23445.4901186655,0.0,1.0
2002-12-26,12.87,13.13,12.85,13.13,5000,6.31272791700651,6.44025777391574,6.3029179280135,6.44025777391574,10193.6913559415,0.0,1.0
2002-12-27,12.85,13.19,12.85,12.85,14500,6.3029179280135,6.46968774089479,6.3029179280135,6.3029179280135,29561.7049322304,0.0,1.0
2002-12-30,12.55,13.18,12.55,13.18,40700,6.15576809311824,6.46478274639828,6.15576809311824,6.46478274639828,82976.6476373639,0.0,1.0
2002-12-31,12.61,13.15,12.61,12.86,26300,6.18519806009729,6.45006776290875,6.18519806009729,6.30782292251001,53618.8165322524,0.0,1.0
2003-01-02,12.91,12.96,12.61,12.62,12500,6.33234789499255,6.35687286747509,6.18519806009729,6.1901030545938,25484.2283898538,0.0,1.0
2003-01-03,13.13,13.2,12.61,12.99,12200,6.44025777391574,6.4745927353913,6.18519806009729,6.37158785096462,24872.6069084973,0.0,1.0
2003-01-06,13.06,13.25,13.0,13.24,16800,6.40592281244018,6.49911770787384,6.37649284546113,6.49421271337733,34250.8029559635,0.0,1.0
2003-01-07,12.81,13.23,12.61,12.8,24200,6.28329795002746,6.48930771888082,6.18519806009729,6.27839295553095,49337.466162757,0.0,1.0
2003-01-08,13.02,13.15,12.71,12.95,17400,6.38630283445414,6.45006776290875,6.23424800506238,6.35196787297858,35474.0459186765,0.0,1.0
2003-01-09,13.08,13.18,12.8,13.05,11500,6.41573280143319,6.46478274639828,6.27839295553095,6.40101781794367,23445.4901186655,0.0,1.0
2003-01-10,13.19,13.19,13.0,13.09,7300,6.46968774089479,6.46968774089479,6.37649284546113,6.4206377959297,14882.7893796746,0.0,1.0
2003-01-13,13.05,13.25,13.03,13.03,20500,6.40101781794367,6.49911770787384,6.39120782895065,6.39120782895065,41794.1345593602,0.0,1.0
2003-01-14,13.24,13.269,13.0,13.06,16500,6.49421271337733,6.50843719741721,6.37649284546113,6.40592281244018,33639.181474607,0.0,1.0
2003-01-15,13.02,13.16,13.0,13.01,19200,6.38630283445414,6.45497275740526,6.37649284546113,6.38139783995763,39143.7748068154,0.0,1.0
2003-01-16,13.12,13.26,12.95,12.95,19300,6.43535277941923,6.50402270237035,6.35196787297858,6.35196787297858,39347.6486339342,0.0,1.0
2003-01-17,12.8,13.2,12.8,13.2,31100,6.27839295553095,6.4745927353913,6.27839295553095,6.4745927353913,63404.7602339563,0.0,1.0
2003-01-21,12.99,13.05,12.7,12.7,5800,6.37158785096462,6.40101781794367,6.22934301056587,6.22934301056587,11824.6819728922,0.0,1.0
2003-01-22,12.81,13.0,12.61,12.62,23800,6.28329795002746,6.37649284546113,6.18519806009729,6.1901030545938,48521.9708542816,0.0,1.0
2003-01-23,12.83,13.1,12.65,13.1,6800,6.29310793902048,6.42554279042621,6.20481803808333,6.42554279042621,13863.4202440805,0.0,1.0
2003-01-24,13.0,13.19,12.57,12.57,29500,6.37649284546113,6.46968774089479,6.16557808211126,6.16557808211126,60142.7790000549,0.0,1.0
2003-01-27,13.0,13.03,12.85,13.01,10900,6.37649284546113,6.39120782895065,6.3029179280135,6.38139783995763,22222.2471559525,0.0,1.0
2003-01-28,13.16,13.18,12.95,13.0,109900,6.45497275740526,6.46478274639828,6.35196787297858,6.37649284546113,224057.336003595,0.0,1.0
2003-01-29,13.16,13.18,12.95,13.0,19800,6.45497275740526,6.46478274639828,6.35196787297858,6.37649284546113,40367.0177695284,0.0,1.0
2003-01-30,13.05,13.15,13.0,13.12,11100,6.40101781794367,6.45006776290875,6.37649284546113,6.43535277941923,22629.9948101902,0.0,1.0
2003-01-31,13.05,13.15,13.0,13.06,13200,6.40101781794367,6.45006776290875,6.37649284546113,6.40592281244018,26911.3451796856,0.0,1.0
2003-02-03,13.3,13.3,13.01,13.01,51700,6.52364268035638,6.52364268035638,6.38139783995763,6.38139783995763,105402.768620435,0.0,1.0
2003-02-04,13.61,13.81,13.26,13.3,130800,6.67569750974815,6.77379739967832,6.50402270237035,6.52364268035638,266666.96587143,0.0,1.0
2003-02-05,13.55,13.74,13.43,13.62,46400,6.6462675427691,6.73946243820276,6.58740760881099,6.68060250424466,94597.4557831372,0.0,1.0
2003-02-06,13.29,13.5,13.28,13.4,18800,6.51873768585987,6.62174257028655,6.51383269136336,6.57269262532147,38328.2794983401,0.0,1.0
2003-02-07,13.1,13.45,13.1,13.31,11400,6.42554279042621,6.59721759780401,6.42554279042621,6.52854767485289,23241.6162915467,0.0,1.0
2003-02-10,13.19,13.19,12.96,13.03,45100,6.46968774089479,6.46968774089479,6.35687286747509,6.39120782895065,91947.0960305924,0.0,1.0
2003-02-11,13.0,13.49,13.0,13.29,23500,6.37649284546113,6.61683757579005,6.37649284546113,6.51873768585987,47910.3493729251,0.0,1.0
2003-02-12,13.14,13.3,13.02,13.04,13000,6.44516276841225,6.52364268035638,6.38630283445414,6.39611282344716,26503.5975254479,0.0,1.0
2003-02-13,13.3,13.3,12.9,13.15,63500,6.52364268035638,6.52364268035638,6.32744290049604,6.45006776290875,129459.880220457,0.0,1.0
2003-02-14,13.18,13.36,13.1,13.36,29900,6.46478274639828,6.55307264733543,6.42554279042621,6.55307264733543,60958.2743085303,0.0,1.0
2003-02-18,13.49,13.5,13.0,13.0,19200,6.61683757579005,6.62174257028655,6.37649284546113,6.37649284546113,39143.7748068154,0.0,1.0
2003-02-19,13.49,13.5,13.21,13.21,6800,6.61683757579005,6.62174257028655,6.47949772988781,6.47949772988781,13863.4202440805,0.0,1.0
2003-02-20,13.41,13.45,13.05,13.05,13400,6.57759761981798,6.59721759780401,6.40101781794367,6.40101781794367,27319.0928339233,0.0,1.0
2003-02-21,13.4,13.45,13.29,13.29,49000,6.57269262532147,6.59721759780401,6.51873768585987,6.51873768585987,99898.1752882268,0.0,1.0
2003-02-24,13.17,13.4,13.17,13.25,9300,6.45987775190177,6.57269262532147,6.45987775190177,6.49911770787384,18960.2659220512,0.0,1.0
2003-02-25,13.25,13.27,13.19,13.26,7700,6.49911770787384,6.50892769686686,6.46968774089479,6.50402270237035,15698.2846881499,0.0,1.0
2003-02-26,13.92,14.25,13.15,13.15,57000,6.82775233913991,6.9896171575247,6.45006776290875,6.45006776290875,116208.081457733,0.0,1.0
2003-02-27,13.53,13.81,13.45,13.71,52600,6.63645755377608,6.77379739967832,6.59721759780401,6.72474745471323,107237.633064505,0.0,1.0
2003-02-28,13.0,13.65,13.0,13.35,138100,6.37649284546113,6.69531748773418,6.37649284546113,6.54816765283892,281549.755251104,0.0,1.0
2003-03-03,13.0,13.2,13.0,13.2,26500,6.37649284546113,6.4745927353913,6.37649284546113,6.4745927353913,54026.56418649,0.0,1.0
2003-03-04,13.03,13.05,13.0,13.03,91500,6.39120782895065,6.40101781794367,6.37649284546113,6.39120782895065,186544.55181373,0.0,1.0
2003-03-05,13.14,13.18,12.98,13.0,55200,6.44516276841225,6.46478274639828,6.36668285646811,6.37649284546113,112538.352569594,0.0,1.0
2003-03-06,13.3,13.38,13.06,13.06,70500,6.52364268035638,6.56288263632845,6.40592281244018,6.40592281244018,143731.048118775,0.0,1.0
2003-03-07,13.3,13.38,13.15,13.15,23700,6.52364268035638,6.56288263632845,6.45006776290875,6.45006776290875,48318.0970271628,0.0,1.0
2003-03-10,13.3,13.31,13.12,13.15,12200,6.52364268035638,6.52854767485289,6.43535277941923,6.45006776290875,24872.6069084973,0.0,1.0
2003-03-11,13.26,13.28,13.0,13.01,10100,6.50402270237035,6.51383269136336,6.37649284546113,6.38139783995763,20591.2565390019,0.0,1.0
2003-03-12,13.38,13.38,13.05,13.12,17000,6.56288263632845,6.56288263632845,6.40101781794367,6.43535277941923,34658.5506102012,0.0,1.0
2003-03-13,13.49,13.5,13.09,13.35,27600,6.61683757579005,6.62174257028655,6.4206377959297,6.54816765283892,56269.1762847971,0.0,1.0
2003-03-14,13.65,13.73,13.47,13.6,31800,6.69531748773418,6.73455744370625,6.60702758679703,6.67079251525164,64831.8770237881,0.0,1.0
2003-03-17,14.27,14.33,13.37,13.67,66400,6.99942714651771,7.02885711349676,6.55797764183194,6.7051274767272,135372.221206903,0.0,1.0
2003-03-18,14.15,14.24,14.02,14.24,30500,6.94056721255961,6.98471216302819,6.876802284105,6.98471216302819,62181.5172712433,0.0,1.0
2003-03-19,14.24,14.27,13.92,14.15,37600,6.98471216302819,6.99942714651771,6.82775233913991,6.94056721255961,76656.5589966802,0.0,1.0
2003-03-20,14.04,14.45,13.83,14.18,46300,6.88661227309801,7.08771704745487,6.78360738867134,6.95528219604914,94393.5819560185,0.0,1.0
2003-03-21,14.0,14.04,13.73,14.03,32000,6.86699229511198,6.88661227309801,6.73455744370625,6.88170727860151,65239.6246780257,0.0,1.0
2003-03-24,13.69,13.88,12.8,13.49,43800,6.71493746572022,6.80813236115388,6.27839295553095,6.61683757579005,89296.7362780476,0.0,1.0
2003-03-25,13.86,13.99,13.31,13.55,47600,6.79832237216086,6.86208730061547,6.52854767485289,6.6462675427691,97043.9417085633,0.0,1.0
2003-03-26,13.53,13.86,13.28,13.86,26100,6.63645755377608,6.79832237216086,6.51383269136336,6.79832237216086,53211.0688780147,0.0,1.0
2003-03-27,14.0,14.0,13.42,13.42,35100,6.86699229511198,6.86699229511198,6.58250261431449,6.58250261431449,71559.7133187095,0.0,1.0
2003-03-28,13.99,14.0,13.87,13.87,30400,6.86208730061547,6.86699229511198,6.80322736665737,6.80322736665737,61977.6434441244,0.0,1.0
2003-03-31,13.75,14.0,13.72,13.79,17300,6.74436743269927,6.86699229511198,6.72965244920974,6.7639874106853,35270.1720915576,0.0,1.0
2003-04-01,14.07,14.08,13.6,13.61,16400,6.90132725658754,6.90623225108405,6.67079251525164,6.67569750974815,33435.3076474882,0.0,1.0
2003-04-02,14.74,14.88,14.13,14.13,33400,7.22996188785361,7.29863181080473,6.93075722356659,6.93075722356659,68093.8582576894,0.0,1.0
2003-04-03,14.45,14.9,14.45,14.72,21700,7.08771704745487,7.30844179979775,7.08771704745487,7.2201518988606,44240.6204847862,0.0,1.0
2003-04-04,14.36,14.73,13.9,14.26,23300,7.04357209698629,7.22505689335711,6.8179423501469,6.9945221520212,47502.6017186875,0.0,1.0
2003-04-07,14.11,15.15,13.85,14.0,72600,6.92094723457358,7.43106666221047,6.79341737766435,6.86699229511198,148012.398488271,0.0,1.0
2003-04-08,14.81,14.93,14.169,14.169,60000,7.26429684932917,7.32315678328728,6.94988670210298,6.94988670210298,122324.296271298,0.0,1.0
2003-04-09,14.7,14.9,14.69,14.88,61900,7.21034190986758,7.30844179979775,7.20543691537107,7.29863181080473,126197.898986556,0.0,1.0
2003-04-10,14.65,14.93,14.6,14.6,12800,7.18581693738504,7.32315678328728,7.1612919649025,7.1612919649025,26095.8498712103,0.0,1.0
2003-04-11,14.5,14.9,14.5,14.9,21100,7.11224201993741,7.30844179979775,7.11224201993741,7.30844179979775,43017.3775220732,0.0,1.0
2003-04-14,14.8,14.8,14.5,14.8,19900,7.25939185483267,7.25939185483267,7.11224201993741,7.25939185483267,40570.8915966472,0.0,1.0
2003-04-15,14.56,14.8,14.43,14.72,37900,7.14167198691646,7.25939185483267,7.07790705846185,7.2201518988606,77268.1804780367,0.0,1.0
2003-04-16,14.05,14.56,14.05,14.531,37900,6.89151726759452,7.14167198691646,6.89151726759452,7.12744750287659,77268.1804780368,0.0,1.0
2003-04-17,14.37,14.74,14.03,14.7,23200,7.0484770914828,7.22996188785361,6.88170727860151,7.21034190986758,47298.7278915686,0.0,1.0
2003-04-21,14.64,14.74,14.43,14.53,77300,7.18091194288853,7.22996188785361,7.07790705846185,7.12695700342693,157594.468362856,0.0,1.0
2003-04-22,14.72,14.791,14.15,14.35,101100,7.2201518988606,7.25497735978581,6.94056721255961,7.03866710248978,206116.439217137,0.0,1.0
2003-04-23,15.12,15.12,14.7,14.88,75500,7.41635167872094,7.41635167872094,7.21034190986758,7.29863181080473,153924.739474717,0.0,1.0
2003-04-24,15.0,15.14,14.74,15.04,43600,7.35749174476284,7.42616166771396,7.22996188785361,7.37711172274887,88888.98862381,0.0,1.0
2003-04-25,14.87,15.1,14.85,15.1,26000,7.29372681630823,7.40654168972792,7.28391682731521,7.40654168972792,53007.1950508959,0.0,1.0
2003-04-28,15.2,15.25,14.82,14.85,68300,7.45559163469301,7.48011660717555,7.26920184382568,7.28391682731521,139245.823922161,0.0,1.0
2003-04-29,15.391,15.75,15.0,15.32,19500,7.54927702957632,7.72536633200098,7.35749174476284,7.51445156865111,39755.3962881719,0.0,1.0
2003-04-30,15.43,15.67,15.02,15.2,15800,7.56840650811271,7.68612637602891,7.36730173375585,7.45559163469301,32212.0646847752,0.0,1.0
2003-05-01,15.32,15.56,15.1,15.1,14900,7.51445156865111,7.63217143656732,7.40654168972792,7.40654168972792,30377.2002407057,0.0,1.0
2003-05-02,15.79,15.85,15.01,15.01,22400,7.74498630998701,7.77441627696606,7.36239673925935,7.36239673925935,45667.737274618,0.0,1.0
2003-05-05,16.0,16.0,14.97,15.88,60100,7.87251616689624,7.87251616689624,7.36572293865229,7.81347229564452,122146.462403406,0.05,1.0
2003-05-06,16.25,16.5,15.65,15.65,68700,7.99552423200399,8.11853229711175,7.70030487574538,7.70030487574538,139624.991133345,0.0,1.0
2003-05-07,16.2454,16.5,16.0,16.26,62200,7.99326088360601,8.11853229711175,7.87251616689624,8.0004445546083,126414.47523281,0.0,1.0
2003-05-08,16.0,16.11,15.91,16.05,39100,7.87251616689624,7.92663971554365,7.82823326345745,7.89711777991779,79466.3341093708,0.0,1.0
2003-05-09,16.57,16.96,16.04,16.5,57200,8.15297455534192,8.34486713691001,7.89219745731348,8.11853229711175,116252.539924706,0.0,1.0
2003-05-12,16.46,17.0,16.14,16.89,29000,8.0988510066945,8.36454842732725,7.94140068335658,8.31042487867984,58939.2247870014,0.0,1.0
2003-05-13,16.39,16.52,16.22,16.24,21300,8.06440874846433,8.12837294232036,7.98076326419106,7.99060390939968,43289.8444125217,0.0,1.0
2003-05-14,16.351,16.5,16.2,16.2,24700,8.04521949030752,8.11853229711175,7.97092261898244,7.97092261898244,50199.9604220322,0.0,1.0
2003-05-15,16.85,16.96,16.19,16.2,23500,8.2907435882626,8.34486713691001,7.96600229637813,7.97092261898244,47761.0959480873,0.0,1.0
2003-05-16,16.8,16.95,16.0,16.26,23000,8.26614197524105,8.3399468143057,7.87251616689624,8.0004445546083,46744.902417277,0.0,1.0
2003-05-19,16.72,17.0,16.6,16.88,28700,8.22677939440657,8.36454842732725,8.16773552315485,8.30550455607553,58329.5086685152,0.0,1.0
2003-05-20,17.0,17.36,16.7,16.7,41400,8.36454842732725,8.54168004108242,8.21693874919795,8.21693874919795,84140.8243510986,0.0,1.0
2003-05-21,17.25,17.4,17.0,17.0,20300,8.487556492435,8.56136133149966,8.36454842732725,8.36454842732725,41257.457350901,0.0,1.0
2003-05-22,17.35,17.43,17.24,17.24,24100,8.53675971847811,8.57612229931259,8.48263616983069,8.48263616983069,48980.5281850598,0.0,1.0
2003-05-23,17.28,17.3,17.24,17.24,12100,8.50231746024794,8.51215810545656,8.48263616983069,8.48263616983069,24591.8834456109,0.0,1.0
2003-05-27,17.3,17.3,17.25,17.25,53300,8.51215810545656,8.51215810545656,8.487556492435,8.487556492435,108326.230384385,0.0,1.0
2003-05-28,17.6,17.609,17.18,17.18,81000,8.65976778358586,8.66419607392974,8.45311423420483,8.45311423420483,164623.35199128,0.0,1.0
2003-05-29,17.88,18.11,17.5,17.6,59000,8.79753681650654,8.91070423640568,8.61056455754276,8.65976778358586,119910.836635624,0.0,1.0
2003-05-30,18.32,18.739,17.76,17.76,77400,9.01403101109619,9.22019252821679,8.73849294525482,8.73849294525482,157306.758569445,0.0,1.0
2003-06-02,18.19,18.5,18.18,18.5,78600,8.95006681724016,9.10259681797377,8.94514649463585,9.10259681797377,159745.62304339,0.0,1.0
2003-06-03,18.43,18.45,18.05,18.05,34800,9.0681545597436,9.07799520495222,8.88118230077982,8.88118230077982,70727.0697444017,0.0,1.0
2003-06-04,18.8,18.9,18.05,18.44,69400,9.25020649610308,9.29940972214618,8.88118230077982,9.07307488234791,141047.662076479,0.0,1.0
2003-06-05,18.49,18.8,18.25,18.8,40000,9.09767649536946,9.25020649610308,8.97958875286602,9.25020649610308,81295.4824648295,0.0,1.0
2003-06-06,18.0,19.0,17.76,18.77,92100,8.85658068775827,9.34861294818928,8.73849294525482,9.23544552829015,187182.84837527,0.0,1.0
2003-06-09,17.65,17.89,17.65,17.75,33300,8.68436939660741,8.80245713911085,8.68436939660741,8.73357262265051,67678.4891519706,0.0,1.0
2003-06-10,18.0,18.12,17.65,17.82,44800,8.85658068775827,8.91562455900999,8.68436939660741,8.76801488088068,91050.940360609,0.0,1.0
2003-06-11,17.949,18.1,17.5,18.1,75800,8.83148704247628,8.90578391380137,8.61056455754276,8.90578391380137,154054.939270852,0.0,1.0
2003-06-12,17.95,18.25,17.67,18.0,52100,8.83197907473672,8.97958875286602,8.69421004181603,8.85658068775827,105887.36591044,0.0,1.0
2003-06-13,17.98,18.05,17.76,17.98,64500,8.84674004254965,8.88118230077982,8.73849294525482,8.84674004254965,131088.965474538,0.0,1.0
2003-06-16,18.77,18.93,17.79,17.79,70900,9.23544552829015,9.31417068995911,8.75325391306775,8.75325391306775,144096.24266891,0.0,1.0
2003-06-17,18.15,18.89,17.999,18.5,55200,8.93038552682292,9.29448939954187,8.85608865549784,9.10259681797377,112187.765801465,0.0,1.0
2003-06-18,18.5,18.55,17.55,18.55,36200,9.10259681797377,9.12719843099532,8.63516617056431,9.12719843099532,73572.4116306708,0.0,1.0
2003-06-19,18.35,18.49,17.59,17.77,108600,9.02879197890912,9.09767649536946,8.65484746098155,8.74341326785913,220717.234892012,0.0,1.0
2003-06-20,18.4,18.51,18.25,18.499,36500,9.05339359193067,9.10751714057808,8.97958875286602,9.10210478571334,74182.127749157,0.0,1.0
2003-06-23,18.3,18.4,18.19,18.25,56500,9.00419036588757,9.05339359193067,8.95006681724016,8.97958875286602,114829.868981572,0.0,1.0
2003-06-24,18.48,18.84,18.0,18.25,89600,9.09275617276515,9.26988778652032,8.85658068775827,8.97958875286602,182101.880721218,0.0,1.0
2003-06-25,17.74,18.65,17.73,18.65,13700,8.7286523000462,9.17640165703843,8.72373197744189,9.17640165703843,27843.7027442041,0.0,1.0
2003-06-26,18.41,18.54,17.73,17.73,60100,9.05831391453498,9.12227810839101,8.72373197744189,8.72373197744189,122146.462403406,0.0,1.0
2003-06-27,17.84,18.58,17.75,18.38,39500,8.7778555260893,9.14195939880825,8.73357262265051,9.04355294672205,80279.2889340192,0.0,1.0
2003-06-30,17.96,18.2,17.26,17.75,48900,8.83689939734103,8.95498713984447,8.49247681503932,8.73357262265051,99383.7273132541,0.0,1.0
2003-07-01,18.01,18.19,17.265,17.27,18700,8.86150101036258,8.95006681724016,8.49493697634147,8.49739713764363,38005.6380523078,0.0,1.0
2003-07-02,18.33,18.44,17.75,17.82,109200,9.0189513337005,9.07307488234791,8.73357262265051,8.76801488088068,221936.667128985,0.0,1.0
2003-07-03,18.12,18.5,17.95,17.95,7500,8.91562455900999,9.10259681797377,8.83197907473672,8.83197907473672,15242.9029621555,0.0,1.0
2003-07-07,18.5,18.55,17.85,18.25,47600,9.10259681797377,9.12719843099532,8.78277584869361,8.97958875286602,96741.6241331472,0.0,1.0
2003-07-08,18.5,18.7,18.071,18.7,32900,9.10259681797377,9.20100327005998,8.89151497824887,9.20100327005998,66865.5343273223,0.0,1.0
2003-07-09,18.5,18.55,18.221,18.221,33800,9.10259681797377,9.12719843099532,8.96531981731352,8.96531981731352,68694.682682781,0.0,1.0
2003-07-10,18.15,18.585,18.15,18.585,20400,8.93038552682292,9.14441956011041,8.93038552682292,9.14441956011041,41460.6960570631,0.0,1.0
2003-07-11,18.5,18.56,18.13,18.13,40600,9.10259681797377,9.13211875359963,8.9205448816143,8.9205448816143,82514.914701802,0.0,1.0
2003-07-14,18.92,18.971,18.451,18.54,47400,9.3092503673548,9.33434401263678,9.07848723721265,9.12227810839101,96335.146720823,0.0,1.0
2003-07-15,18.7,18.9,18.49,18.9,48000,9.20100327005998,9.29940972214618,9.09767649536946,9.29940972214618,97554.5789577954,0.0,1.0
2003-07-16,18.8,18.85,18.62,18.75,28000,9.25020649610308,9.27480810912463,9.1616406892255,9.22560488308153,56906.8377253807,0.0,1.0
2003-07-17,18.451,18.83,18.44,18.8,22300,9.07848723721265,9.26496746391601,9.07307488234791,9.25020649610308,45322.2314741425,0.0,1.0
2003-07-18,18.47,18.59,18.44,18.5,11200,9.08783585016084,9.14687972141257,9.07307488234791,9.10259681797377,22762.7350901523,0.0,1.0
2003-07-21,18.5,18.75,18.44,18.75,41900,9.10259681797377,9.22560488308153,9.07307488234791,9.22560488308153,85157.017881909,0.0,1.0
2003-07-22,18.58,18.81,18.44,18.5,130900,9.14195939880825,9.25512681870739,9.07307488234791,9.10259681797377,266039.466366155,0.0,1.0
2003-07-23,18.5,18.62,18.44,18.62,44800,9.10259681797377,9.1616406892255,9.07307488234791,9.1616406892255,91050.9403606091,0.0,1.0
2003-07-24,17.97,18.67,17.97,18.61,77600,8.84181971994533,9.18624230224705,8.84181971994533,9.15672036662118,157713.235981769,0.0,1.0
2003-07-25,17.9,18.311,17.75,17.9,246500,8.80737746171516,9.00960272075231,8.73357262265051,8.80737746171516,500983.410689512,0.0,1.0
2003-07-28,18.06,18.25,17.8,18.0,41700,8.88610262338413,8.97958875286602,8.75817423567206,8.85658068775827,84750.5404695848,0.0,1.0
2003-07-29,18.0,18.33,17.8,17.82,17700,8.85658068775827,9.0189513337005,8.75817423567206,8.76801488088068,35973.2509906871,0.0,1.0
2003-07-30,18.22,18.259,17.83,18.0,15500,8.96482778505309,8.9840170432099,8.77293520348499,8.85658068775827,31501.9994551214,0.0,1.0
2003-07-31,18.52,18.574,18.12,18.12,53700,9.11243746318239,9.13900720524567,8.91562455900999,8.91562455900999,109139.185209034,0.0,1.0
2003-08-01,18.53,18.69,18.21,18.49,44900,9.11735778578671,9.19608294745567,8.95990746244878,9.09767649536946,91254.1790667711,0.0,1.0
2003-08-04,18.57,18.68,18.35,18.6,29400,9.13703907620394,9.19116262485136,9.02879197890912,9.15180004401688,59752.1796116497,0.0,1.0
2003-08-05,18.5,18.799,18.47,18.799,28700,9.12719843099532,9.2747136921233,9.11239756867479,9.2747136921233,58172.2862731823,0.05,1.0
2003-08-06,18.19,18.5,18.18,18.49,24100,8.97425618701648,9.12719843099532,8.96932256624297,9.12226481022181,48848.5051980381,0.0,1.0
2003-08-07,18.41,18.41,18.08,18.41,24300,9.08279584403373,9.08279584403373,8.91998635850786,9.08279584403373,49253.8869839139,0.0,1.0
2003-08-08,18.15,18.45,18.01,18.3,21200,8.95452170392244,9.10253032712777,8.88545101309329,9.02852601552511,42970.4693028385,0.0,1.0
2003-08-11,18.5,18.55,17.91,18.01,43500,9.12719843099532,9.15186653486288,8.83611480535818,8.88545101309329,88170.5384279941,0.0,1.0
2003-08-12,18.5,18.57,18.2,18.539,35100,9.12719843099532,9.1617337764099,8.97918980778999,9.14643955201202,71144.503421209,0.0,1.0
2003-08-13,18.34,18.45,18.2,18.2,7000,9.04826049861915,9.10253032712777,8.97918980778999,8.97918980778999,14188.3625056542,0.0,1.0
2003-08-14,18.5,18.55,18.24,18.33,18100,9.12719843099532,9.15186653486288,8.99892429088404,9.04332687784564,36687.0516217631,0.0,1.0
2003-08-15,18.25,18.57,18.25,18.3,7100,9.00385791165755,9.1617337764099,9.00385791165755,9.02852601552511,14391.0533985921,0.0,1.0
2003-08-18,18.5,18.69,18.23,18.69,18100,9.12719843099532,9.22093722569203,8.99399067011053,9.22093722569203,36687.0516217631,0.0,1.0
2003-08-19,18.5,18.75,18.24,18.24,70000,9.12719843099532,9.2505389503331,8.99892429088404,8.99892429088404,141883.625056542,0.0,1.0
2003-08-20,18.48,18.48,18.271,18.375,12100,9.1173311894483,9.1173311894483,9.01421851528192,9.06552817132644,24525.598045488,0.0,1.0
2003-08-21,18.54,18.59,18.34,18.34,47900,9.14693291408937,9.17160101795692,9.04826049861915,9.04826049861915,97088.9377172624,0.0,1.0
2003-08-22,17.76,18.54,17.73,18.54,16100,8.76211049375551,9.14693291408937,8.74730963143498,9.14693291408937,32633.2337630047,0.0,1.0
2003-08-25,17.37,17.94,17.2,17.94,42700,8.56969928358858,8.85091566767871,8.4858277304389,8.85091566767871,86549.0112844907,0.0,1.0
2003-08-26,18.35,18.35,17.4,17.4,27900,9.05319411939266,9.05319411939266,8.58450014590912,8.58450014590912,56550.7591296789,0.0,1.0
2003-08-27,18.4,18.56,18.07,18.16,29500,9.07786222326021,9.15680015563639,8.91505273773435,8.95945532469595,59793.8134166856,0.0,1.0
2003-08-28,18.27,18.45,18.1,18.33,15900,9.01372515320457,9.10253032712777,8.92985360005489,9.04332687784564,32227.8519771289,0.0,1.0
2003-08-29,18.16,18.46,18.11,18.11,13100,8.95945532469595,9.10746394790128,8.9347872208284,8.9347872208284,26552.5069748672,0.0,1.0
2003-09-02,18.5,18.5,18.15,18.47,36300,9.12719843099532,9.12719843099532,8.95452170392244,9.11239756867479,73576.794136464,0.0,1.0
2003-09-03,18.74,18.75,18.26,18.26,50900,9.24560532955959,9.2505389503331,9.00879153243106,9.00879153243106,103169.6645054,0.0,1.0
2003-09-04,18.769,18.8,18.51,18.74,14100,9.25991282980277,9.27520705420065,9.13213205176884,9.24560532955959,28579.4159042463,0.0,1.0
2003-09-05,18.45,18.89,18.42,18.42,50800,9.10253032712777,9.31960964116225,9.08772946480724,9.08772946480724,102966.973612462,0.0,1.0
2003-09-08,18.85,18.95,18.46,18.65,52500,9.29987515806821,9.34921136580332,9.10746394790128,9.20120274259799,106412.718792407,0.0,1.0
2003-09-09,18.67,18.87,18.55,18.55,8100,9.21106998414501,9.30974239961523,9.15186653486288,9.15186653486288,16417.9623279713,0.0,1.0
2003-09-10,18.27,18.79,18.27,18.58,9700,9.01372515320457,9.27027343342714,9.01372515320457,9.16666739718341,19661.016614978,0.0,1.0
2003-09-11,18.66,18.74,17.78,18.23,18000,9.2061363633715,9.24560532955959,8.77197773530253,8.99399067011053,36484.3607288251,0.0,1.0
2003-09-12,18.631,18.83,18.111,18.19,24500,9.19182886312832,9.29000791652119,8.93528058290575,8.97425618701648,49659.2687697897,0.0,1.0
2003-09-15,18.49,18.83,18.48,18.75,9500,9.12226481022181,9.29000791652119,9.1173311894483,9.2505389503331,19255.6348291021,0.0,1.0
2003-09-16,18.58,18.86,18.2,18.2,16200,9.16666739718341,9.30480877884172,8.97918980778999,8.97918980778999,32835.9246559426,0.0,1.0
2003-09-17,18.54,18.81,18.11,18.21,17700,9.14693291408937,9.28014067497416,8.9347872208284,8.98412342856351,35876.2880500114,0.0,1.0
2003-09-18,18.83,18.9,18.16,18.16,31900,9.29000791652119,9.32454326193576,8.95945532469595,8.95945532469595,64658.3948471956,0.0,1.0
2003-09-19,18.92,19.0,18.78,19.0,32500,9.33441050348279,9.37387946967087,9.26533981265363,9.37387946967087,65874.5402048231,0.0,1.0
2003-09-22,19.0,19.0,18.1,18.53,16000,9.37387946967087,9.37387946967087,8.92985360005489,9.14199929331586,32430.5428700668,0.0,1.0
2003-09-23,18.949,18.99,18.74,18.86,19900,9.34871800372597,9.36894584889736,9.24560532955959,9.30480877884172,40335.4876946455,0.0,1.0
2003-09-24,18.11,19.0,18.1,18.85,33400,8.9347872208284,9.37387946967087,8.92985360005489,9.29987515806821,67698.7582412643,0.0,1.0
2003-09-25,17.68,18.39,17.46,18.07,39700,8.72264152756742,9.0729286024867,8.61410187055018,8.91505273773435,80468.2844963532,0.0,1.0
2003-09-26,17.67,17.89,17.1,17.72,36300,8.71770790679391,8.82624756381115,8.43649152270379,8.74237601066147,73576.794136464,0.0,1.0
2003-09-29,18.11,18.11,17.55,17.66,48200,8.9347872208284,8.9347872208284,8.65850445751178,8.7127742860204,97697.0103960761,0.0,1.0
2003-09-30,17.64,17.96,17.52,17.82,73100,8.70290704447338,8.86078290922573,8.64370359519125,8.79171221839658,148167.042737618,0.0,1.0
2003-10-01,18.61,18.65,17.61,17.66,32300,9.18146825950395,9.20120274259799,8.68810618215285,8.7127742860204,65469.1584189473,0.0,1.0
2003-10-02,18.28,18.91,18.05,18.05,13000,9.01865877397808,9.32947688270928,8.90518549618733,8.90518549618733,26349.8160819293,0.0,1.0
2003-10-03,18.97,19.0,18.16,18.89,43200,9.35907860735034,9.37387946967087,8.95945532469595,9.31960964116225,87562.4657491803,0.0,1.0
2003-10-06,18.95,18.95,18.18,18.63,18000,9.34921136580332,9.34921136580332,8.96932256624297,9.19133550105097,36484.3607288251,0.0,1.0
2003-10-07,19.4,19.4,18.76,18.76,34900,9.57122430061131,9.57122430061131,9.25547257110661,9.25547257110661,70739.1216353332,0.0,1.0
2003-10-08,19.32,19.4,18.96,19.1,28300,9.53175533442323,9.57122430061131,9.35414498657683,9.42321567740598,57361.5227014306,0.0,1.0
2003-10-09,19.21,19.5,19.0,19.14,26900,9.47748550591461,9.62056050834642,9.37387946967087,9.44295016050003,54523.8502002997,0.0,1.0
2003-10-10,19.0,19.31,18.71,18.81,36000,9.37387946967087,9.52682171364971,9.23080446723906,9.28014067497416,72968.7214576503,0.0,1.0
2003-10-13,19.69,19.85,18.85,18.85,37000,9.71429930304313,9.79323723541931,9.29987515806821,9.29987515806821,74995.6303870294,0.0,1.0
2003-10-14,19.98,20.0,19.45,19.69,32100,9.85737430547495,9.86724154702197,9.59589240447887,9.71429930304313,65063.7766330715,0.0,1.0
2003-10-15,19.58,19.99,19.56,19.97,27000,9.66002947453451,9.86230792624846,9.65016223298749,9.85244068470144,54726.5410932377,0.0,1.0
2003-10-16,19.76,19.84,19.6,19.65,8800,9.74883464845771,9.7883036146458,9.66989671608153,9.69456481994909,17836.7985785367,0.0,1.0
2003-10-17,19.39,19.79,19.39,19.62,24800,9.5662906798378,9.76363551077824,9.5662906798378,9.67976395762856,50267.3414486035,0.0,1.0
2003-10-20,19.98,19.99,19.39,19.47,15000,9.85737430547495,9.86230792624846,9.5662906798378,9.60575964602589,30403.6339406876,0.0,1.0
2003-10-21,19.98,19.99,19.73,19.97,24900,9.85737430547495,9.86230792624846,9.73403378613718,9.85244068470144,50470.0323415414,0.0,1.0
2003-10-22,19.53,19.92,19.52,19.91,26500,9.63536137066696,9.82777258083389,9.63042774989344,9.82283896006037,53713.0866285481,0.0,1.0
2003-10-23,18.84,19.81,18.66,19.48,49900,9.2949415372947,9.77350275232526,9.2061363633715,9.6106932667994,101142.755576021,0.0,1.0
2003-10-24,18.9,19.2,18.48,18.66,51700,9.32454326193576,9.47255188514109,9.1173311894483,9.2061363633715,104791.191648903,0.0,1.0
2003-10-27,18.61,19.4,18.5,18.91,122100,9.18146825950395,9.57122430061131,9.12719843099532,9.32947688270928,247485.580277197,0.0,1.0
2003-10-28,19.79,19.79,18.51,18.51,38100,9.76363551077824,9.76363551077824,9.13213205176884,9.13213205176884,77225.2302093465,0.0,1.0
2003-10-29,19.94,19.98,19.46,19.5,39100,9.83763982238091,9.85737430547495,9.60082602525238,9.62056050834642,79252.1391387256,0.0,1.0
2003-10-30,19.775,19.98,19.77,19.98,19600,9.75623507961797,9.85737430547495,9.75376826923122,9.85737430547495,39727.4150158318,0.0,1.0
2003-10-31,19.48,19.99,19.47,19.99,29500,9.6106932667994,9.86230792624846,9.60575964602589,9.86230792624846,59793.8134166856,0.0,1.0
2003-11-03,19.88,19.969,19.34,19.52,51500,9.8327062016074,9.87672586216791,9.56562062067842,9.65464914765475,104123.92875449,0.05,1.0
2003-11-04,19.91,20.05,19.61,19.61,64300,9.84754428943678,9.91678869930726,9.69916341114291,9.69916341114291,130003.274153664,0.0,1.0
2003-11-05,19.95,20.029,19.61,19.64,35300,9.86732840654263,9.90640203782669,9.69916341114291,9.7140014989723,71370.3822336601,0.0,1.0
2003-11-06,19.97,19.99,19.53,19.75,60600,9.87722046509556,9.88711252364848,9.65959517693121,9.76840782101338,122522.525874215,0.0,1.0
2003-11-07,19.86,19.99,19.85,19.96,36600,9.82281414305447,9.88711252364848,9.81786811377801,9.8722744358191,73998.7532507637,0.0,1.0
2003-11-10,19.24,19.93,19.0,19.915,26000,9.5161603279138,9.85743634798971,9.3974556252787,9.85001730407501,52567.4203420726,0.0,1.0
2003-11-11,18.98,19.45,18.63,18.75,29400,9.38756356672577,9.62002694271951,9.21445254204959,9.27380489336714,59441.6214637283,0.0,1.0
2003-11-12,19.95,19.98,19.3,19.3,19300,9.86732840654263,9.88216649437202,9.54583650357257,9.54583650357257,39021.2004846924,0.0,1.0
2003-11-13,19.821,20.05,19.82,19.82,28400,9.80352462887627,9.91678869930726,9.80303002594862,9.80303002594862,57419.7976044177,0.0,1.0
2003-11-14,19.72,19.99,19.54,19.9,39500,9.753569733184,9.88711252364848,9.66454120620767,9.84259826016032,79862.0424427641,0.0,1.0
2003-11-17,19.81,19.92,19.161,19.73,15700,9.79808399667216,9.85249031871325,9.47708669662974,9.75851576246046,31742.6345911746,0.0,1.0
2003-11-18,19.75,19.9,19.09,19.09,12700,9.76840782101338,9.84259826016032,9.44196988876686,9.44196988876686,25677.1630132432,0.0,1.0
2003-11-19,19.93,19.98,19.01,19.01,44000,9.85743634798971,9.88216649437202,9.40240165455516,9.40240165455516,88960.2498096613,0.0,1.0
2003-11-20,19.97,19.98,19.65,19.76,13400,9.87722046509556,9.88216649437202,9.71894752824876,9.77335385028985,27092.4397147605,0.0,1.0
2003-11-21,19.98,19.99,19.71,19.99,12100,9.88216649437202,9.88711252364848,9.74862370390754,9.88711252364848,24464.0686976569,0.0,1.0
2003-11-24,20.34,20.386,19.601,19.95,138400,10.0602235483247,10.0829752829964,9.69471198479409,9.86732840654263,279820.42212857,0.0,1.0
2003-11-25,21.37,21.38,20.32,20.32,34200,10.5696645638003,10.5746105930768,10.0503314897717,10.0503314897717,69146.3759884186,0.0,1.0
2003-11-26,21.38,21.44,20.6,20.83,24900,10.5746105930768,10.6042867687355,10.1888203095127,10.3025789828713,50343.4140968309,0.0,1.0
2003-11-28,20.99,21.47,20.73,21.47,11500,10.3817154512947,10.6191248565649,10.2531186901067,10.6191248565649,23250.9743820706,0.0,1.0
2003-12-01,20.99,21.5,20.82,20.99,44600,10.3817154512947,10.6339629443943,10.2976329535949,10.3817154512947,90173.3441252479,0.0,1.0
2003-12-02,20.71,21.39,20.64,21.0,59700,10.2432266315538,10.5795566223532,10.2086044266185,10.3866614805712,120702.884400836,0.0,1.0
2003-12-03,20.62,21.0,20.51,20.51,27300,10.1987123680656,10.3866614805712,10.1443060460245,10.1443060460245,55195.7913591763,0.0,1.0
2003-12-04,20.41,20.859,20.02,20.51,19100,10.0948457532599,10.3169224677731,9.90195061147787,10.1443060460245,38616.8357128303,0.0,1.0
2003-12-05,20.36,20.51,20.03,20.51,15100,10.0701156068776,10.1443060460245,9.90689664075433,10.1443060460245,30529.5402755883,0.0,1.0
2003-12-08,20.98,20.98,20.02,20.35,35600,10.3767694220183,10.3767694220183,9.90195061147787,10.0651695776011,71976.929391453,0.0,1.0
2003-12-09,20.2,20.97,20.11,20.68,38200,9.9909791384542,10.3718233927418,9.94646487496603,10.2283885437244,77233.6714256605,0.0,1.0
2003-12-10,20.58,20.69,20.12,20.295,7100,10.1789282509598,10.2333345730009,9.9514109042425,10.0379664165806,14354.9494011044,0.0,1.0
2003-12-11,21.65,21.65,20.29,20.395,76200,10.7081533835413,10.7081533835413,10.0354934019424,10.0874267093452,154062.978079458,0.0,1.0
2003-12-12,22.4,22.4,21.4,21.65,59500,11.0791055792759,11.0791055792759,10.5845026516297,10.7081533835413,120298.519628974,0.0,1.0
2003-12-15,21.15,22.4,20.96,22.4,52600,10.4608519197181,11.0791055792759,10.3668773634653,11.0791055792759,106347.934999732,0.0,1.0
2003-12-16,21.47,21.5,20.18,20.7,33700,10.6191248565649,10.6339629443943,9.98108707990127,10.2382806022773,68135.4640587635,0.0,1.0
2003-12-17,21.52,21.58,20.77,20.9,18300,10.6438550029472,10.673531178606,10.2729028072126,10.3372011878066,36999.376625382,0.0,1.0
2003-12-18,21.63,21.75,21.01,21.02,34800,10.6982613249883,10.7576136763059,10.3916075098477,10.3965535391241,70359.4703040051,0.0,1.0
2003-12-19,21.12,21.85,20.81,21.85,14400,10.4460138318887,10.8070739690705,10.2926869243184,10.8070739690705,29114.2635740711,0.0,1.0
2003-12-22,21.35,21.36,20.81,21.29,8800,10.5597725052474,10.5647185345238,10.2926869243184,10.5300963295886,17792.0499619322,0.0,1.0
2003-12-23,21.89,21.89,20.981,20.981,23200,10.8268580861764,10.8268580861764,10.3772640249459,10.3772640249459,46906.313536003,0.0,1.0
2003-12-24,21.71,21.95,21.32,21.95,8500,10.7378295592,10.8565342618351,10.544934417418,10.8565342618351,17185.5028041392,0.0,1.0
2003-12-26,21.86,21.94,21.33,21.53,3900,10.812019998347,10.8515882325587,10.5498804466945,10.6488010322237,7885.11305131087,0.0,1.0
2003-12-29,21.891,22.0,21.67,21.68,19500,10.827352689104,10.8812644082174,10.7180454420942,10.7229914713706,39425.5652565544,0.0,1.0
2003-12-30,21.92,21.99,21.5,21.71,15500,10.8416961740057,10.876318378941,10.6339629443943,10.7378295592,31338.2698193126,0.0,1.0
2003-12-31,21.66,22.0,21.42,22.0,32700,10.7130994128177,10.8812644082174,10.5943947101826,10.8812644082174,66113.6401994529,0.0,1.0
2004-01-02,21.93,22.0,21.65,21.99,8800,10.8466422032822,10.8812644082174,10.7081533835413,10.876318378941,17792.0499619323,0.0,1.0
2004-01-05,22.7,22.86,22.25,22.4,282300,11.2274864575698,11.3066229259932,11.004915140129,11.0791055792759,570760.87548335,0.0,1.0
2004-01-06,22.35,22.7,22.14,22.3,22100,11.0543754328936,11.2274864575698,10.9505088180879,11.0296452865113,44682.3072907618,0.0,1.0
2004-01-07,22.0,22.57,21.54,22.57,30100,10.8812644082174,11.1631880769758,10.6537470615002,11.1631880769758,60856.8981652458,0.0,1.0
2004-01-08,22.05,22.19,21.521,22.04,27000,10.9059945545998,10.9752389644702,10.6443496058749,10.9010485253233,54589.2442013828,0.0,1.0
2004-01-09,21.35,22.0,21.3,21.805,24400,10.5597725052474,10.8812644082174,10.5350423588651,10.7848168373264,49332.5021671757,0.0,1.0
2004-01-12,21.93,21.93,21.11,21.11,16600,10.8466422032822,10.8466422032822,10.4410678026123,10.4410678026123,33562.2760645541,0.0,1.0
2004-01-13,21.91,21.95,21.21,21.38,12000,10.8367501447293,10.8565342618351,10.4905280953769,10.5746105930768,24261.8863117258,0.0,1.0
2004-01-14,22.59,22.59,21.42,22.13,28900,11.1730801355287,11.1730801355287,10.5943947101826,10.9455627888115,58430.7095340731,0.0,1.0
2004-01-15,22.587,22.88,21.82,22.88,10400,11.1715963267458,11.3165149845461,10.7922358812411,11.3165149845461,21026.968136829,0.0,1.0
2004-01-16,22.34,22.58,22.2,22.56,9300,11.0494294036172,11.1681341062523,10.9801849937467,11.1582420476993,18802.9618915874,0.0,1.0
2004-01-20,22.4,22.75,21.68,22.57,74200,11.0791055792759,11.2522166039521,10.7229914713706,11.1631880769758,150019.330360838,0.0,1.0
2004-01-21,22.8,22.89,21.66,22.2,39400,11.2769467503344,11.3214610138226,10.7130994128177,10.9801849937467,79659.8600568334,0.0,1.0
2004-01-22,21.77,22.85,21.77,22.0,23200,10.7675057348588,11.3016768967168,10.7675057348588,10.8812644082174,46906.3135360033,0.0,1.0
2004-01-23,22.5,22.5,21.56,21.56,14300,11.1285658720406,11.1285658720406,10.6636391200531,10.6636391200531,28912.0811881398,0.0,1.0
2004-01-26,22.94,22.95,21.87,22.17,26300,11.3461911602049,11.3511371894814,10.8169660276234,10.9653469059173,53173.9674998658,0.0,1.0
2004-01-27,22.31,22.99,22.05,22.99,25400,11.0345913157878,11.3709213065872,10.9059945545998,11.3709213065872,51354.3260264862,0.0,1.0
2004-01-28,21.96,22.89,21.79,22.63,17900,10.8614802911116,11.3214610138226,10.7773977934117,11.1928642526346,36190.6470816576,0.0,1.0
2004-01-29,21.99,22.3,21.11,21.76,24300,10.876318378941,11.0296452865113,10.4410678026123,10.7625597055823,49130.3197812447,0.0,1.0
2004-01-30,22.12,22.74,21.25,22.48,354300,10.940616759535,11.2472705746757,10.5103122124828,11.1186738134876,716332.193353704,0.0,1.0
2004-02-02,22.65,22.68,21.88,22.49,73800,11.2027563111875,11.2175943990169,10.8219120568999,11.1236198427641,149210.600817114,0.0,1.0
2004-02-03,22.5,23.25,22.37,23.1,75200,11.1285658720406,11.4995180677752,11.0642674914466,11.4253276286283,152041.154220148,0.0,1.0
2004-02-04,22.24,22.91,22.01,22.91,41400,10.9999691108525,11.3313530723755,10.8862104374939,11.3313530723755,83703.5077754543,0.0,1.0
2004-02-05,22.6,22.81,22.0,22.235,28100,11.1780261648052,11.2818927796109,10.8812644082174,10.9974960962143,56813.2504466246,0.0,1.0
2004-02-06,23.32,23.7,22.34,22.64,272500,11.5341402727105,11.7220893852161,11.0494294036172,11.197810281911,550947.001662106,0.0,1.0
2004-02-09,23.12,23.92,22.74,23.92,81600,11.4599498335635,11.8564878900882,11.2715942567143,11.8564878900882,164624.80441883,0.05,1.0
2004-02-10,23.2,23.35,22.82,23.0,58800,11.499603639216,11.5739545248144,11.3112480623668,11.4004691250848,118626.697301804,0.0,1.0
2004-02-11,23.6,23.83,22.86,23.29,148800,11.6978726674784,11.8118773587292,11.331074965193,11.544214170575,300198.172763747,0.0,1.0
2004-02-12,23.52,23.9,23.34,23.9,42600,11.6582188618259,11.8465744386751,11.5689977991078,11.8465744386751,85943.8317186537,0.0,1.0
2004-02-13,23.7,23.8,23.31,23.51,46100,11.7474399245439,11.7970071816095,11.5541276219882,11.6532621361193,93004.9446532853,0.0,1.0
2004-02-17,23.8,24.0,23.4,24.0,41400,11.7970071816095,11.8961416957407,11.5987381533472,11.8961416957407,83522.8787124948,0.0,1.0
2004-02-18,24.1,24.189,23.7,23.85,18600,11.9457089528063,11.9898238115947,11.7474399245439,11.8217908101423,37524.7715954685,0.0,1.0
2004-02-19,24.1,24.48,23.86,24.2,91300,11.9457089528063,12.1340645296555,11.8267475358489,11.9952762098719,184194.17455195,0.0,1.0
2004-02-20,24.54,24.69,24.0,24.35,120700,12.1638048838949,12.2381557694933,11.8961416957407,12.0696270954703,243507.523202852,0.0,1.0
2004-02-23,24.89,25.85,24.7,25.54,66500,12.3372902836244,12.8131359514541,12.2431124951998,12.6594774545507,134161.145757993,0.0,1.0
2004-02-24,24.74,25.2,24.25,25.2,132500,12.262939398026,12.4909487805277,12.0200598384047,12.4909487805277,267313.561096753,0.0,1.0
2004-02-25,24.99,25.2,24.4,25.2,40500,12.38685754069,12.4909487805277,12.0944107240031,12.4909487805277,81707.1639578751,0.0,1.0
2004-02-26,25.06,25.08,24.74,25.0,32200,12.4215546206359,12.431468072049,12.262939398026,12.3918142663966,64962.238998607,0.0,1.0
2004-02-27,24.8,25.15,24.75,25.15,28600,12.2926797522654,12.466165151995,12.2678961237326,12.466165151995,57699.3799801291,0.0,1.0
2004-03-01,24.78,25.0,24.53,25.0,63700,12.2827663008523,12.3918142663966,12.1588481581883,12.3918142663966,128512.255410287,0.0,1.0
2004-03-02,24.73,25.16,24.71,25.16,95600,12.2579826723195,12.4711218777015,12.2480692209064,12.4711218777015,192869.256157354,0.0,1.0
2004-03-03,24.67,25.079,24.39,24.7,27800,12.2282423180801,12.4309723994784,12.0894539982965,12.2431124951998,56085.4113093564,0.0,1.0
2004-03-04,25.2,25.2,24.4,25.05,31800,12.4909487805277,12.4909487805277,12.0944107240031,12.4165978949294,64155.2546632207,0.0,1.0
2004-03-05,24.93,25.2,24.81,25.2,12900,12.3571171864507,12.4909487805277,12.297636477972,12.4909487805277,26025.244816212,0.0,1.0
2004-03-08,24.63,25.599,24.58,25.4,60100,12.2084154152539,12.6887221362194,12.1836317867211,12.5900832946589,121249.39639181,0.0,1.0
2004-03-09,25.67,25.75,25.0,25.44,98400,12.723914888736,12.7635686943885,12.3918142663966,12.6099101974852,198518.146505059,0.0,1.0
2004-03-10,26.0,26.39,24.82,24.821,127500,12.8874868370524,13.0807991396082,12.3025932036785,12.3030888762492,257226.256904422,0.0,1.0
2004-03-11,26.0,26.5,25.71,25.86,62300,12.8874868370524,13.1353231223804,12.7437417915622,12.8180926771606,125687.810236435,0.0,1.0
2004-03-12,26.49,26.5,26.01,26.24,36500,13.1303663966738,13.1353231223804,12.892443562759,13.0064482540098,73637.3206040109,0.0,1.0
2004-03-15,25.63,26.68,25.62,26.63,84600,12.7040879859098,13.2245441850984,12.6991312602032,13.1997605565656,170677.186934227,0.0,1.0
2004-03-16,25.13,25.93,25.07,25.91,33800,12.4562517005818,12.8527897571065,12.4265113463425,12.8428763056934,68190.1763401527,0.0,1.0
2004-03-17,25.22,25.85,24.91,25.05,51400,12.5008622319409,12.8131359514541,12.3472037350375,12.4165978949294,103697.487097155,0.0,1.0
2004-03-18,24.96,25.22,24.7,24.91,75200,12.3719873635703,12.5008622319409,12.2431124951998,12.3472037350375,151713.055052648,0.0,1.0
2004-03-19,25.1,25.27,24.75,25.2,70500,12.4413815234622,12.5256458604737,12.2678961237326,12.4909487805277,142230.989111856,0.0,1.0
2004-03-22,25.07,25.22,24.9,25.22,48700,12.4265113463425,12.5008622319409,12.342247009331,12.5008622319409,98250.3428332966,0.0,1.0
2004-03-23,25.52,25.56,24.92,25.17,70300,12.6495640031376,12.6693909059639,12.3521604607441,12.4760786034081,141827.496944164,0.0,1.0
2004-03-24,25.24,25.5,24.93,24.93,57200,12.510775683354,12.6396505517245,12.3571171864507,12.3571171864507,115398.759960258,0.0,1.0
2004-03-25,25.9,26.25,25.01,25.01,55200,12.8379195799868,13.0114049797164,12.3967709921031,12.3967709921031,111363.838283326,0.0,1.0
2004-03-26,26.14,26.25,25.6,25.625,61100,12.9568809969443,13.0114049797164,12.6892178087901,12.7016096230565,123266.857230275,0.0,1.0
2004-03-29,26.5,26.5,26.25,26.35,58000,13.1353231223804,13.1353231223804,13.0114049797164,13.060972236782,117012.728631031,0.0,1.0
2004-03-30,26.67,26.7,25.99,25.99,39800,13.2195874593919,13.2344576365115,12.8825301113459,12.8825301113459,80294.9413709486,0.0,1.0
2004-03-31,27.98,28.06,26.46,26.46,96800,13.868918526951,13.9085723326035,13.1154962195541,13.1154962195541,195290.209163514,0.0,1.0
2004-04-01,27.21,28.07,27.21,28.07,103900,13.487250647546,13.9135290583101,13.487250647546,13.9135290583101,209614.181116623,0.0,1.0
2004-04-02,27.55,28.04,27.34,27.64,59900,13.655779321569,13.8986588811904,13.5516880817313,13.700389852928,120845.904224117,0.0,1.0
2004-04-05,27.15,28.0,26.85,27.36,42400,13.4575102933067,13.8788319783642,13.3088085221099,13.5616015331444,85540.3395509604,0.0,1.0
2004-04-06,25.62,27.15,25.6,27.15,47400,12.6991312602032,13.4575102933067,12.6892178087901,13.4575102933067,95627.6437432909,0.0,1.0
2004-04-07,25.53,26.27,24.32,26.2,100200,12.6545207288442,13.0213184311295,12.0547569183506,12.9866213511836,202149.576014298,0.0,1.0
2004-04-08,25.501,26.04,24.36,26.0,32300,12.6401462242952,12.9073137398787,12.0745838211768,12.8874868370524,65163.9850824532,0.0,1.0
2004-04-12,25.58,26.1,25.445,25.445,15100,12.679304357377,12.937054094118,12.6123885603384,12.6123885603384,30463.6586608373,0.0,1.0
2004-04-13,24.5,25.97,24.2,25.0,40500,12.1439779810686,12.8726166599328,11.9952762098719,12.3918142663966,81707.1639578753,0.0,1.0
2004-04-14,24.12,24.71,23.84,24.01,40300,11.9556224042194,12.2480692209064,11.8168340844358,11.9010984214473,81303.671790182,0.0,1.0
2004-04-15,24.1,24.74,23.26,23.75,58000,11.9457089528063,12.262939398026,11.5293439934554,11.7722235530767,117012.728631031,0.0,1.0
2004-04-16,24.11,24.41,23.84,24.0,41100,11.9506656785129,12.0993674497096,11.8168340844358,11.8961416957407,82917.6404609544,0.0,1.0
2004-04-19,24.09,24.5,23.66,24.5,28600,11.9407522270997,12.1439779810686,11.7276130217177,12.1439779810686,57699.3799801292,0.0,1.0
2004-04-20,23.75,24.5,23.7,24.23,20200,11.7722235530767,12.1439779810686,11.7474399245439,12.0101463869916,40752.7089370144,0.0,1.0
2004-04-21,24.11,24.2,23.28,24.1,20100,11.9506656785129,11.9952762098719,11.5392574448685,11.9457089528063,40550.9628531675,0.0,1.0
2004-04-22,23.98,24.05,23.33,24.04,24900,11.8862282443276,11.9209253242735,11.5640410734013,11.9159685985669,50234.7748778046,0.0,1.0
2004-04-23,23.73,24.09,23.7,24.06,38400,11.7623101016636,11.9407522270997,11.7474399245439,11.9258820499801,77470.4961970965,0.0,1.0
2004-04-26,23.77,24.17,23.25,24.1,28000,11.7821370044899,11.9804060327522,11.5243872677488,11.9457089528063,56488.9034770492,0.0,1.0
2004-04-27,23.75,24.14,23.52,23.52,46000,11.7722235530767,11.9655358556325,11.6582188618259,11.6582188618259,92803.1985694387,0.0,1.0
2004-04-28,22.41,23.7,22.25,23.6,70100,11.1080223083979,11.7474399245439,11.0287146970929,11.6978726674784,141424.00477647,0.0,1.0
2004-04-29,22.59,22.91,22.36,22.36,49900,11.1972433711159,11.3558585937258,11.0832386798651,11.0832386798651,100671.295839456,0.0,1.0
2004-04-30,22.33,22.74,22.01,22.59,51300,11.0683685027454,11.2715942567143,10.9097532801355,11.1972433711159,103495.741013309,0.0,1.0
2004-05-03,22.11,22.71,21.98,22.71,73600,10.9593205372011,11.2567240795946,10.8948831030159,11.2567240795946,148485.117711102,0.0,1.0
2004-05-04,22.52,22.8,22.19,22.225,34000,11.16254629117,11.3013346109537,10.9989743428536,11.0163228828266,68593.6685078459,0.0,1.0
2004-05-05,22.74,23.15,22.54,22.85,18100,11.2715942567143,11.4748200106832,11.1724597425831,11.3261182394865,36516.0411762356,0.0,1.0
2004-05-06,23.16,23.18,22.2,22.51,36200,11.4797767363898,11.4896901878029,11.0039310685602,11.1575895654635,73032.082352471,0.0,1.0
2004-05-07,23.25,23.4,23.0,23.2,35600,12.1309339660514,12.209198056155,12.0004938158788,12.1048459360169,68230.5255569217,0.0,1.05263157894737
2004-05-10,22.88,23.67,21.5,22.39,66300,11.9744057858443,12.3878577338695,11.2521732690407,11.7179609066894,126682.194267483,0.07,1.0
2004-05-11,22.63,23.7,22.35,23.7,28600,11.8435665617857,12.4035584407565,11.69702663084,12.4035584407565,54647.2210565612,0.0,1.0
2004-05-12,22.02,22.56,22.01,22.56,45700,11.5243188550827,11.8069315790493,11.5190852861203,11.8069315790493,87320.9091707988,0.0,1.0
2004-05-13,21.56,22.5,21.5,22.0,19400,11.2835746828148,11.7755301652752,11.2521732690407,11.513851717158,37068.3947027025,0.0,1.0
2004-05-14,20.97,21.37,20.51,20.52,47600,10.9747941140365,11.1841368725303,10.7340499417686,10.739283510731,90951.3189612698,0.0,1.0
2004-05-17,20.52,21.17,20.3,20.5,51500,10.739283510731,11.0794654932834,10.6241449935594,10.7288163728063,98403.2127417099,0.0,1.0
2004-05-18,20.8,20.86,20.52,20.76,29200,10.8858234416766,10.9172248554507,10.739283510731,10.8648891658272,55793.6662535523,0.0,1.0
2004-05-19,20.54,20.94,20.31,20.93,24300,10.7497506486557,10.9590934071494,10.6293785625217,10.9538598381871,46431.0304781272,0.0,1.0
2004-05-20,20.4,20.94,20.29,20.41,47400,10.6764806831828,10.9590934071494,10.618911424597,10.6817142521452,90569.1705622734,0.0,1.0
2004-05-21,20.84,20.84,20.28,20.411,34600,10.906757717526,10.906757717526,10.6136778556347,10.6822376090414,66111.6730264693,0.0,1.0
2004-05-24,21.2,21.2,20.5,20.5,40200,11.0951662001704,11.0951662001704,10.7288163728063,10.7288163728063,76811.8281983835,0.0,1.0
2004-05-25,23.05,23.12,20.63,21.0,79300,12.0633764582041,12.1000114409406,10.7968527693168,10.9904948209235,151521.840202284,0.0,1.0
2004-05-26,21.66,22.72,21.37,22.47,111700,11.3359103724383,11.8906686824468,11.1841368725303,11.7598294583882,213429.880839786,0.0,1.0
2004-05-27,22.01,22.2,21.49,21.6,37900,11.5190852861203,11.6185230964049,11.2469397000784,11.3045089586642,72417.1216099188,0.0,1.0
2004-05-28,21.22,22.17,21.22,22.06,24100,11.1056333380951,11.6028223895178,11.1056333380951,11.545253130932,46048.8820791304,0.0,1.0
2004-06-01,22.48,22.5,21.44,21.66,35000,11.7650630273505,11.7755301652752,11.2207718552667,11.3359103724383,66875.9698244632,0.0,1.0
2004-06-02,21.77,22.73,21.5,22.26,26500,11.393479631024,11.8959022514091,11.2521732690407,11.6499245101789,50634.6628670938,0.0,1.0
2004-06-03,21.49,22.12,21.28,22.0,31900,11.2469397000784,11.5766545447061,11.1370347518692,11.513851717158,60952.6696400107,0.0,1.0
2004-06-04,21.59,21.84,21.21,21.59,14500,11.2992753897018,11.4301146137605,11.1003997691327,11.2992753897018,27705.7589272777,0.0,1.0
2004-06-07,22.7,22.72,21.38,21.38,20700,11.8802015445221,11.8906686824468,11.1893704414926,11.1893704414926,39552.3592961825,0.0,1.0
2004-06-08,22.05,22.25,21.55,21.55,20400,11.5400195619697,11.6446909412166,11.2783411138525,11.2783411138525,38979.1366976871,0.0,1.0
2004-06-09,22.07,22.45,21.76,22.33,19800,11.5504866998944,11.7493623204635,11.3882460620617,11.6865594929153,37832.6915006963,0.0,1.0
2004-06-10,22.48,22.48,21.6,22.48,50400,11.7650630273505,11.7650630273505,11.3045089586642,11.7650630273505,96301.3965472271,0.0,1.0
2004-06-14,21.41,22.66,21.35,22.65,64000,11.2050711483796,11.8592672686727,11.1736697346056,11.8540336997104,122287.487679019,0.0,1.0
2004-06-15,21.61,22.45,21.53,22.44,35100,11.3097425276265,11.7493623204635,11.2678739759278,11.7441287515011,67067.0440239618,0.0,1.0
2004-06-16,21.7,22.15,21.61,21.61,37500,11.3568446482876,11.5923552515931,11.3097425276265,11.3097425276265,71652.824811925,0.0,1.0
2004-06-17,21.61,22.08,21.61,22.08,61700,11.3097425276265,11.5557202688567,11.3097425276265,11.5557202688567,117892.781090554,0.0,1.0
2004-06-18,21.8,21.8,21.2,21.6,65100,11.4091803379111,11.4091803379111,11.0951662001704,11.3045089586642,124389.303873501,0.0,1.0
2004-06-21,21.53,21.88,21.17,21.5,58700,11.2678739759278,11.4510488896098,11.0794654932834,11.2521732690407,112160.555105599,0.0,1.0
2004-06-22,21.66,22.17,21.19,21.99,60200,11.3359103724383,11.6028223895178,11.0899326312081,11.5086181481956,115026.668098076,0.0,1.0
2004-06-23,21.95,22.2,21.42,21.42,26600,11.4876838723462,11.6185230964049,11.210304717342,11.210304717342,50825.7370665922,0.0,1.0
2004-06-24,21.34,22.3,21.34,22.29,91000,11.1684361656432,11.6708587860283,11.1684361656432,11.665625217066,173877.521543605,0.0,1.0
2004-06-25,22.81,22.825,21.23,21.23,122300,11.9377708031079,11.9456211565514,11.1108669070574,11.1108669070574,233683.745986624,0.0,1.0
2004-06-28,21.87,22.68,21.19,21.6,278700,11.4458153206475,11.8697344065974,11.0899326312081,11.3045089586642,532523.794002225,0.0,1.0
2004-06-29,21.64,22.14,21.46,21.57,144600,11.3254432345136,11.5871216826308,11.2312389931914,11.2888082517772,276293.292474781,0.0,1.0
2004-06-30,22.22,23.05,21.89,21.89,164600,11.6289902343295,12.0633764582041,11.4562824585722,11.4562824585722,314508.132374477,0.0,1.0
2004-07-01,21.93,22.79,21.91,22.79,40200,11.4772167344216,11.9273036651832,11.4667495964969,11.9273036651832,76811.8281983832,0.0,1.0
2004-07-02,21.95,22.29,21.85,22.04,22900,11.4876838723462,11.665625217066,11.4353481827228,11.5347859930073,43755.9916851489,0.0,1.0
2004-07-06,22.34,22.42,21.85,21.85,42400,11.6917930618777,11.7336616135764,11.4353481827228,11.4353481827228,81015.4605873496,0.0,1.0
2004-07-07,22.17,22.49,21.88,21.93,27400,11.6028223895178,11.7702965963128,11.4510488896098,11.4772167344216,52354.3306625799,0.0,1.0
2004-07-08,21.56,22.3,21.55,22.2,39900,11.2835746828148,11.6708587860283,11.2783411138525,11.6185230964049,76238.6055998881,0.0,1.0
2004-07-09,22.19,22.75,21.55,21.56,46900,11.6132895274425,11.9063693893338,11.2783411138525,11.2835746828148,89613.7995647808,0.0,1.0
2004-07-12,22.02,22.55,21.65,22.44,33400,11.5243188550827,11.8016980100869,11.3306768034759,11.7441287515011,63818.7826324875,0.0,1.0
2004-07-13,22.06,22.94,21.83,22.75,25000,11.545253130932,12.0058071996184,11.4248810447981,11.9063693893338,47768.5498746167,0.0,1.0
2004-07-14,22.21,22.5,21.95,21.95,29900,11.6237566653672,11.7755301652752,11.4876838723462,11.4876838723462,57131.1856500414,0.0,1.0
2004-07-15,22.01,22.39,22.01,22.09,50600,11.5190852861203,11.7179609066894,11.5190852861203,11.5609538378191,96683.5449462241,0.0,1.0
2004-07-16,21.81,22.27,21.71,22.18,29900,11.4144139068734,11.6551580791413,11.36207821725,11.6080559584802,57131.1856500415,0.0,1.0
2004-07-19,21.65,21.98,21.58,21.92,23700,11.3306768034759,11.5033845792333,11.2940418207395,11.4719831654592,45284.5852811365,0.0,1.0
2004-07-20,22.18,22.18,21.61,21.65,16200,11.6080559584802,11.6080559584802,11.3097425276265,11.3306768034759,30954.0203187515,0.0,1.0
2004-07-21,21.61,22.3,21.61,22.3,17200,11.3097425276265,11.6708587860283,11.3097425276265,11.6708587860283,32864.7623137363,0.0,1.0
2004-07-22,21.51,21.99,21.2,21.99,20300,11.2574068380031,11.5086181481956,11.0951662001704,11.5086181481956,38788.0624981886,0.0,1.0
2004-07-23,21.6,21.94,21.0,21.0,44700,11.3045089586642,11.4824503033839,10.9904948209235,10.9904948209235,85410.1671758143,0.0,1.0
2004-07-26,21.82,21.96,21.44,21.88,32800,11.4196474758358,11.4929174413086,11.2207718552667,11.4510488896098,62672.3374354968,0.0,1.0
2004-07-27,22.03,22.29,21.49,21.9,74100,11.529552424045,11.665625217066,11.2469397000784,11.4615160275345,141585.981828364,0.0,1.0
2004-07-28,22.19,22.39,21.54,22.34,17200,11.6132895274425,11.7179609066894,11.2731075448901,11.6917930618777,32864.7623137362,0.0,1.0
2004-07-29,22.02,22.5,21.44,22.125,52800,11.5243188550827,11.7755301652752,11.2207718552667,11.5792713291873,100887.17733519,0.0,1.0
2004-07-30,21.77,22.25,21.51,22.25,66500,11.393479631024,11.6446909412166,11.2574068380031,11.6446909412166,127064.342666481,0.0,1.0
2004-08-02,21.49,21.88,21.07,21.32,165000,11.2469397000784,11.4510488896098,11.0271298036599,11.1579690277185,315272.429172469,0.0,1.0
2004-08-03,21.19,21.6,21.11,21.26,82500,11.0899326312081,11.3045089586642,11.0480640795093,11.1265676139445,157636.214586234,0.0,1.0
2004-08-04,21.19,21.54,21.03,21.03,116100,11.0899326312081,11.2731075448901,11.0061955278105,11.0061955278105,221837.145617719,0.0,1.0
2004-08-05,21.48,21.51,21.11,21.2,48800,11.2417061311161,11.2574068380031,11.0480640795093,11.0951662001704,93244.2093552512,0.0,1.0
2004-08-06,21.0,21.42,21.0,21.16,38400,10.9904948209235,11.210304717342,10.9904948209235,11.074231924321,73372.4926074111,0.0,1.0
2004-08-09,20.51,21.04,20.51,21.0,26200,10.770684924505,11.0490107660452,10.770684924505,11.0280050421553,49891.1632608821,0.07,1.0
2004-08-10,21.24,21.24,20.68,20.68,55800,11.1540393854943,11.1540393854943,10.8599592510368,10.8599592510368,106256.752288443,0.0,1.0
2004-08-11,21.0,21.05,20.63,21.05,34600,11.0280050421553,11.0542621970176,10.8337020961745,11.0542621970176,65886.8033903251,0.0,1.0
2004-08-12,20.7,21.0,20.7,20.94,28000,10.8704621129817,11.0280050421553,10.8704621129817,10.9964964563206,53318.8004314767,0.0,1.0
2004-08-13,20.94,21.0,20.4,20.66,29400,10.9964964563206,11.0280050421553,10.712919183808,10.8494563890919,55984.7404530507,0.0,1.0
2004-08-16,21.3,21.3,20.815,20.82,32100,11.185547971329,11.185547971329,10.9308535691649,10.9334792846511,61126.1962089429,0.0,1.0
2004-08-17,21.39,21.42,21.02,21.42,22500,11.2328108500811,11.2485651429984,11.0385079041002,11.2485651429984,42845.4646324366,0.0,1.0
2004-08-18,21.5,21.61,21.09,21.305,40600,11.2905765907781,11.3483423314751,11.0752679209074,11.1881736868152,77312.2606256412,0.0,1.0
2004-08-19,21.32,21.8,21.05,21.8,24700,11.1960508332739,11.4481195199517,11.0542621970176,11.4481195199517,47034.7989520527,0.0,1.0
2004-08-20,22.5,22.5,21.08,21.34,79600,11.8157196880236,11.8157196880236,11.070016489935,11.2065536952188,151577.732655198,0.0,1.0
2004-08-23,21.85,22.5,21.72,22.12,32700,11.474376674814,11.8157196880236,11.4061080721721,11.6161653110703,62268.7419324747,0.0,1.0
2004-08-24,21.96,22.3,21.72,22.0,37200,11.532142415511,11.7106910685745,11.4061080721721,11.5531481394008,70837.8348589621,0.0,1.0
2004-08-25,22.2,22.24,21.75,22.02,16400,11.6581767588499,11.6791824827397,11.4218623650895,11.5636510013457,31229.583109865,0.0,1.0
2004-08-26,22.39,22.39,21.98,22.04,20400,11.7579539473266,11.7579539473266,11.5426452774559,11.5741538632906,38846.5546000758,0.0,1.0
2004-08-27,22.24,22.5,21.71,21.71,23400,11.6791824827397,11.8157196880236,11.4008566411996,11.4008566411996,44559.2832177343,0.0,1.0
2004-08-30,22.0,22.47,21.77,21.77,15300,11.5531481394008,11.7999653951062,11.4323652270344,11.4323652270344,29134.915950057,0.0,1.0
2004-08-31,22.59,22.85,21.76,21.76,34000,11.8629825667757,11.9995197720595,11.4271137960619,11.4271137960619,64744.2576667931,0.0,1.0
2004-09-01,22.64,23.41,22.1,22.47,94000,11.8892397216379,12.293599906517,11.6056624491254,11.7999653951062,178998.830019958,0.0,1.0
2004-09-02,23.07,23.07,22.45,22.57,31900,12.1150512534535,12.1150512534535,11.7894625331613,11.8524797048308,60745.3476344325,0.0,1.0
2004-09-03,23.14,23.22,22.75,22.76,12500,12.1518112702607,12.1938227180403,11.9470054623349,11.9522568933074,23803.0359069093,0.0,1.0
2004-09-07,24.08,24.11,22.46,23.3,60400,12.6454457816714,12.6612000745888,11.7947139641338,12.23583416582,115016.269502186,0.0,1.0
2004-09-08,24.02,24.22,23.69,24.2,22500,12.6139371958367,12.7189658152858,12.4406399737457,12.7084629533409,42845.4646324368,0.0,1.0
2004-09-09,24.72,25.02,23.91,24.03,25600,12.9815373639086,13.1390802930822,12.5561714551397,12.6191886268092,48748.6175373501,0.0,1.0
2004-09-10,24.46,25.06,24.29,25.06,30800,12.8450001586247,13.160086016972,12.755725832093,13.160086016972,58650.6804746246,0.0,1.0
2004-09-13,24.35,24.8,24.23,24.26,25700,12.7872344179277,13.0235488116882,12.7242172462583,12.7399715391756,48939.0418246056,0.0,1.0
2004-09-14,24.57,24.75,23.96,24.23,20500,12.9027658993217,12.9972916568259,12.582428610002,12.7242172462583,39036.9788873313,0.0,1.0
2004-09-15,24.36,24.6,24.0,24.0,27400,12.7924858489002,12.9185201922391,12.6034343338918,12.6034343338918,52176.2547079451,0.0,1.0
2004-09-16,24.5,24.64,23.92,23.92,37800,12.8660058825146,12.9395259161289,12.5614228861122,12.5614228861122,71980.3805824934,0.0,1.0
2004-09-17,24.53,25.32,24.01,24.54,64500,12.8817601754319,13.2966232222559,12.6086857648643,12.8870116064044,122823.665279652,0.0,1.0
2004-09-20,24.47,24.56,24.11,24.11,15700,12.8502515895972,12.8975144683493,12.6612000745888,12.6612000745888,29896.613099078,0.0,1.0
2004-09-21,24.41,24.6,24.2,24.51,57700,12.8187430037625,12.9185201922391,12.7084629533409,12.871257313487,109874.813746293,0.0,1.0
2004-09-22,23.88,24.8,23.69,24.8,28200,12.5404171622224,13.0235488116882,12.4406399737457,13.0235488116882,53699.6490059871,0.0,1.0
2004-09-23,24.0,24.1,23.76,23.9,32800,12.6034343338918,12.6559486436164,12.4773999905529,12.5509200241673,62459.16621973,0.0,1.0
2004-09-24,23.86,24.18,23.86,24.18,14700,12.5299143002774,12.697960091396,12.5299143002774,12.697960091396,27992.3702265254,0.0,1.0
2004-09-27,23.21,24.0,23.21,24.0,27100,12.1885712870679,12.6034343338918,12.1885712870679,12.6034343338918,51604.9818461792,0.0,1.0
2004-09-28,23.7,23.71,23.12,23.5,34000,12.4458914047182,12.4511428356906,12.1413084083158,12.3408627852691,64744.257666793,0.0,1.0
2004-09-29,23.98,24.0,23.27,23.49,71300,12.5929314719469,12.6034343338918,12.2200798729026,12.3356113542966,135772.516813011,0.0,1.0
2004-09-30,23.79,24.05,23.42,23.82,26700,12.4931542834703,12.6296914887541,12.2988513374894,12.5089085763876,50843.284697158,0.0,1.0
2004-10-01,23.99,24.17,23.59,23.9,49400,12.5981829029194,12.6927086604235,12.3881256640212,12.5509200241673,94069.5979041051,0.0,1.0
2004-10-04,24.1,24.52,24.1,24.36,39600,12.6559486436164,12.8765087444595,12.6559486436164,12.7924858489002,75408.0177530884,0.0,1.0
2004-10-05,23.7,24.3,23.65,24.2,46000,12.4458914047182,12.7609772630655,12.4196342498559,12.7084629533409,87595.1721374259,0.0,1.0
2004-10-06,23.76,23.92,23.49,23.82,141800,12.4773999905529,12.5614228861122,12.3356113542966,12.5089085763876,270021.639327979,0.0,1.0
2004-10-07,23.42,23.99,23.37,23.37,28800,12.2988513374894,12.5981829029194,12.2725941826272,12.2725941826272,54842.1947295191,0.0,1.0
2004-10-08,22.8,23.595,22.8,23.595,21700,11.9732626171972,12.3907513795074,11.9732626171972,12.3907513795074,41322.0703343946,0.0,1.0
2004-10-11,23.0,23.0,22.73,22.8,28600,12.0782912366463,12.0782912366463,11.93650260039,11.9732626171972,54461.3461550085,0.0,1.0
2004-10-12,24.19,24.19,23.1,23.15,171300,12.7032115223685,12.7032115223685,12.1308055463709,12.1570627012331,326196.804068284,0.0,1.0
2004-10-13,23.76,24.47,23.75,23.75,79800,12.4773999905529,12.8502515895972,12.4721485595804,12.4721485595804,151958.581229709,0.0,1.0
2004-10-14,23.77,24.03,23.66,23.78,40600,12.4826514215253,12.6191886268092,12.4248856808283,12.4879028524978,77312.2606256416,0.0,1.0
2004-10-15,24.39,24.85,23.75,23.8,38400,12.8082401418176,13.0498059665505,12.4721485595804,12.4984057144427,73122.926306025,0.0,1.0
2004-10-18,24.83,24.83,23.99,24.16,33100,13.0393031046056,13.0393031046056,12.5981829029194,12.6874572294511,63030.4390814956,0.0,1.0
2004-10-19,24.15,24.81,23.92,24.22,52800,12.6822057984786,13.0288002426607,12.5614228861122,12.7189658152858,100544.023670785,0.0,1.0
2004-10-20,24.06,24.49,23.64,24.49,74900,12.6349429197265,12.8607544515421,12.4143828188834,12.8607544515421,142627.791154201,0.0,1.0
2004-10-21,24.22,24.4,23.35,23.52,51200,12.7189658152858,12.81349157279,12.2620913206822,12.351365647214,97497.2350747005,0.0,1.0
2004-10-22,24.07,24.25,23.69,23.91,40600,12.640194350699,12.7347201082032,12.4406399737457,12.5561714551397,77312.2606256413,0.0,1.0
2004-10-25,24.63,24.63,23.881,24.0,57000,12.9342744851565,12.9342744851565,12.5409423053196,12.6034343338918,108541.843735506,0.0,1.0
2004-10-26,24.85,24.85,24.2,24.25,32300,13.0498059665505,13.0498059665505,12.7084629533409,12.7347201082032,61507.0447834535,0.0,1.0
2004-10-27,25.75,25.75,24.42,24.79,76600,13.5224347540714,13.5224347540714,12.8239944347349,13.0182973807157,145865.00403754,0.0,1.0
2004-10-28,25.4,25.8,24.42,25.01,65800,13.3386346700355,13.5486919089337,12.8239944347349,13.1338288621098,125299.18101397,0.0,1.0
2004-10-29,24.5,25.61,24.5,25.27,40300,12.8660058825146,13.4489147204571,12.8660058825146,13.2703660673936,76740.9877638753,0.0,1.0
2004-11-01,24.39,25.03,24.23,24.48,49100,12.8082401418176,13.1443317240547,12.7242172462583,12.8555030205696,93498.3250423393,0.0,1.0
2004-11-02,24.16,24.87,24.15,24.74,39900,12.6874572294511,13.0603088284954,12.6822057984786,12.9920402258535,75979.2906148544,0.0,1.0
2004-11-03,25.15,25.15,24.47,24.63,85300,13.2073488957241,13.2073488957241,12.8502515895972,12.9342744851565,162431.917028749,0.0,1.0
2004-11-04,25.58,25.58,24.5,24.95,34000,13.4331604275397,13.4331604275397,12.8660058825146,13.102320276275,64744.2576667932,0.0,1.0
2004-11-05,25.39,25.55,25.01,25.35,19800,13.333383239063,13.4174061346223,13.1338288621098,13.3123775151732,37704.0088765444,0.0,1.0
2004-11-08,24.5,25.23,24.34,25.01,35900,12.9027658993217,13.2872156587709,12.8185029383466,13.1713540874301,68167.5546826931,0.07,1.0
2004-11-09,25.1,25.23,24.43,24.44,52100,13.2187520029786,13.2872156587709,12.8659008538951,12.8711672889561,98928.401085468,0.0,1.0
2004-11-10,24.99,25.14,24.73,24.75,34800,13.1608212173082,13.2398177432224,13.0238939057235,13.0344267758454,66078.8552355908,0.0,1.0
2004-11-11,25.39,25.406,24.89,25.0,16800,13.3714786197461,13.3799049158436,13.1081568666987,13.1660876523691,31900.1370102852,0.0,1.0
2004-11-12,25.58,25.65,24.9,25.14,45900,13.4715408859041,13.5084059313307,13.1134233017596,13.2398177432224,87155.7314745293,0.0,1.0
2004-11-15,25.53,25.53,25.18,25.45,19300,13.4452087105993,13.4452087105993,13.2608834834662,13.4030772301118,36647.1812082445,0.0,1.0
2004-11-16,25.22,25.6,25.05,25.59,12000,13.28194922371,13.482073756026,13.1924198276739,13.476807320965,22785.8121502037,0.0,1.0
2004-11-17,24.94,25.65,24.94,25.54,42500,13.1344890420034,13.5084059313307,13.1344890420034,13.4504751456603,80699.7513653052,0.0,1.0
2004-11-18,25.19,25.4,25.04,25.4,19500,13.2661499185271,13.376745054807,13.1871533926129,13.376745054807,37026.9447440812,0.0,1.0
2004-11-19,24.82,25.34,24.75,24.87,29200,13.0712918212721,13.3451464444413,13.0344267758454,13.0976239965768,55445.4762321623,0.0,1.0
2004-11-22,25.43,25.51,24.75,25.03,80400,13.3925443599899,13.4346758404775,13.0344267758454,13.181886957552,152664.941406365,0.0,1.0
2004-11-23,25.35,25.58,25.01,25.03,50200,13.3504128795023,13.4715408859041,13.1713540874301,13.181886957552,95320.647495019,0.0,1.0
2004-11-24,25.36,25.53,25.05,25.05,53700,13.3556793145632,13.4452087105993,13.1924198276739,13.1924198276739,101966.509372162,0.0,1.0
2004-11-26,25.48,25.65,25.04,25.64,9500,13.4188765352946,13.5084059313307,13.1871533926129,13.5031394962698,18038.7679522447,0.0,1.0
2004-11-29,25.86,26.0,25.5,25.69,89500,13.6190010676106,13.6927311584639,13.4294094054165,13.5294716715745,169944.182286937,0.0,1.0
2004-11-30,25.39,25.85,25.39,25.61,100100,13.3714786197461,13.6137346325497,13.3714786197461,13.4873401910869,190071.649686283,0.0,1.0
2004-12-01,26.11,26.44,25.37,25.91,76700,13.7506619441343,13.9244543011456,13.3609457496242,13.6453332429154,145639.315993386,0.0,1.0
2004-12-02,25.915,26.35,25.73,25.73,52600,13.6479664604458,13.8770563855971,13.5505374118183,13.5505374118183,99877.80992506,0.0,1.0
2004-12-03,25.73,25.87,25.36,25.77,37400,13.5505374118183,13.6242675026716,13.3556793145632,13.5716031520621,71015.7812014684,0.0,1.0
2004-12-06,25.28,25.9,25.16,25.45,72700,13.3135478340757,13.6400668078544,13.2503506133443,13.4030772301118,138044.045276651,0.0,1.0
2004-12-07,24.62,25.43,24.51,25.4,106600,12.9659631200531,13.3925443599899,12.9080323343827,13.376745054807,202413.964600977,0.0,1.0
2004-12-08,25.35,25.35,24.54,24.54,39300,13.3504128795023,13.3504128795023,12.9238316395655,12.9238316395655,74623.5347919172,0.0,1.0
2004-12-09,25.17,25.33,24.68,24.7,33600,13.2556170484052,13.3398800093804,12.9975617304188,13.0080946005407,63800.2740205707,0.0,1.0
2004-12-10,25.07,25.39,24.66,24.9,50100,13.2029526977958,13.3714786197461,12.9870288602969,13.1134233017596,95130.7657271004,0.0,1.0
2004-12-13,25.4,25.4,24.94,25.3,26500,13.376745054807,13.376745054807,13.1344890420034,13.3240807041976,50318.6684983667,0.0,1.0
2004-12-14,25.79,25.79,24.85,24.85,20700,13.582136022184,13.582136022184,13.0870911264549,13.0870911264549,39305.5259591014,0.0,1.0
2004-12-15,25.5,25.8,25.28,25.34,59400,13.4294094054165,13.5874024572449,13.3135478340757,13.3451464444413,112789.770143509,0.0,1.0
2004-12-16,25.33,25.81,25.15,25.51,24700,13.3398800093804,13.5926688923059,13.2450841782833,13.4346758404775,46900.796675836,0.0,1.0
2004-12-17,25.3,25.5,24.77,25.27,41800,13.3240807041976,13.4294094054165,13.0449596459673,13.3082813990147,79370.5789898761,0.0,1.0
2004-12-20,25.17,25.74,24.8,24.8,23800,13.2556170484052,13.5558038468792,13.0607589511502,13.0607589511502,45191.8607645709,0.0,1.0
2004-12-21,25.74,25.75,25.02,25.57,16800,13.5558038468792,13.5610702819402,13.176620522491,13.4662744508431,31900.1370102854,0.0,1.0
2004-12-22,25.8,26.0,25.6,25.63,41700,13.5874024572449,13.6927311584639,13.482073756026,13.4978730612088,79180.6972219583,0.0,1.0
2004-12-23,26.11,26.11,25.87,25.9,7500,13.7506619441343,13.7506619441343,13.6242675026716,13.6400668078544,14241.1325938774,0.0,1.0
2004-12-27,25.64,26.2,25.32,26.2,41100,13.5031394962698,13.7980598596828,13.3346135743194,13.7980598596828,78041.4066144477,0.0,1.0
2004-12-28,26.84,26.92,25.6,25.6,16400,14.1351117035835,14.1772431840711,13.482073756026,13.482073756026,31140.6099386118,0.0,1.0
2004-12-29,25.94,26.8,25.8,26.68,37500,13.6611325480982,14.1140459633397,13.5874024572449,14.0508487426083,71205.6629693867,0.0,1.0
2004-12-30,25.56,26.16,25.56,25.87,9700,13.4610080157822,13.7769941194391,13.4610080157822,13.6242675026716,18418.5314880814,0.0,1.0
2004-12-31,24.99,26.26,24.97,26.26,44200,13.1608212173082,13.8296584700485,13.1502883471863,13.8296584700485,83927.741419917,0.0,1.0
2005-01-03,24.74,25.83,24.7,25.65,34300,13.0291603407845,13.6032017624278,13.0080946005407,13.5084059313307,65129.446395999,0.0,1.0
2005-01-04,24.57,25.34,24.5,25.04,38900,12.9396309447484,13.3451464444413,12.9027658993217,13.1871533926129,73864.0077202437,0.0,1.0
2005-01-05,24.59,25.1,24.549,25.0,49900,12.9501638148703,13.2187520029786,12.9285714311204,13.1660876523691,94751.0021912637,0.0,1.0
2005-01-06,24.531,24.83,24.3,24.5,24100,12.9190918480107,13.076558256333,12.7974371981028,12.9027658993217,45761.5060683258,0.0,1.0
2005-01-07,23.87,24.83,23.87,24.74,22300,12.570980490482,13.076558256333,12.570980490482,13.0291603407845,42343.6342457954,0.0,1.0
2005-01-10,24.44,24.51,23.87,24.32,38000,12.8711672889561,12.9080323343827,12.570980490482,12.8079700682247,72155.0718089783,0.0,1.0
2005-01-11,24.21,24.94,23.88,24.94,25500,12.7500392825543,13.1344890420034,12.576246925543,13.1344890420034,48419.8508191828,0.0,1.0
2005-01-12,24.26,24.32,23.53,24.09,28500,12.776371457859,12.8079700682247,12.3919216984098,12.6868420618229,54116.3038567339,0.0,1.0
2005-01-13,23.69,24.27,23.4,24.0,24400,12.476184659385,12.7816378929199,12.3234580426175,12.6394441462744,46331.1513720809,0.0,1.0
2005-01-14,23.99,24.0,23.63,23.89,21000,12.6341777112134,12.6394441462744,12.4445860490193,12.5815133606039,39875.1712628566,0.0,1.0
2005-01-18,24.39,24.45,23.51,23.51,47500,12.8448351136513,12.876433724017,12.3813888282879,12.3813888282879,90193.8397612233,0.0,1.0
2005-01-19,23.81,24.6,23.66,24.6,27000,12.5393818801164,12.9554302499312,12.4603853542021,12.9554302499312,51268.0773379583,0.0,1.0
2005-01-20,23.59,24.26,23.34,23.95,39900,12.4235203087755,12.776371457859,12.2918594322518,12.6131119709696,75762.8253994275,0.0,1.0
2005-01-21,23.39,23.98,23.27,23.8,19400,12.3181916075566,12.6289112761525,12.2549943868252,12.5341154450554,36837.0629761626,0.0,1.0
2005-01-24,23.1,23.67,23.1,23.28,33600,12.1654649907891,12.4656517892631,12.1654649907891,12.2602608218861,63800.2740205704,0.0,1.0
2005-01-25,23.37,23.75,23.13,23.57,25900,12.3076587374347,12.5077832697507,12.1812642959719,12.4129874386536,49179.3778908563,0.0,1.0
2005-01-26,23.6,23.66,23.05,23.66,26900,12.4287867438365,12.4603853542021,12.1391328154843,12.4603853542021,51078.1955700399,0.0,1.0
2005-01-27,23.25,23.54,23.17,23.17,19300,12.2444615167033,12.3971881334708,12.2023300362157,12.2023300362157,36647.1812082443,0.0,1.0
2005-01-28,23.03,23.42,22.88,23.25,16700,12.1285999453624,12.3339909127394,12.0496034194482,12.2444615167033,31710.255242367,0.0,1.0
2005-01-31,23.55,23.7,23.01,23.31,59400,12.4024545685317,12.4814510944459,12.1180670752405,12.276060127069,112789.770143509,0.0,1.0
2005-02-01,23.8,24.19,23.49,23.55,48300,12.5341154450554,12.7395064124324,12.370855958166,12.4024545685317,91712.8939045702,0.0,1.0
2005-02-02,24.15,24.37,23.68,24.02,26500,12.7184406721886,12.8343022435294,12.470918224324,12.6499770163963,50318.6684983665,0.0,1.0
2005-02-03,24.14,24.42,23.86,24.23,15000,12.7131742371276,12.8606344188342,12.5657140554211,12.7605721526762,28482.2651877548,0.0,1.0
2005-02-04,24.55,24.55,23.93,24.15,39800,12.9290980746265,12.9290980746265,12.6025791008477,12.7184406721886,75572.943631509,0.0,1.0
2005-02-07,24.45,24.69,24.16,24.16,30200,12.9132987694436,13.040055076383,12.7601348985586,12.7601348985586,57180.5867101312,0.07,1.0
2005-02-08,24.74,24.84,24.41,24.69,35800,13.0664626403287,13.11927776822,12.8921727182871,13.040055076383,67783.6094113471,0.0,1.0
2005-02-09,24.0,24.94,23.82,24.33,42800,12.6756306939324,13.1720928961114,12.5805634637279,12.849920615974,81037.3877878678,0.0,1.0
2005-02-10,24.03,24.64,23.63,23.88,37700,12.6914752322998,13.0136475124373,12.4802147207343,12.6122525404627,71381.0635421173,0.0,1.0
2005-02-11,24.66,24.75,23.85,24.13,24900,13.0242105380155,13.0717441531178,12.5964080020953,12.7442903601912,47145.5830821943,0.0,1.0
2005-02-14,24.5,24.68,24.15,24.45,12400,12.9397063333893,13.0347735635938,12.7548533857695,12.9132987694436,23478.1216955505,0.0,1.0
2005-02-15,24.45,24.63,24.03,24.55,14300,12.9132987694436,13.0083659996481,12.6914752322998,12.966113897335,27075.5758263204,0.0,1.0
2005-02-16,24.46,24.82,24.03,24.03,57000,12.9185802822328,13.1087147426418,12.6914752322998,12.6914752322998,107923.623923095,0.0,1.0
2005-02-17,23.71,24.88,23.71,24.4,18800,12.5224668230474,13.1404038193766,12.5224668230474,12.8868912054979,35595.861925512,0.0,1.0
2005-02-18,23.35,24.23,23.32,24.09,21000,12.3323323626384,12.7971054880826,12.316487824271,12.7231643090346,39761.3351295613,0.0,1.0
2005-02-22,22.79,23.66,22.7,23.64,45400,12.0365676464466,12.4960592591017,11.9890340313444,12.4854962335234,85960.21975629,0.0,1.0
2005-02-23,23.29,23.38,22.66,23.1,39100,12.3006432859036,12.3481769010058,11.9679079801878,12.2002945429099,74031.8192174211,0.0,1.0
2005-02-24,23.53,23.61,22.9,23.28,24000,12.4273995928429,12.469651695156,12.0946642871272,12.2953617731144,45441.5258623558,0.0,1.0
2005-02-25,24.12,24.24,23.14,23.14,26800,12.7390088474021,12.8023870008717,12.2214205940665,12.2214205940665,50743.0372129638,0.0,1.0
2005-02-28,23.8,24.1,23.51,23.87,29800,12.5700004381496,12.7284458218238,12.4168365672646,12.6069710276736,56423.2279457586,0.0,1.0
2005-03-01,24.21,24.26,23.69,23.92,43600,12.7865424625043,12.81295002645,12.5119037974691,12.6333785916193,82552.1053166131,0.0,1.0
2005-03-02,23.64,24.24,23.5,23.67,23900,12.4854962335234,12.8023870008717,12.4115550544755,12.5013407718908,45252.1861712627,0.0,1.0
2005-03-03,23.8,24.03,23.56,24.03,17000,12.5700004381496,12.6914752322998,12.4432441312103,12.6914752322998,32187.7474858354,0.0,1.0
2005-03-04,23.76,24.02,23.4,24.02,30700,12.5488743869931,12.6861937195107,12.3587399265841,12.6861937195107,58127.2851655967,0.0,1.0
2005-03-07,23.73,24.21,23.41,23.41,56700,12.5330298486257,12.7865424625043,12.3640214393732,12.3640214393732,107355.604849815,0.0,1.0
2005-03-08,23.37,23.74,23.28,23.52,58200,12.3428953882167,12.5383113614148,12.2953617731144,12.4221180800538,110195.700216213,0.0,1.0
2005-03-09,23.15,23.44,22.91,23.25,46800,12.2267021068556,12.3798659777406,12.0999457999163,12.279517234747,88610.975431594,0.0,1.0
2005-03-10,23.17,23.43,22.8,22.91,78900,12.2372651324339,12.3745844649515,12.0418491592358,12.0999457999163,149389.016272495,0.0,1.0
2005-03-11,22.99,23.38,22.66,23.06,77100,12.1421979022294,12.3481769010058,11.9679079801878,12.1791684917534,145980.901832818,0.0,1.0
2005-03-14,23.3,23.35,22.82,22.94,81100,12.3059247986927,12.3323323626384,12.0524121848141,12.1157903382837,153554.489476544,0.0,1.0
2005-03-15,23.3,23.54,23.25,23.36,45200,12.3059247986927,12.432681105632,12.279517234747,12.3376138754275,85581.5403741034,0.0,1.0
2005-03-16,23.33,23.59,22.91,23.04,40300,12.3217693370601,12.4590886695777,12.0999457999163,12.1686054661751,76303.8955105392,0.0,1.0
2005-03-17,23.79,23.8,23.07,23.07,82500,12.5647189253605,12.5700004381496,12.1844500045425,12.1844500045425,156205.245151848,0.0,1.0
2005-03-18,23.67,24.01,23.32,23.83,123800,12.5013407718908,12.6809122067215,12.316487824271,12.585844976517,234402.537573319,0.0,1.0
2005-03-21,24.16,24.41,23.46,23.55,216900,12.7601348985586,12.8921727182871,12.3904290033189,12.4379626184212,410677.789981041,0.0,1.0
2005-03-22,24.07,24.49,24.0,24.4,22900,12.7126012834564,12.9344248206002,12.6756306939324,12.8868912054979,43358.789260331,0.0,1.0
2005-03-23,23.99,24.12,23.8,24.0,124200,12.6703491811433,12.7390088474021,12.5700004381496,12.6756306939324,235159.896337691,0.0,1.0
2005-03-24,23.93,24.33,23.71,24.33,51000,12.6386601044084,12.849920615974,12.5224668230474,12.849920615974,96563.2424575063,0.0,1.0
2005-03-28,24.12,24.43,23.82,23.82,36000,12.7390088474021,12.9027357438654,12.5805634637279,12.5805634637279,68162.2887935335,0.0,1.0
2005-03-29,24.06,24.49,23.86,24.09,37300,12.7073197706672,12.9344248206002,12.6016895148845,12.7231643090346,70623.7047777448,0.0,1.0
2005-03-30,24.22,24.5,24.12,24.16,57500,12.7918239752934,12.9397063333893,12.7390088474021,12.7601348985586,108870.322378561,0.0,1.0
2005-03-31,23.75,24.17,23.47,23.96,45300,12.5435928742039,12.7654164113478,12.3957105161081,12.6545046427758,85770.8800651968,0.0,1.0
2005-04-01,23.36,24.15,23.03,24.08,45100,12.3376138754275,12.7548533857695,12.163323953386,12.7178827962455,85392.2006830105,0.0,1.0
2005-04-04,23.89,23.92,23.15,23.15,89900,12.6175340532519,12.6333785916193,12.2267021068556,12.2267021068556,170216.382292741,0.0,1.0
2005-04-05,24.04,24.2,23.66,23.79,48400,12.696756745089,12.7812609497152,12.4960592591017,12.5647189253605,91640.4104890838,0.0,1.0
2005-04-06,24.42,24.52,23.99,24.25,46200,12.8974542310762,12.9502693589676,12.6703491811433,12.8076685136609,87474.937285035,0.0,1.0
2005-04-07,24.72,24.76,24.18,24.45,8000,13.0558996147504,13.0770256659069,12.7706979241369,12.9132987694436,15147.1752874519,0.0,1.0
2005-04-08,24.32,24.51,24.05,24.41,37700,12.8446391031848,12.9449878461785,12.7020382578781,12.8921727182871,71381.0635421174,0.0,1.0
2005-04-11,24.27,24.75,23.62,24.55,58900,12.8182315392391,13.0717441531178,12.4749332079451,12.966113897335,111521.078053865,0.0,1.0
2005-04-12,24.56,24.81,23.781,23.99,44400,12.9713954101242,13.1034332298526,12.5599655638503,12.6703491811433,84066.8228453579,0.0,1.0
2005-04-13,24.4,24.59,24.23,24.26,38900,12.8868912054979,12.9872399484916,12.7971054880826,12.81295002645,73653.1398352352,0.0,1.0
2005-04-14,24.13,24.33,23.72,24.22,44700,12.7442903601912,12.849920615974,12.5277483358365,12.7918239752934,84634.8419186376,0.0,1.0
2005-04-15,23.48,24.58,23.31,24.54,52400,12.4009920288972,12.9819584357024,12.3112063114818,12.9608323845459,99213.9981328101,0.0,1.0
2005-04-18,23.7,23.97,23.23,23.48,69200,12.5171853102582,12.659786155565,12.2689542091687,12.4009920288972,131023.06623646,0.0,1.0
2005-04-19,24.04,24.23,23.76,24.1,39900,12.696756745089,12.7971054880826,12.5488743869931,12.7284458218238,75546.5367461662,0.0,1.0
2005-04-20,23.47,24.09,23.28,23.6,30900,12.3957105161081,12.7231643090346,12.2953617731144,12.4643701823669,58505.9645477829,0.0,1.0
2005-04-21,24.15,24.25,23.27,23.68,54900,12.7548533857695,12.8076685136609,12.2900802603253,12.50662228468,103947.490410139,0.0,1.0
2005-04-22,24.4,24.44,23.72,24.24,46200,12.8868912054979,12.9080172566545,12.5277483358365,12.8023870008717,87474.9372850352,0.0,1.0
2005-04-25,24.61,24.71,24.03,24.29,47400,12.9978029740699,13.0506181019612,12.6914752322998,12.8287945648174,89747.0135781523,0.0,1.0
2005-04-26,24.21,24.95,24.031,24.3,19400,12.7865424625043,13.1773744089006,12.6920033835787,12.8340760776066,36731.900072071,0.0,1.0
2005-04-27,24.34,24.75,23.76,24.09,25600,12.8552021287631,13.0717441531178,12.5488743869931,12.7231643090346,48470.9609198462,0.0,1.0
2005-04-28,23.0,24.09,22.89,23.92,47300,12.1474794150186,12.7231643090346,12.089382774338,12.6333785916193,89557.6738870592,0.0,1.0
2005-04-29,23.47,23.48,22.57,22.94,40400,12.3957105161081,12.4009920288972,11.9203743650856,12.1157903382837,76493.235201632,0.0,1.0
2005-05-02,23.96,23.98,23.23,23.23,25700,12.6545046427758,12.6650676683541,12.2689542091687,12.2689542091687,48660.3006109395,0.0,1.0
2005-05-03,22.995,23.99,22.82,23.58,56200,12.144838658624,12.6703491811433,12.0524121848141,12.4538071567886,106408.90639435,0.0,1.0
2005-05-04,23.88,23.98,22.95,23.0,36800,12.6122525404627,12.6650676683541,12.1210718510729,12.1474794150186,69677.0063222791,0.0,1.0
2005-05-05,23.77,24.17,23.63,23.75,24500,12.5541558997822,12.7654164113478,12.4802147207343,12.5435928742039,46388.2243178216,0.0,1.0
2005-05-06,24.08,24.08,23.37,24.0,15900,12.7178827962455,12.7178827962455,12.3428953882167,12.6756306939324,30105.0108838107,0.0,1.0
2005-05-09,24.155,24.19,23.71,23.85,16200,12.7574941421641,12.775979436926,12.5224668230474,12.5964080020953,30673.02995709,0.0,1.0
2005-05-10,23.5,24.0,23.41,23.92,15000,12.4590886695777,12.7241756625475,12.4113730108432,12.6817617436723,28292.5990293918,0.09,1.0
2005-05-11,23.53,23.69,23.17,23.62,12100,12.4749938891559,12.5598217269062,12.2841312542177,12.5227095478905,22822.696550376,0.0,1.0
2005-05-12,23.41,23.71,23.15,23.67,38700,12.4113730108432,12.570425206625,12.2735277744989,12.5492182471874,72994.9054958304,0.0,1.0
2005-05-13,23.71,23.82,23.35,23.7,26600,12.570425206625,12.6287443450784,12.3795625716868,12.5651234667656,50172.2089454547,0.0,1.0
2005-05-16,24.3,24.44,23.67,23.67,38100,12.8832278583293,12.9574522163608,12.5492182471874,12.5492182471874,71863.201534655,0.0,1.0
2005-05-17,24.49,24.63,23.85,24.12,39600,12.9839609156578,13.0581852736893,12.6446495646565,12.7877965408602,74692.4614375942,0.0,1.0
2005-05-18,24.86,25.08,24.63,24.65,46200,13.1801252904554,13.2967635673621,13.0581852736893,13.0687887534081,87141.2050105266,0.0,1.0
2005-05-19,24.89,25.09,24.66,25.07,16800,13.1960305100336,13.3020653072215,13.0740904932675,13.2914618275027,31687.7109129187,0.0,1.0
2005-05-20,24.67,25.3,24.54,25.13,15000,13.0793922331269,13.4134018442688,13.0104696149548,13.3232722666591,28292.5990293917,0.0,1.0
2005-05-23,24.67,24.94,24.67,24.94,8300,13.0793922331269,13.2225392093306,13.0793922331269,13.2225392093306,15655.2381295968,0.0,1.0
2005-05-24,24.87,24.88,24.34,24.86,36000,13.1854270303148,13.1907287701742,12.9044348177669,13.1801252904554,67902.2376705402,0.0,1.0
2005-05-25,24.63,24.95,24.29,24.59,14800,13.0581852736893,13.22784094919,12.8779261184699,13.0369783142518,27915.3643756666,0.0,1.0
2005-05-26,24.94,24.95,24.324,24.89,31400,13.2225392093306,13.22784094919,12.8959520339919,13.1960305100336,59225.8406348599,0.0,1.0
2005-05-27,24.78,24.79,24.46,24.46,4300,13.1377113715803,13.1430131114396,12.9680556960796,12.9680556960796,8110.54505509226,0.0,1.0
2005-05-31,24.6,24.93,24.37,24.37,28900,13.0422800541111,13.2172374694712,12.9203400373451,12.9203400373451,54510.4074632949,0.0,1.0
2005-06-01,25.0,25.06,24.74,24.93,26100,13.2543496484869,13.2861600876433,13.1165044121427,13.2172374694712,49229.1223111417,0.0,1.0
2005-06-02,24.91,25.01,24.62,25.0,23600,13.2066339897524,13.2596513883463,13.0528835338299,13.2543496484869,44513.6891395763,0.0,1.0
2005-06-03,24.55,25.02,24.499,24.8,16300,13.0157713548142,13.2649531282057,12.9887324815313,13.148314851299,30744.6242786056,0.0,1.0
2005-06-06,24.47,24.73,24.4,24.65,7800,12.973357435939,13.1112026722833,12.9362452569233,13.0687887534081,14712.1514952837,0.0,1.0
2005-06-07,24.4,24.56,24.26,24.31,57300,12.9362452569233,13.0210730946736,12.8620208988917,12.8885295981887,108077.728292276,0.0,1.0
2005-06-08,24.09,24.56,24.09,24.41,24500,12.771891321282,13.0210730946736,12.771891321282,12.9415469967826,46211.2450813399,0.0,1.0
2005-06-09,24.38,24.52,24.03,24.03,25100,12.9256417772045,12.999866135236,12.7400808821256,12.7400808821256,47342.9490425153,0.0,1.0
2005-06-10,24.49,24.5,24.25,24.4,32900,12.9839609156578,12.9892626555172,12.8567191590323,12.9362452569233,62055.1005377992,0.0,1.0
2005-06-13,24.43,24.5,24.03,24.47,18600,12.9521504765014,12.9892626555172,12.7400808821256,12.973357435939,35082.8227964458,0.0,1.0
2005-06-14,24.38,24.38,24.05,24.07,21700,12.9256417772045,12.9256417772045,12.7506843618444,12.7612878415632,40929.9599291866,0.0,1.0
2005-06-15,24.5,24.51,24.2,24.4,29000,12.9892626555172,12.9945643953766,12.8302104597354,12.9362452569233,54699.0247901573,0.0,1.0
2005-06-16,25.02,25.02,24.32,24.32,28600,13.2649531282057,13.2649531282057,12.8938313380481,12.8938313380481,53944.555482707,0.0,1.0
2005-06-17,24.85,25.02,24.76,25.02,51400,13.174823550596,13.2649531282057,13.1271078918615,13.2649531282057,96949.3060073824,0.0,1.0
2005-06-20,24.52,24.98,24.52,24.64,14900,12.999866135236,13.2437461687681,12.999866135236,13.0634870135487,28103.9817025291,0.0,1.0
2005-06-21,24.8,25.02,24.51,24.51,6100,13.148314851299,13.2649531282057,12.9945643953766,12.9945643953766,11505.6569386193,0.0,1.0
2005-06-22,25.0,25.02,24.7,25.02,8700,13.2543496484869,13.2649531282057,13.0952974527051,13.2649531282057,16409.7074370472,0.0,1.0
2005-06-23,24.28,25.02,24.28,24.75,25300,12.8726243786105,13.2649531282057,12.8726243786105,13.1218061520021,47720.1836962408,0.0,1.0
2005-06-24,24.17,24.67,23.83,24.305,50600,12.8143052401572,13.0793922331269,12.6340460849377,12.885878728259,95440.3673924812,0.0,1.0
2005-06-27,24.39,24.61,23.92,24.1,24600,12.9309435170639,13.0475817939705,12.6817617436723,12.7771930611414,46399.8624082023,0.0,1.0
2005-06-28,25.13,25.13,24.17,24.24,45100,13.3232722666591,13.3232722666591,12.8143052401572,12.8514174191729,85066.4144150376,0.0,1.0
2005-06-29,25.2,25.22,24.61,25.07,17700,13.3603844456748,13.3709879253936,13.0475817939705,13.2914618275027,33385.2668546823,0.0,1.0
2005-06-30,24.62,25.23,24.47,25.2,27100,13.0528835338299,13.376289665253,12.973357435939,13.3603844456748,51115.2955797678,0.0,1.0
2005-07-01,24.36,24.85,24.06,24.74,33700,12.9150382974857,13.174823550596,12.7559861017038,13.1165044121427,63564.0391526999,0.0,1.0
2005-07-05,24.05,24.29,23.97,24.12,53300,12.7506843618444,12.8779261184699,12.7082704429693,12.7877965408602,100533.035217772,0.0,1.0
2005-07-06,23.31,24.61,23.23,24.07,74900,12.3583556122492,13.0475817939705,12.3159416933741,12.7612878415632,141274.377820096,0.0,1.0
2005-07-07,23.17,23.48,22.67,22.67,32200,12.2841312542177,12.4484851898589,12.019044261248,12.019044261248,60734.7792497609,0.0,1.0
2005-07-08,24.11,24.33,23.08,23.23,88800,12.7824948010008,12.8991330779075,12.2364155954831,12.3159416933741,167492.186253999,0.0,1.0
2005-07-11,25.25,25.25,24.0,24.0,224300,13.3868931449718,13.3868931449718,12.7241756625475,12.7241756625475,423068.664152838,0.0,1.0
2005-07-12,25.23,25.57,25.0,25.21,117800,13.376289665253,13.5565488204724,13.2543496484869,13.3656861855342,222191.211044157,0.0,1.0
2005-07-13,25.46,25.63,25.2,25.23,45700,13.4982296820191,13.5883592596288,13.3603844456748,13.376289665253,86198.1183762134,0.0,1.0
2005-07-14,25.77,25.91,25.66,25.84,38200,13.6625836176603,13.7368079756919,13.604264479207,13.6996957966761,72051.8188615178,0.0,1.0
2005-07-15,26.05,26.14,25.52,25.52,17400,13.8110323337234,13.8587479924579,13.5300401211755,13.5300401211755,32819.4148740944,0.0,1.0
2005-07-18,25.63,25.92,25.25,25.89,54100,13.5883592596288,13.7421097155513,13.3868931449718,13.7262044959731,102041.973832673,0.0,1.0
2005-07-19,26.535,26.6,25.62,25.71,45500,14.068166716904,14.1026280259901,13.5830575197694,13.630773178504,85820.8837224884,0.0,1.0
2005-07-20,26.795,26.87,26.4,26.4,38100,14.2060119532483,14.2457750021938,13.9965932288022,13.9965932288022,71863.201534655,0.0,1.0
2005-07-21,26.25,26.72,26.25,26.59,19600,13.9170671309113,14.1662489043028,13.9170671309113,14.0973262861307,36968.9960650718,0.0,1.0
2005-07-22,27.5,27.5,26.45,26.48,58100,14.5797846133356,14.5797846133356,14.0231019280992,14.0390071476774,109586.666907177,0.0,1.0
2005-07-25,27.72,27.78,27.25,27.5,66700,14.6964228902423,14.7282333293987,14.4472411168508,14.5797846133356,125807.757017362,0.0,1.0
2005-07-26,27.58,28.15,27.27,27.73,87900,14.6221985322108,14.9243977041963,14.4578445965696,14.7017246301017,165794.630312235,0.0,1.0
2005-07-27,27.85,27.95,27.41,27.61,24500,14.7653455084145,14.8183629070084,14.5320689546011,14.638103751789,46211.2450813396,0.0,1.0
2005-07-28,28.79,28.84,27.71,27.78,57600,15.2637090551976,15.2902177544945,14.6911211503829,14.7282333293987,108643.580272864,0.0,1.0
2005-07-29,27.68,28.69,27.54,28.42,166700,14.6752159308047,15.2106916566036,14.6009915727732,15.0675446804,314425.083879974,0.0,1.0
2005-08-01,26.43,28.0,26.27,27.73,68400,14.0124984483804,14.8448716063054,13.9276706106301,14.7017246301017,129014.251574026,0.0,1.0
2005-08-02,26.405,26.51,26.28,26.45,26500,13.9992440987319,14.0549123672556,13.9329723504895,14.0231019280992,49983.5916185921,0.0,1.0
2005-08-03,26.25,26.49,25.99,26.21,19300,13.9170671309113,14.0443088875368,13.779221894567,13.8958601714737,36403.144084484,0.0,1.0
2005-08-04,25.41,26.27,25.16,26.01,75000,13.4717209827221,13.9276706106301,13.3391774862373,13.7898253742858,141462.995146959,0.0,1.0
2005-08-05,24.26,26.1,24.11,25.43,219300,12.8620208988917,13.8375410330204,12.7824948010008,13.4823244624409,413637.797809708,0.0,1.0
2005-08-08,24.96,25.31,24.41,24.49,72800,13.2914618275027,13.4778404989621,12.9985810580665,13.0411818972573,136710.921912297,0.11,1.0
2005-08-09,25.6,25.77,24.96,24.96,79600,13.6322685410284,13.7227953243087,13.2914618275027,13.2914618275027,149480.6234096,0.0,1.0
2005-08-10,25.77,26.0,25.45,25.72,114600,13.7227953243087,13.845272736982,13.5523919675458,13.6961697998145,215207.028175127,0.0,1.0
2005-08-11,25.45,25.83,25.45,25.71,23300,13.5523919675458,13.7547459537017,13.5523919675458,13.6908446949156,43755.0066010512,0.0,1.0
2005-08-12,25.6,25.85,25.34,25.39,48200,13.6322685410284,13.7653961634994,13.4938158136586,13.5204413381528,90514.6488485265,0.0,1.0
2005-08-15,26.0,26.0,25.49,25.6,71400,13.845272736982,13.845272736982,13.5736923871412,13.6322685410284,134081.865721676,0.0,1.0
2005-08-16,25.99,26.23,25.75,26.23,62900,13.8399476320831,13.9677501496553,13.712145114511,13.9677501496553,118119.738850048,0.0,1.0
2005-08-17,25.66,26.14,25.63,25.63,22600,13.6642191704214,13.9198242055657,13.6482438557249,13.6482438557249,42440.4785057407,0.0,1.0
2005-08-18,25.63,25.77,25.28,25.51,55100,13.6482438557249,13.7227953243087,13.4618651842656,13.5843425969389,103472.140073731,0.0,1.0
2005-08-19,25.52,25.86,25.27,25.82,18800,13.5896677018377,13.7707212683982,13.4565400793667,13.7494208488029,35304.4688454833,0.0,1.0
2005-08-22,25.62,25.78,25.35,25.78,28200,13.6429187508261,13.7281204292075,13.4991409185574,13.7281204292075,52956.7032682249,0.0,1.0
2005-08-23,25.5,25.67,25.25,25.42,20300,13.57901749204,13.6695442753203,13.445889869569,13.5364166528493,38121.314764006,0.0,1.0
2005-08-24,25.59,25.66,25.23,25.6,47700,13.6269434361296,13.6642191704214,13.4352396597714,13.6322685410284,89575.7002090187,0.0,1.0
2005-08-25,25.62,25.68,25.5,25.62,37500,13.6429187508261,13.6748693802191,13.57901749204,13.6429187508261,70421.1479630651,0.0,1.0
2005-08-26,25.59,25.68,25.4,25.48,44300,13.6269434361296,13.6748693802191,13.5257664430516,13.5683672822423,83190.8494603675,0.0,1.0
2005-08-29,25.55,25.66,25.27,25.27,28400,13.6056430165342,13.6642191704214,13.4565400793667,13.4565400793667,53332.2827240281,0.0,1.0
2005-08-30,25.48,25.62,25.27,25.54,13600,13.5683672822423,13.6429187508261,13.4565400793667,13.6003179116354,25539.402994605,0.0,1.0
2005-08-31,26.38,26.38,25.38,25.38,21900,14.0476267231379,14.0476267231379,13.515116233254,13.515116233254,41125.95041043,0.0,1.0
2005-09-01,25.94,26.37,25.31,26.37,23800,13.8133221075889,14.042301618239,13.4778404989621,14.042301618239,44693.9552405588,0.0,1.0
2005-09-02,25.84,25.94,25.67,25.93,7200,13.7600710586006,13.8133221075889,13.6695442753203,13.8079970026901,13520.8604089085,0.0,1.0
2005-09-06,25.96,26.0,25.58,25.69,30100,13.8239723173866,13.845272736982,13.6216183312307,13.680194485118,56524.7080983537,0.0,1.0
2005-09-07,26.11,26.11,25.61,25.73,14600,13.9038488908692,13.9038488908692,13.6375936459273,13.7014949047133,27417.3002736201,0.0,1.0
2005-09-08,25.6,26.01,25.37,25.91,15800,13.6322685410284,13.8505978418808,13.5097911283551,13.7973467928924,29670.7770084381,0.0,1.0
2005-09-09,25.7,25.84,25.49,25.84,17100,13.6855195900168,13.7600710586006,13.5736923871412,13.7600710586006,32112.0434711577,0.0,1.0
2005-09-12,25.75,25.99,25.4,25.42,13300,13.712145114511,13.8399476320831,13.5257664430516,13.5364166528493,24976.0338109004,0.0,1.0
2005-09-13,25.11,25.58,25.11,25.58,12000,13.3713384009853,13.6216183312307,13.3713384009853,13.6216183312307,22534.7673481808,0.0,1.0
2005-09-14,24.99,25.52,24.87,25.35,28500,13.3074371421992,13.5896677018377,13.2435358834132,13.4991409185574,53520.0724519296,0.0,1.0
2005-09-15,24.89,25.2,24.8,25.2,16000,13.2541860932108,13.4192643450748,13.2062601491213,13.4192643450748,30046.3564642412,0.0,1.0
2005-09-16,25.75,25.84,24.9,25.13,81600,13.712145114511,13.7600710586006,13.2595111981097,13.381988610783,153236.41796763,0.0,1.0
2005-09-19,25.31,25.94,25.03,25.66,23500,13.4778404989621,13.8133221075889,13.3287375617946,13.6642191704214,44130.5860568541,0.0,1.0
2005-09-20,24.78,25.46,24.3,25.2,59300,13.1956099393236,13.5577170724447,12.9400049041793,13.4192643450748,111359.308645594,0.0,1.0
2005-09-21,24.61,25.06,24.12,24.6,45800,13.1050831560433,13.3447128764911,12.8441530160002,13.0997580511445,86007.6953788904,0.0,1.0
2005-09-22,24.93,25.31,24.5,24.55,18100,13.2754865128062,13.4778404989621,13.0465070021561,13.0731325266503,33989.9407501727,0.0,1.0
2005-09-23,25.65,25.65,24.97,25.11,13000,13.6588940655226,13.6588940655226,13.2967869324015,13.3713384009853,24412.6646271959,0.0,1.0
2005-09-26,26.15,26.21,25.7,25.7,19800,13.9251493104646,13.9570999398576,13.6855195900168,13.6855195900168,37182.3661244983,0.0,1.0
2005-09-27,26.18,26.42,25.75,25.91,112700,13.9411246251611,14.0689271427332,13.712145114511,13.7973467928924,211639.023344998,0.0,1.0
2005-09-28,25.89,26.25,25.64,26.12,83500,13.7866965830948,13.978400359453,13.6535689606238,13.9091739957681,156804.422797758,0.0,1.0
2005-09-29,26.1,26.2,25.39,25.68,55100,13.8985237859704,13.9517748349588,13.5204413381528,13.6748693802191,103472.14007373,0.0,1.0
2005-09-30,26.23,26.23,25.74,26.03,21100,13.9677501496553,13.9677501496553,13.7068200096122,13.8612480516785,39623.6325872179,0.0,1.0
2005-10-03,26.5,26.6,26.11,26.11,19100,14.1115279819239,14.1647790309123,13.9038488908692,13.9038488908692,35867.838029188,0.0,1.0
2005-10-04,26.24,26.98,26.24,26.26,130100,13.9730752545541,14.3671330170682,13.9730752545541,13.9837254643518,244314.435999861,0.0,1.0
2005-10-05,26.46,26.599,25.88,26.24,107400,14.0902275623286,14.1642465204225,13.7813714781959,13.9730752545541,201686.167766218,0.0,1.0
2005-10-06,25.53,26.5,25.29,26.45,25600,13.5949928067365,14.1115279819239,13.4671902891644,14.0849024574297,48074.1703427859,0.0,1.0
2005-10-07,25.73,25.89,25.63,25.82,6500,13.7014949047133,13.7866965830948,13.6482438557249,13.7494208488029,12206.332313598,0.0,1.0
2005-10-10,25.0,25.57,25.0,25.57,15900,13.3127622470981,13.6162932263319,13.3127622470981,13.6162932263319,29858.5667363395,0.0,1.0
2005-10-11,25.4,25.76,25.09,25.24,117000,13.5257664430516,13.7174702194098,13.3606881911876,13.4405647646702,219713.981644764,0.0,1.0
2005-10-12,25.86,26.02,25.03,25.33,68100,13.7707212683982,13.8559229467797,13.3287375617946,13.4884907087598,127884.804700927,0.0,1.0
2005-10-13,25.74,25.98,25.01,25.8,29800,13.7068200096122,13.8346225271843,13.3180873519969,13.7387706390052,55961.3389146489,0.0,1.0
2005-10-14,25.41,26.06,25.17,26.06,62200,13.5310915479505,13.877223366375,13.4032890303783,13.877223366375,116805.210754737,0.0,1.0
2005-10-17,25.43,25.73,25.02,25.35,34300,13.5417417577481,13.7014949047133,13.3234124568957,13.4991409185574,64411.8766702171,0.0,1.0
2005-10-18,24.95,25.66,24.81,25.56,50100,13.2861367226039,13.6642191704214,13.2115852540201,13.6109681214331,94082.6536786548,0.0,1.0
2005-10-19,25.22,25.3,24.51,24.83,80900,13.4299145548725,13.4725153940632,13.0518321070549,13.2222354638178,151921.889872319,0.0,1.0
2005-10-20,24.94,25.49,24.71,25.14,37900,13.280811617705,13.5736923871412,13.1583342050317,13.3873137156818,71172.3068746713,0.0,1.0
2005-10-21,25.63,25.64,24.85,24.85,32600,13.6482438557249,13.6535689606238,13.2328856736155,13.2328856736155,61219.4512958914,0.0,1.0
2005-10-24,26.67,26.68,25.48,25.48,183600,14.2020547652042,14.207379870103,13.5683672822423,13.5683672822423,344781.940427167,0.0,1.0
2005-10-25,26.56,26.63,26.25,26.59,25800,14.143478611317,14.1807543456089,13.978400359453,14.1594539260135,48449.7497985887,0.0,1.0
2005-10-26,27.15,27.47,26.66,26.69,51300,14.4576598003485,14.6280631571113,14.1967296603054,14.2127049750019,96336.1304134731,0.0,1.0
2005-10-27,26.85,27.46,26.74,27.06,54300,14.2979066533833,14.6227380522125,14.2393304994961,14.4097338562589,101969.822250518,0.0,1.0
2005-10-28,27.86,27.9,27.04,27.04,49700,14.8357422481661,14.8570426677614,14.3990836464613,14.3990836464613,93331.4947670488,0.0,1.0
2005-10-31,28.91,28.91,27.75,27.75,91900,15.3948782625442,15.3948782625442,14.7771660942788,14.7771660942788,172578.759941485,0.0,1.0
2005-11-01,28.88,28.96,28.459,28.73,32400,15.3789029478477,15.4215037870384,15.1547160316065,15.2990263743651,60843.8718400882,0.0,1.0
2005-11-02,29.22,29.48,28.68,28.88,83900,15.5599565144082,15.698409241778,15.2724008498709,15.3789029478477,157555.581709365,0.0,1.0
2005-11-03,29.43,29.83,29.17,29.25,62400,15.6717837172838,15.8847879132374,15.533330989914,15.5759318291047,117180.790210541,0.0,1.0
2005-11-04,29.4,29.65,28.88,29.35,57700,15.6558084025873,15.7889360250583,15.3789029478477,15.6291828780931,108354.67299917,0.0,1.0
2005-11-07,29.55,29.79,28.98,29.18,47500,15.799586234856,15.9279077474233,15.4948226425085,15.6017572363146,88839.3518118478,0.12,1.0
2005-11-08,29.12,29.46,28.98,29.4,25300,15.5696768581728,15.7514656676432,15.4948226425085,15.7193852895014,47318.6442282053,0.0,1.0
2005-11-09,29.21,29.32,28.81,29.32,58200,15.6177974253856,15.6766114519789,15.4039282377733,15.6766114519789,108851.584746306,0.0,1.0
2005-11-10,29.49,29.5,28.77,29.0,79300,15.7675058567141,15.7728525864044,15.3825413190121,15.5055161018891,148314.959972201,0.0,1.0
2005-11-11,29.66,29.82,29.37,29.45,92400,15.8584002614494,15.9439479364943,15.7033451004305,15.7461189379529,172815.918050836,0.0,1.0
2005-11-14,29.0,29.76,28.67,29.71,40400,15.5055161018891,15.9118675583524,15.329074022109,15.8851339099009,75560.206593656,0.0,1.0
2005-11-15,28.68,29.06,28.5,29.06,70000,15.3344207517993,15.537596480031,15.2381796173738,15.537596480031,130921.150038513,0.0,1.0
2005-11-16,28.5,28.7,28.04,28.69,53200,15.2381796173738,15.3451142111799,14.9922300516197,15.3397674814896,99500.0740292696,0.0,1.0
2005-11-17,28.75,28.9,28.33,28.6,45100,15.3718478596315,15.452048804986,15.1472852126386,15.2916469142769,84350.6266676701,0.0,1.0
2005-11-18,28.4,29.0,28.03,29.0,50900,15.1847123204707,15.5055161018891,14.9868833219294,15.5055161018891,95198.379099433,0.0,1.0
2005-11-21,28.96,28.98,28.0,28.42,36100,15.4841291831279,15.4948226425085,14.9708431328585,15.1954057798513,67517.9073770044,0.0,1.0
2005-11-22,29.04,29.23,28.65,29.13,78300,15.5269030206503,15.6284908847662,15.3183805627284,15.5750235878631,146444.657828794,0.0,1.0
2005-11-23,29.11,29.42,28.99,29.0,17100,15.5643301284825,15.730078748882,15.5001693721988,15.5055161018891,31982.1666522652,0.0,1.0
2005-11-25,29.1,29.39,28.88,29.31,6700,15.5589833987922,15.7140385598111,15.4413553456054,15.6712647222886,12531.0243608291,0.0,1.0
2005-11-28,28.92,29.32,28.5,29.2,57900,15.4627422643667,15.6766114519789,15.2381796173738,15.6124506956952,108290.494103284,0.0,1.0
2005-11-29,28.99,29.24,28.74,28.77,62300,15.5001693721988,15.6338376144565,15.3665011299411,15.3825413190121,116519.823534276,0.0,1.0
2005-11-30,28.85,29.25,28.57,29.02,58900,15.4253151565345,15.6391843441468,15.2756067252059,15.5162095612697,110160.796246692,0.0,1.0
2005-12-01,28.8,28.86,28.6,28.85,71500,15.398581508083,15.4306618862248,15.2916469142769,15.4253151565345,133726.603253624,0.0,1.0
2005-12-02,28.77,28.77,28.49,28.5,45600,15.3825413190121,15.3825413190121,15.2328328876835,15.2381796173738,85285.7777393738,0.0,1.0
2005-12-05,29.0,29.22,28.52,28.65,90900,15.5055161018891,15.6231441550759,15.2488730767544,15.3183805627284,170010.464835726,0.0,1.0
2005-12-06,29.14,29.5,29.05,29.07,55800,15.5803703175534,15.7728525864044,15.5322497503406,15.5429432097213,104362.859602129,0.0,1.0
2005-12-07,29.0,29.28,28.91,29.16,38100,15.5055161018891,15.6552245332177,15.4573955346764,15.591063776934,71258.5116638191,0.0,1.0
2005-12-08,29.4,29.48,28.92,28.93,35400,15.7193852895014,15.7621591270238,15.4627422643667,15.468088994057,66208.6958766192,0.0,1.0
2005-12-09,29.33,29.5,29.1,29.5,27500,15.6819581816692,15.7728525864044,15.5589833987922,15.7728525864044,51433.3089437015,0.0,1.0
2005-12-12,29.47,29.47,29.07,29.2,31000,15.7568123973335,15.7568123973335,15.5429432097213,15.6124506956952,57979.3664456272,0.0,1.0
2005-12-13,29.41,29.57,29.15,29.29,31300,15.7247320191917,15.8102796942366,15.5857170472437,15.660571262908,58540.4570886492,0.0,1.0
2005-12-14,29.5,29.66,29.22,29.52,31100,15.7728525864044,15.8584002614494,15.6231441550759,15.7835460457851,58166.396659968,0.0,1.0
2005-12-15,29.5,29.59,29.28,29.59,41400,15.7728525864044,15.8209731536172,15.6552245332177,15.8209731536172,77430.5087370635,0.0,1.0
2005-12-16,29.58,29.58,29.24,29.5,107800,15.8156264239269,15.8156264239269,15.6338376144565,15.7728525864044,201618.57105931,0.0,1.0
2005-12-19,29.14,29.91,28.93,29.91,39000,15.5803703175534,15.992068503707,15.468088994057,15.992068503707,72941.7835928857,0.0,1.0
2005-12-20,29.17,29.42,28.87,29.24,40100,15.5964105066243,15.730078748882,15.4360086159151,15.6338376144565,74999.1159506339,0.0,1.0
2005-12-21,29.38,29.96,29.15,29.15,113400,15.7086918301208,16.0188021521585,15.5857170472437,15.5857170472437,212092.26306239,0.0,1.0
2005-12-22,29.7,29.7,29.32,29.64,35200,15.8797871802106,15.8797871802106,15.6766114519789,15.8477068020687,65834.6354479377,0.0,1.0
2005-12-23,29.22,29.98,29.22,29.88,8500,15.6231441550759,16.0294956115392,15.6231441550759,15.9760283146361,15897.5682189622,0.0,1.0
2005-12-27,28.76,29.61,28.76,29.51,15700,15.3771945893218,15.8316666129978,15.3771945893218,15.7781993160948,29363.7436514949,0.0,1.0
2005-12-28,28.98,29.09,28.54,28.71,27800,15.4948226425085,15.5536366691019,15.259566536135,15.3504609408702,51994.3995867236,0.0,1.0
2005-12-29,29.19,29.25,28.79,28.79,18500,15.6071039660049,15.6391843441468,15.3932347783927,15.3932347783927,34600.5896530356,0.0,1.0
2005-12-30,28.55,29.14,28.52,29.14,53200,15.2649132658253,15.5803703175534,15.2488730767544,15.5803703175534,99500.0740292698,0.0,1.0
2006-01-03,29.33,29.33,27.99,28.56,44400,15.6819581816692,15.6819581816692,14.9654964031681,15.2702599955156,83041.4151672854,0.0,1.0
2006-01-04,29.13,29.35,28.86,29.1,35300,15.5750235878631,15.6926516410498,15.4306618862248,15.5589833987922,66021.6656622786,0.0,1.0
2006-01-05,29.04,29.29,28.83,28.99,30800,15.5269030206503,15.660571262908,15.4146216971539,15.5001693721988,57605.3060169458,0.0,1.0
2006-01-06,29.3,29.45,29.07,29.19,51200,15.6659179925983,15.7461189379529,15.5429432097213,15.6071039660049,95759.4697424551,0.0,1.0
2006-01-09,29.15,29.51,29.0,29.51,50400,15.5857170472437,15.7781993160948,15.5055161018891,15.7781993160948,94263.2280277293,0.0,1.0
2006-01-10,29.2,29.27,28.97,29.0,48100,15.6124506956952,15.6498778035274,15.4894759128182,15.5055161018891,89961.5330978926,0.0,1.0
2006-01-11,29.02,29.2,28.86,29.12,50000,15.5162095612697,15.6124506956952,15.4306618862248,15.5696768581728,93515.1071703664,0.0,1.0
2006-01-12,29.07,29.2,28.91,29.13,23900,15.5429432097213,15.6124506956952,15.4573955346764,15.5750235878631,44700.221227435,0.0,1.0
2006-01-13,29.73,29.73,29.29,29.3,30600,15.8958273692815,15.8958273692815,15.660571262908,15.6659179925983,57231.2455882641,0.0,1.0
2006-01-17,29.03,29.46,28.7,29.46,36400,15.52155629096,15.7514656676432,15.3451142111799,15.7514656676432,68078.9980200268,0.0,1.0
2006-01-18,29.09,29.3,28.84,28.84,32700,15.5536366691019,15.6659179925983,15.4199684268442,15.4199684268442,61158.8800894194,0.0,1.0
2006-01-19,29.62,29.71,29.05,29.05,26000,15.8370133426881,15.8851339099009,15.5322497503406,15.5322497503406,48627.8557285905,0.0,1.0
2006-01-20,29.03,29.67,28.92,29.67,27500,15.52155629096,15.8637469911397,15.4627422643667,15.8637469911397,51433.3089437016,0.0,1.0
2006-01-23,29.81,29.89,28.99,29.18,35800,15.9386012068039,15.9813750443264,15.5001693721988,15.6017572363146,66956.8167339824,0.0,1.0
2006-01-24,31.03,31.36,29.73,29.95,64900,16.5909022290214,16.7673443088015,15.8958273692815,16.0134554224682,121382.609107135,0.0,1.0
2006-01-25,31.0,31.2,30.3,31.0,84000,16.5748620399504,16.6817966337566,16.200590961629,16.5748620399504,157105.380046216,0.0,1.0
2006-01-26,31.02,31.43,30.3496,31.12,59300,16.585555499331,16.8047714166336,16.2271107408929,16.6390227962341,110908.917104055,0.0,1.0
2006-01-27,31.7,31.85,31.31,31.33,229100,16.9491331182719,17.0293340636265,16.7406106603499,16.7513041197306,428486.221054618,0.0,1.0
2006-01-30,32.4,32.52,31.51,31.51,122500,17.3234041965934,17.387564952877,16.8475452541561,16.8475452541561,229112.012567397,0.0,1.0
2006-01-31,32.25,32.64,31.95,32.18,91100,17.2432032512388,17.4517257091607,17.0828013605296,17.2057761434066,170384.525264407,0.0,1.0
2006-02-01,32.64,32.85,32.01,32.25,45700,17.4517257091607,17.5640070326572,17.1148817386714,17.2432032512388,85472.8079537148,0.0,1.0
2006-02-02,32.07,32.57,31.78,32.31,41400,17.1469621168132,17.4142986013286,16.9919069557943,17.2752836293806,77430.5087370634,0.0,1.0
2006-02-03,32.67,32.77,31.74,31.74,46400,17.4677658982316,17.5212331951347,16.9705200370331,16.9705200370331,86782.0194541,0.0,1.0
2006-02-06,32.89,32.99,32.17,32.5,51400,17.6549014373924,17.7085800674848,17.268415300727,17.445554780032,95755.0517058956,0.13,1.0
2006-02-07,32.72,33.41,32.59,32.82,66100,17.5636477662353,17.9340303138729,17.4938655471151,17.6173263963277,123140.251318282,0.0,1.0
2006-02-08,33.1,33.25,32.55,32.98,35700,17.7676265605864,17.848144505725,17.4723940950782,17.7032122044755,66506.9133443674,0.0,1.0
2006-02-09,33.0,33.84,32.81,33.0,59100,17.713947930494,18.1648484232702,17.6119585333184,17.713947930494,110099.680074289,0.0,1.0
2006-02-10,32.89,33.2,32.61,32.83,44500,17.6549014373924,17.8213051906788,17.5046012731336,17.6226942593369,82900.7743368162,0.0,1.0
2006-02-13,32.97,33.21,32.61,32.72,53900,17.6978443414663,17.8266730536881,17.5046012731336,17.5636477662353,100412.398578751,0.0,1.0
2006-02-14,33.26,33.5,33.0,33.15,74700,17.8535123687343,17.982341080956,17.713947930494,17.7944658756326,139161.524560903,0.0,1.0
2006-02-15,33.17,33.45,32.84,33.28,70400,17.8052016016511,17.9555017659098,17.6280621223462,17.8642480947527,131150.887939593,0.0,1.0
2006-02-16,33.33,33.49,33.25,33.32,79900,17.8910874097989,17.9769732179468,17.848144505725,17.8857195467897,148848.806056442,0.0,1.0
2006-02-17,33.22,33.37,33.14,33.37,98500,17.8320409166973,17.9125588618359,17.7890980126234,17.9125588618359,183499.466790481,0.0,1.0
2006-02-21,33.07,33.35,32.9048,33.23,61200,17.7515229715587,17.9018231358174,17.662845874646,17.8374087797065,114011.851447487,0.0,1.0
2006-02-22,33.1,33.27,32.75,32.9,116100,17.7676265605864,17.8588802317435,17.579751355263,17.6602693004016,216287.18877538,0.0,1.0
2006-02-23,32.98,33.19,32.83,33.02,61200,17.7032122044755,17.8159373276696,17.6226942593369,17.7246836565125,114011.851447487,0.0,1.0
2006-02-24,33.25,33.3,32.85,32.98,163600,17.848144505725,17.8749838207712,17.6334299853554,17.7032122044755,304776.779359622,0.0,1.0
2006-02-27,33.73,33.79,33.11,33.14,126100,18.1058019301686,18.138009108224,17.7729944235957,17.7890980126234,234916.576266799,0.0,1.0
2006-02-28,33.53,33.79,33.3,33.79,99600,17.9984446699838,18.138009108224,17.8749838207712,18.138009108224,185548.699414537,0.0,1.0
2006-03-01,34.09,34.32,33.3,33.3,88400,18.2990449985012,18.4225058477138,17.8749838207712,17.8749838207712,164683.785424148,0.0,1.0
2006-03-02,34.37,34.54,33.91,34.07,61100,18.44934516276,18.5405988339171,18.2024234643349,18.2883092724828,113825.557572572,0.0,1.0
2006-03-03,34.07,34.59,33.9,34.16,25300,18.2883092724828,18.5674381489633,18.1970556013257,18.3366200395659,47132.350353291,0.0,1.0
2006-03-06,34.27,34.46,33.62,34.02,55400,18.3956665326676,18.4976559298431,18.0467554370669,18.2614699574366,103206.806702463,0.0,1.0
2006-03-07,34.17,34.44,33.91,34.07,47600,18.3419879025752,18.4869202038247,18.2024234643349,18.2883092724828,88675.8844591562,0.0,1.0
2006-03-08,33.81,34.29,33.73,34.0,66300,18.1487448342425,18.406402258686,18.1058019301686,18.2507342314181,123512.839068111,0.0,1.0
2006-03-09,33.86,34.01,33.59,33.94,145800,18.1755841492887,18.2561020944273,18.0306518480392,18.2185270533626,271616.469624895,0.0,1.0
2006-03-10,33.9,34.0,33.72,33.84,52400,18.1970556013257,18.2507342314181,18.1004340671593,18.1648484232702,97617.9904550376,0.0,1.0
2006-03-13,33.65,34.01,33.62,33.9,63200,18.0628590260946,18.2561020944273,18.0467554370669,18.1970556013257,117737.728945771,0.0,1.0
2006-03-14,33.98,33.98,33.39,33.57,119000,18.2399985053996,18.2399985053996,17.9232945878544,18.0199161220207,221689.711147891,0.0,1.0
2006-03-15,34.26,34.26,33.76,34.0,65600,18.3902986696583,18.3902986696583,18.1219055191963,18.2507342314181,122208.781943712,0.0,1.0
2006-03-16,34.05,34.63,34.0,34.43,43400,18.2775735464643,18.5889096010002,18.2507342314181,18.4815523408154,80851.5417127602,0.0,1.0
2006-03-17,34.86,34.88,34.11,34.22,176800,18.7123704502128,18.7231061762312,18.3097807245197,18.3688272176214,329367.570848295,0.0,1.0
2006-03-20,34.69,34.94,34.46,34.79,52500,18.6211167790557,18.7553133542867,18.4976559298431,18.6747954091481,97804.2843299518,0.0,1.0
2006-03-21,34.07,34.99,34.02,34.58,85700,18.2883092724828,18.7821526693329,18.2614699574366,18.562070285954,159653.850801464,0.0,1.0
2006-03-22,34.9,34.95,34.04,34.12,64600,18.7338419022497,18.7606812172959,18.272205683455,18.315148587529,120345.84319457,0.0,1.0
2006-03-23,35.15,35.17,34.76,34.76,56600,18.8680384774807,18.8787742034992,18.6586918201204,18.6586918201204,105442.333201434,0.0,1.0
2006-03-24,35.33,35.49,35.03,35.2,47100,18.9646600116471,19.0505458197949,18.8036241213699,18.8948777925269,87744.4150845853,0.0,1.0
2006-03-27,34.48,35.36,34.46,35.36,55600,18.5083916558616,18.9807636006748,18.4976559298431,18.9807636006748,103579.394452292,0.0,1.0
2006-03-28,34.11,34.55,33.92,34.55,57100,18.3097807245197,18.5459666969263,18.2077913273441,18.5459666969263,106373.802576005,0.0,1.0
2006-03-29,34.6,34.71,33.82,34.08,44500,18.5728060119725,18.6318525050742,18.1541126972517,18.293677135492,82900.7743368165,0.0,1.0
2006-03-30,34.72,34.81,34.2,34.5,39900,18.6372203680834,18.6855311351666,18.3580914916029,18.5191273818801,74331.2560907634,0.0,1.0
2006-03-31,33.46,34.75,33.31,34.65,82900,17.9608696289191,18.6533239571111,17.8803516837805,18.5996453270187,154437.622303867,0.0,1.0
2006-04-03,33.5,33.96,33.29,33.54,69200,17.982341080956,18.2292627793811,17.869615957762,18.003812532993,128915.361440623,0.0,1.0
2006-04-04,33.82,33.92,33.47,33.6,60600,18.1541126972517,18.2077913273441,17.9662374919283,18.0360197110484,112894.088198002,0.0,1.0
2006-04-05,35.02,35.15,33.69,33.95,99000,18.7982562583606,18.8680384774807,18.0843304781316,18.2238949163719,184430.936165052,0.0,1.0
2006-04-06,34.49,34.94,34.4,34.75,91600,18.5137595188709,18.7553133542867,18.4654487517877,18.6533239571111,170645.189421402,0.0,1.0
2006-04-07,33.99,34.79,33.77,34.45,63300,18.2453663684088,18.6747954091481,18.1272733822055,18.4922880668339,117924.022820685,0.0,1.0
2006-04-10,34.39,34.6,33.888,33.98,79000,18.4600808887785,18.5728060119725,18.1906141657146,18.2399985053996,147172.161182213,0.0,1.0
2006-04-11,33.4,34.71,33.4,34.41,31200,17.9286624508636,18.6318525050742,17.9286624508636,18.4708166147969,58123.6889732287,0.0,1.0
2006-04-12,33.81,33.81,33.34,33.34,46900,18.1487448342425,18.1487448342425,17.8964552728082,17.8964552728082,87371.8273347571,0.0,1.0
2006-04-13,34.39,34.42,33.49,33.66,50100,18.4600808887785,18.4761844778062,17.9769732179468,18.0682268891039,93333.2313320111,0.0,1.0
2006-04-17,33.62,34.78,33.41,34.32,62500,18.0467554370669,18.6694275461388,17.9340303138729,18.4225058477138,116433.671821372,0.0,1.0
2006-04-18,34.98,34.98,33.68,33.68,63000,18.7767848063237,18.7767848063237,18.0789626151224,18.0789626151224,117365.141195942,0.0,1.0
2006-04-19,35.42,35.44,34.76,34.88,52500,19.0129707787302,19.0237065047487,18.6586918201204,18.7231061762312,97804.2843299521,0.0,1.0
2006-04-20,35.27,35.45,34.67,35.18,31300,18.9324528335916,19.029074367758,18.6103810530372,18.8841420665085,58309.9828481429,0.0,1.0
2006-04-21,34.53,35.52,34.43,35.52,58800,18.5352309709078,19.0666494088226,18.4815523408154,19.0666494088226,109540.798449546,0.0,1.0
2006-04-24,33.61,34.45,33.56,34.43,51600,18.0413875740577,18.4922880668339,18.0145482590115,18.4815523408154,96127.6394557241,0.0,1.0
2006-04-25,33.68,33.98,33.25,33.98,35300,18.0789626151224,18.2399985053996,17.848144505725,18.2399985053996,65761.7378447104,0.0,1.0
2006-04-26,34.3,34.31,33.46,33.56,32900,18.4117701216953,18.4171379847045,17.9608696289191,18.0145482590115,61290.6848467698,0.0,1.0
2006-04-27,33.79,34.64,33.55,34.13,37100,18.138009108224,18.5942774640095,18.0091803960022,18.3205164505382,69115.0275931661,0.0,1.0
2006-04-28,33.75,34.01,33.39,33.62,29300,18.1165376561871,18.2561020944273,17.9232945878544,18.0467554370669,54584.1053498588,0.0,1.0
2006-05-01,33.73,34.12,33.41,33.62,71400,18.1058019301686,18.315148587529,17.9340303138729,18.0467554370669,133013.826688734,0.0,1.0
2006-05-02,34.3,34.33,33.47,33.79,47000,18.4117701216953,18.427873710723,17.9662374919283,18.138009108224,87558.1212096712,0.0,1.0
2006-05-03,34.52,34.58,33.72,34.34,31900,18.5298631078986,18.562070285954,18.1004340671593,18.4332415737323,59427.7460976279,0.0,1.0
2006-05-04,34.33,34.6,34.09,34.6,30300,18.427873710723,18.5728060119725,18.2990449985012,18.5728060119725,56447.0440990009,0.0,1.0
2006-05-05,34.18,34.74,34.11,34.49,38000,18.3473557655844,18.6479560941019,18.3097807245197,18.5137595188709,70791.6724673938,0.0,1.0
2006-05-08,34.03,34.21,33.71,34.19,43400,18.3419879025752,18.4390069393799,18.1695096149224,18.4282270464015,80520.2799088448,0.14,1.0
2006-05-09,34.18,34.33,33.69,33.93,41600,18.4228370999124,18.5036862972496,18.1587297219441,18.2880884376837,77180.7291292154,0.0,1.0
2006-05-10,33.85,34.21,33.67,34.21,32900,18.2449688657705,18.4390069393799,18.1479498289658,18.4390069393799,61039.5670276727,0.0,1.0
2006-05-11,32.58,33.71,32.55,33.68,47100,17.5604456616485,18.1695096149224,17.5442758221811,18.1533397754549,87384.9120669723,0.0,1.0
2006-05-12,32.3,32.87,32.2,32.5,46400,17.4095271599523,17.7167541098338,17.3556276950608,17.5173260897353,86086.1978748943,0.0,1.0
2006-05-15,32.57,32.77,31.75,31.98,52500,17.5550557151594,17.6628546449423,17.1130801030491,17.2370488722995,97403.5644058606,0.0,1.0
2006-05-16,32.64,32.93,32.43,32.55,20700,17.5927853405834,17.7490937887687,17.4795964643113,17.5442758221811,38404.8339657394,0.0,1.0
2006-05-17,32.57,32.73,31.86,32.32,47800,17.5550557151594,17.6412948589857,17.1723695144298,17.4203070529306,88683.6262590502,0.0,1.0
2006-05-18,32.46,33.07,32.46,32.74,25400,17.4957663037787,17.8245530396168,17.4957663037787,17.6466848054749,47124.7721125499,0.0,1.0
2006-05-19,32.7,32.98,32.11,32.16,50300,17.6251250195183,17.7760435212145,17.3071181766585,17.3340679091042,93321.8912307581,0.0,1.0
2006-05-22,32.46,32.93,31.86,32.51,44300,17.4957663037787,17.7490937887687,17.1723695144298,17.5227160362245,82190.0552986598,0.0,1.0
2006-05-23,33.0,33.23,32.5,32.55,85100,17.7868234141928,17.9107921834432,17.5173260897353,17.5442758221811,157886.539636929,0.0,1.0
2006-05-24,33.52,33.7,32.51,32.51,94700,18.0671006316285,18.1641196684332,17.5227160362245,17.5227160362245,175697.477128287,0.0,1.0
2006-05-25,33.88,33.88,33.26,33.73,22600,18.2611387052379,18.2611387052379,17.9269620229107,18.1802895079007,41929.9153442373,0.0,1.0
2006-05-26,34.03,34.03,33.22,33.22,39300,18.3419879025752,18.3419879025752,17.9054022369541,17.9054022369541,72913.5253552442,0.0,1.0
2006-05-30,33.4,34.16,33.2,33.56,55500,18.0024212737588,18.4120572069341,17.8946223439758,18.0886604175851,102969.48237191,0.0,1.0
2006-05-31,33.6,33.6,32.86,33.5,123000,18.1102202035417,18.1102202035417,17.7113641633447,18.0563207386502,228202.636608017,0.0,1.0
2006-06-01,34.04,34.11,33.4,33.77,57500,18.3473778490643,18.3851074744884,18.0024212737588,18.2018492938573,106680.094349276,0.0,1.0
2006-06-02,33.83,34.35,33.54,34.35,38900,18.2341889727922,18.5144661902279,18.0778805246068,18.5144661902279,72171.4029597711,0.0,1.0
2006-06-05,32.25,33.92,32.11,33.48,97200,17.3825774275066,18.2826984911945,17.3071181766585,18.0455408456719,180335.742099994,0.0,1.0
2006-06-06,32.63,32.63,32.09,32.47,67500,17.5873953940943,17.5873953940943,17.2963382836802,17.5011562502679,125233.154236106,0.0,1.0
2006-06-07,33.06,33.71,32.55,32.91,68800,17.8191630931277,18.1695096149224,17.5442758221811,17.7383138957904,127645.052021395,0.0,1.0
2006-06-08,33.65,33.83,32.25,32.56,41300,18.1371699359875,18.2341889727922,17.3825774275066,17.5496657686702,76624.1373326105,0.0,1.0
2006-06-09,33.38,33.81,33.08,33.4,15300,17.9916413807805,18.2234090798139,17.829942986106,18.0024212737588,28386.1816268508,0.0,1.0
2006-06-12,32.63,33.32,32.25,32.51,36600,17.5873953940943,17.9593017018456,17.3825774275066,17.5227160362245,67904.1991858,0.0,1.0
2006-06-13,32.64,33.44,32.34,32.34,42200,17.5927853405834,18.0239810597154,17.4310869459089,17.4310869459089,78293.9127224253,0.0,1.0
2006-06-14,32.6,32.88,32.3,32.88,33100,17.5712255546268,17.722144056323,17.4095271599523,17.722144056323,61410.6282254094,0.0,1.0
2006-06-15,33.77,33.82,32.64,32.96,37400,18.2018492938573,18.228799026303,17.5927853405834,17.7652636282362,69388.4439767465,0.0,1.0
2006-06-16,33.09,33.72,32.8,33.61,226100,17.8353329325951,18.1748995614115,17.6790244844098,18.1156101500309,419484.684041241,0.0,1.0
2006-06-19,32.7,33.29,32.63,33.09,49900,17.6251250195183,17.9431318623781,17.5873953940943,17.8353329325951,92579.7688352849,0.0,1.0
2006-06-20,32.38,32.86,32.36,32.86,23400,17.4526467318655,17.7113641633447,17.4418668388872,17.7113641633447,43414.1601351837,0.0,1.0
2006-06-21,33.18,33.54,32.44,32.56,33000,17.8838424509975,18.0778805246068,17.4849864108004,17.5496657686702,61225.097626541,0.0,1.0
2006-06-22,33.33,33.67,32.74,32.82,50100,17.9646916483347,18.1479498289658,17.6466848054749,17.6898043773881,92950.8300330215,0.0,1.0
2006-06-23,32.92,33.29,32.77,33.08,38100,17.7437038422796,17.9431318623781,17.6628546449423,17.829942986106,70687.1581688247,0.0,1.0
2006-06-26,33.88,34.07,33.0,33.19,49300,18.2611387052379,18.3635476885318,17.7868234141928,17.8892323974866,91466.5852420751,0.0,1.0
2006-06-27,33.71,34.06,33.18,33.79,83700,18.1695096149224,18.3581577420426,17.8838424509975,18.2126291868356,155289.111252772,0.0,1.0
2006-06-28,33.59,33.96,32.83,33.96,74800,18.1048302570526,18.3042582771511,17.6951943238772,18.3042582771511,138776.887953493,0.0,1.0
2006-06-29,35.7,35.7,33.81,33.96,107400,19.2421089662631,19.2421089662631,18.2234090798139,18.3042582771511,199259.863184561,0.0,1.0
2006-06-30,37.38,37.39,35.75,35.89,163500,20.1476199764402,20.1530099229293,19.2690586987088,19.3445179495569,303342.529149681,0.0,1.0
2006-07-03,35.65,36.67,34.81,36.5,133800,19.2151592338174,19.7649337757106,18.7624037287288,19.673304685395,248239.941285793,0.0,1.0
2006-07-05,34.53,35.7104,34.43,35.6,97500,18.6114852270326,19.2477145106118,18.5575857621411,19.1882095013716,180892.333896599,0.0,1.0
2006-07-06,34.18,34.8001,34.14,34.47,58200,18.4228370999124,18.7570676817046,18.4012773139558,18.5791455480977,107978.808541354,0.0,1.0
2006-07-07,33.23,34.4,33.17,34.4,53000,17.9107921834432,18.5414159226737,17.8784525045083,18.5414159226737,98331.2174002024,0.0,1.0
2006-07-10,33.92,34.19,33.25,33.25,39700,18.2826984911945,18.4282270464015,17.9215720764215,17.9215720764215,73655.6477507177,0.0,1.0
2006-07-11,34.0,34.04,33.06,34.01,47200,18.3258180631077,18.3473778490643,17.8191630931277,18.3312080095969,87570.4426658407,0.0,1.0
2006-07-12,33.78,34.14,33.64,34.14,51300,18.2072392403464,18.4012773139558,18.1317799894983,18.4012773139558,95177.1972194413,0.0,1.0
2006-07-13,33.45,34.11,33.34,34.11,54600,18.0293710062045,18.3851074744884,17.9700815948239,18.3851074744884,101299.706982095,0.0,1.0
2006-07-14,33.08,33.54,33.05,33.38,39100,17.829942986106,18.0778805246068,17.8137731466385,17.9916413807805,72542.4641575077,0.0,1.0
2006-07-17,32.92,33.46,32.77,32.78,25000,17.7437038422796,18.0347609526937,17.6628546449423,17.6682445914315,46382.6497170766,0.0,1.0
2006-07-18,33.31,33.35,32.73,33.29,24500,17.9539117553564,17.975471541313,17.6412948589857,17.9431318623781,45454.9967227351,0.0,1.0
2006-07-19,35.11,35.11,33.01,33.2,52000,18.9241021234033,18.9241021234033,17.7922133606819,17.8946223439758,96475.9114115192,0.0,1.0
2006-07-20,33.52,35.24,33.47,34.97,45700,18.0671006316285,18.9941714277622,18.0401508991828,18.8486428725552,84787.4836828162,0.0,1.0
2006-07-21,32.77,33.41,32.32,33.31,89400,17.6628546449423,18.0078112202479,17.4203070529306,17.9539117553564,165864.355388266,0.0,1.0
2006-07-24,34.99,34.99,32.71,32.71,86600,18.8594227655335,18.8594227655335,17.6305149660074,17.6305149660074,160669.498619953,0.0,1.0
2006-07-25,34.67,35.42,34.28,34.88,50500,18.6869444778807,19.0911904645669,18.4767365648039,18.8001333541529,93692.9524284948,0.0,1.0
2006-07-26,34.53,34.88,34.01,34.88,31400,18.6114852270326,18.8001333541529,18.3312080095969,18.8001333541529,58256.6080446483,0.0,1.0
2006-07-27,30.94,34.51,30.22,34.4,748900,16.676494437428,18.6007053340543,16.2884182902093,18.5414159226737,1389438.65492475,0.0,1.0
2006-07-28,31.41,32.09,31.0,31.0,145100,16.929821922418,17.2963382836802,16.7088341163629,16.7088341163629,269204.898957913,0.0,1.0
2006-07-31,31.23,31.83,30.53,31.02,107800,16.8328028856134,17.1561996749623,16.4555066313729,16.7196140093412,200001.985580034,0.0,1.0
2006-08-01,30.55,31.13,30.13,31.0,85900,16.4662865243512,16.7789034207219,16.2399087718069,16.7088341163629,159370.784427875,0.0,1.0
2006-08-02,31.03,31.23,30.65,30.86,61500,16.7250039558304,16.8328028856134,16.5201859892427,16.6333748655148,114101.318304008,0.0,1.0
2006-08-03,31.71,31.89,30.56,30.67,67900,17.0915203170925,17.1885393538972,16.4716764708403,16.530965882221,125975.27663158,0.0,1.0
2006-08-04,31.65,32.2,31.08,32.04,176900,17.0591806381576,17.3556276950608,16.7519536882761,17.2693885512344,328203.629398034,0.0,1.0
2006-08-07,30.81,31.21,30.53,31.14,69000,16.6872743304063,16.903921838753,16.5356210745636,16.8660085247924,127395.88011245,0.15,1.0
2006-08-08,30.58,31.49,30.45,30.97,44000,16.562702013107,17.0555750945957,16.4922915728943,16.773933333745,81237.9525354748,0.0,1.0
2006-08-09,30.35,31.04,30.22,31.04,153800,16.4381296958076,16.8118466477057,16.3677192555949,16.8118466477057,283963.570453547,0.0,1.0
2006-08-10,30.32,30.62,30.0,30.0,112100,16.4218811326816,16.5843667639416,16.2485631260042,16.2485631260042,206972.147255153,0.0,1.0
2006-08-11,30.09,30.51,29.91,30.0,62800,16.2973088153822,16.5247886991463,16.1998174366262,16.2485631260042,115948.71407336,0.0,1.0
2006-08-14,30.36,30.82,30.25,30.52,80800,16.4435458835163,16.692690518115,16.3839678187209,16.5302048868549,149182.421928781,0.0,1.0
2006-08-15,31.17,31.17,30.53,30.85,50600,16.8822570879184,16.8822570879184,16.5356210745636,16.708939081241,93423.6454157962,0.0,1.0
2006-08-16,31.48,31.56,31.09,31.3,55600,17.0501589068871,17.0934884085564,16.838927586249,16.9526675281311,102655.230931191,0.0,1.0
2006-08-17,31.5,31.75,31.28,31.28,62700,17.0609912823044,17.1963959750211,16.9418351527137,16.9418351527137,115764.082363052,0.0,1.0
2006-08-18,31.45,31.71,31.18,31.71,87600,17.0339103437611,17.1747312241864,16.887673275627,17.1747312241864,161737.378229718,0.0,1.0
2006-08-21,30.79,31.45,30.72,31.05,64800,16.676441954989,17.0339103437611,16.6385286410283,16.8172628354144,119641.348279518,0.0,1.0
2006-08-22,30.83,31.23,30.5,30.86,44800,16.6981067058237,16.9147542141704,16.5193725114376,16.7143552689497,82715.006217938,0.0,1.0
2006-08-23,30.42,31.0,30.33,31.0,59100,16.4760430097683,16.790181896871,16.4272973203902,16.790181896871,109117.340791967,0.0,1.0
2006-08-24,30.51,30.87,30.29,30.64,54100,16.5247886991463,16.7197714566583,16.4056325695556,16.595199139359,99885.7552765726,0.0,1.0
2006-08-25,30.5,30.76,30.3,30.49,44800,16.5193725114376,16.660193391863,16.4110487572642,16.5139563237289,82715.0062179383,0.0,1.0
2006-08-28,30.66,30.76,30.0,30.11,36200,16.6060315147763,16.660193391863,16.2485631260042,16.3081411907996,66836.679131459,0.0,1.0
2006-08-29,31.19,31.23,30.24,30.8,64600,16.8930894633357,16.9147542141704,16.3785516310122,16.6818581426976,119272.084858902,0.0,1.0
2006-08-30,31.52,31.65,31.09,31.39,49400,17.0718236577218,17.1422340979344,16.838927586249,17.0014132175091,91208.0648921013,0.0,1.0
2006-08-31,31.28,31.74,31.1,31.54,61600,16.9418351527137,17.1909797873124,16.8443437739577,17.0826560331391,113733.133549665,0.0,1.0
2006-09-01,31.74,31.93,31.39,31.58,39300,17.1909797873124,17.2938873537771,17.0014132175091,17.1043207839738,72560.2621510041,0.0,1.0
2006-09-05,31.87,32.16,31.8,31.9,33800,17.2613902275251,17.4184596710765,17.2234769135645,17.2776387906511,62405.5180840696,0.0,1.0
2006-09-06,31.37,31.73,31.31,31.56,24200,16.9905808420917,17.1855635996038,16.9580837158397,17.0934884085564,44680.8738945114,0.0,1.0
2006-09-07,30.85,31.67,30.73,31.28,69100,16.708939081241,17.1530664733518,16.643944828737,16.9418351527137,127580.511822757,0.0,1.0
2006-09-08,31.01,31.11,30.74,31.11,41000,16.7955980845797,16.8497599616664,16.6493610164456,16.8497599616664,75699.001226238,0.0,1.0
2006-09-11,31.05,31.25,30.61,30.91,20300,16.8172628354144,16.9255865895877,16.578950576233,16.741436207493,37480.2371925032,0.0,1.0
2006-09-12,31.24,31.43,31.07,31.25,54400,16.920170401879,17.0230779683437,16.8280952108317,16.9255865895877,100439.650407497,0.0,1.0
2006-09-13,31.39,31.41,31.0,31.15,147500,17.0014132175091,17.0122455929264,16.790181896871,16.871424712501,272331.772704149,0.0,1.0
2006-09-14,31.09,31.41,31.01,31.11,57600,16.838927586249,17.0122455929264,16.7955980845797,16.8497599616664,106347.865137349,0.0,1.0
2006-09-15,31.72,31.75,31.26,31.4,106000,17.1801474118951,17.1963959750211,16.9310027772964,17.0068294052177,195709.612926372,0.0,1.0
2006-09-18,31.45,31.66,31.3,31.48,30800,17.0339103437611,17.1476502856431,16.9526675281311,17.0501589068871,56866.5667748325,0.0,1.0
2006-09-19,31.69,31.76,31.33,31.41,111500,17.1638988487691,17.2018121627298,16.9689160912571,17.0122455929264,205864.356993306,0.0,1.0
2006-09-20,32.58,32.75,31.94,31.95,53500,17.6459395548406,17.7380147458879,17.2993035414858,17.3047197291945,98777.9650147252,0.0,1.0
2006-09-21,32.09,32.73,32.0,32.49,33000,17.3805463571158,17.7271823704706,17.3318006677378,17.5971938654626,60928.4644016064,0.0,1.0
2006-09-22,32.2,32.25,31.99,32.08,56900,17.4401244219112,17.4672053604545,17.3263844800291,17.3751301694072,105055.443165194,0.0,1.0
2006-09-25,32.56,32.8,32.01,32.19,49700,17.6351071794232,17.7650956844313,17.3372168554465,17.4347082342025,91761.9600230254,0.0,1.0
2006-09-26,32.7,32.86,32.49,32.64,39600,17.7109338073446,17.7975928106833,17.5971938654626,17.6784366810926,73114.1572819275,0.0,1.0
2006-09-27,33.19,33.19,32.59,32.6,31400,17.9763270050693,17.9763270050693,17.6513557425492,17.6567719302579,57974.35703668,0.0,1.0
2006-09-28,32.96,33.25,32.52,33.25,52100,17.85175468777,18.0088241313213,17.6134424285886,18.0088241313213,96193.1210704145,0.0,1.0
2006-09-29,32.01,33.17,31.89,33.08,61800,17.3372168554465,17.965494629652,17.2722226029425,17.916748940274,114102.396970281,0.0,1.0
2006-10-02,31.65,32.12,31.49,31.9,75600,17.1422340979344,17.3967949202418,17.0555750945957,17.2776387906511,139581.572992771,0.0,1.0
2006-10-03,31.39,31.69,31.14,31.65,90400,17.0014132175091,17.1638988487691,16.8660085247924,17.1422340979344,166907.066118339,0.0,1.0
2006-10-04,32.0,32.19,31.24,31.24,56400,17.3318006677378,17.4347082342025,16.920170401879,16.920170401879,104132.284613655,0.0,1.0
2006-10-05,31.95,32.07,31.81,31.99,55000,17.3047197291945,17.3697139816985,17.2288931012731,17.3263844800291,101547.440669344,0.0,1.0
2006-10-06,32.17,32.35,31.64,31.72,24500,17.4238758587852,17.5213672375412,17.1368179102258,17.1801474118951,45234.7690254349,0.0,1.0
2006-10-09,32.2,32.24,32.0,32.0,101900,17.4401244219112,17.4617891727459,17.3318006677378,17.3318006677378,188139.712803748,0.0,1.0
2006-10-10,32.48,32.64,31.53,32.2,49900,17.5917776777539,17.6784366810926,17.0772398454304,17.4401244219112,92131.223443641,0.0,1.0
2006-10-11,32.3,32.56,31.96,32.23,38200,17.4942862989979,17.6351071794232,17.3101359169031,17.4563729850372,70529.3133376168,0.0,1.0
2006-10-12,32.79,33.0,32.52,32.52,64400,17.7596794967226,17.8734194386046,17.6134424285886,17.6134424285886,118902.821438286,0.0,1.0
2006-10-13,33.26,33.37,32.82,32.93,33800,18.01424031903,18.0738183838253,17.7759280598486,17.8355061246439,62405.5180840695,0.0,1.0
2006-10-16,33.12,33.4,33.06,33.35,45900,17.9384136911086,18.0900669469513,17.9059165648566,18.062986008408,84745.9550313253,0.0,1.0
2006-10-17,32.97,33.26,32.88,33.0,27900,17.8571708754786,18.01424031903,17.8084251861006,17.8734194386046,51512.2471759036,0.0,1.0
2006-10-18,32.59,33.44,32.59,33.26,32600,17.6513557425492,18.111731697786,17.6513557425492,18.01424031903,60189.9375603748,0.0,1.0
2006-10-19,33.19,33.19,32.42,32.58,46700,17.9763270050693,17.9763270050693,17.5592805515019,17.6459395548406,86223.0087137884,0.0,1.0
2006-10-20,32.92,33.35,32.9,33.35,72700,17.8300899369353,18.062986008408,17.8192575615179,18.062986008408,134227.253393842,0.0,1.0
2006-10-23,33.04,33.36,32.66,32.9,31100,17.8950841894393,18.0684021961167,17.6892690565099,17.8192575615179,57420.4619057562,0.0,1.0
2006-10-24,33.2,33.25,32.71,33.07,45200,17.981743192778,18.0088241313213,17.7163499950532,17.9113327525653,83453.5330591698,0.0,1.0
2006-10-25,33.0,33.48,32.56,33.3,47100,17.8734194386046,18.1333964486207,17.6351071794232,18.0359050698647,86961.53555502,0.0,1.0
2006-10-26,32.43,33.16,32.26,32.94,141700,17.5646967392105,17.9600784419433,17.4726215481632,17.8409223123526,261623.133506292,0.0,1.0
2006-10-27,31.88,32.39,31.71,32.16,61200,17.2668064152338,17.5430319883759,17.1747312241864,17.4184596710765,112994.606708434,0.0,1.0
2006-10-30,31.84,32.1,31.6,31.74,91400,17.2451416643991,17.3859625448245,17.1151531593911,17.1909797873124,168753.383221419,0.0,1.0
2006-10-31,31.68,32.04,31.27,32.0,87600,17.1584826610604,17.3534654185725,16.936418965005,17.3318006677378,161737.378229719,0.0,1.0
2006-11-01,31.38,31.9,31.34,31.34,84300,16.9959970298004,17.2776387906511,16.9743322789657,16.9743322789657,155644.531789558,0.0,1.0
2006-11-02,31.53,31.9,31.2,31.21,53300,17.0772398454304,17.2776387906511,16.8985056510444,16.903921838753,98408.7015941097,0.0,1.0
2006-11-03,31.49,31.8,31.3,31.77,20800,17.0555750945957,17.2234769135645,16.9526675281311,17.2072283504385,38403.3957440429,0.0,1.0
2006-11-06,31.82,31.99,30.9,31.6,33100,17.3155521046118,17.4080613396145,16.8149138916563,17.195834271079,60826.3596584645,0.15,1.0
2006-11-07,31.5,32.34,31.35,31.7,64500,17.1414170740186,17.5985215293258,17.059791278428,17.2502514681394,118528.70688734,0.0,1.0
2006-11-08,32.19,32.25,31.14,31.14,22900,17.5168957337352,17.5495460519714,16.9455151646013,16.9455151646013,42082.2850809316,0.0,1.0
2006-11-09,32.46,32.8,32.27,32.35,255700,17.6638221657982,17.8488406358035,17.5604294913835,17.6039632490318,469888.222497565,0.0,1.0
2006-11-10,32.96,32.99,32.34,32.4,83700,17.9359081511001,17.9522333102182,17.5985215293258,17.631171847562,153811.67079799,0.0,1.0
2006-11-13,33.42,33.44,32.87,32.95,38900,18.1862272575778,18.1971106969899,17.8869326737458,17.9304664313941,71484.7550064735,0.0,1.0
2006-11-14,33.73,33.8,32.91,33.29,93900,18.354920568465,18.3930126064073,17.9086995525699,18.1154849013993,172555.745375523,0.0,1.0
2006-11-15,33.9,34.07,33.56,33.81,60600,18.4474298034676,18.5399390384703,18.2624113334624,18.3984543261133,111361.85484299,0.0,1.0
2006-11-16,33.9,34.07,33.54,33.72,96600,18.4474298034676,18.5399390384703,18.2515278940503,18.349478848759,177517.412175459,0.0,1.0
2006-11-17,34.6,34.64,33.62,33.9,111000,18.8283501828903,18.8501170617144,18.2950616516986,18.4474298034676,203979.635108446,0.0,1.0
2006-11-20,34.8,34.89,34.27,34.65,49100,18.937184577011,18.9861600543654,18.648773432591,18.8555587814205,90228.8295840064,0.0,1.0
2006-11-21,34.26,34.81,34.1,34.76,50700,18.643331712885,18.9426262967171,18.5562641975884,18.9154176981869,93169.0765765604,0.0,1.0
2006-11-22,33.98,34.47,33.91,34.47,40500,18.4909635611159,18.7576078267118,18.4528715231737,18.7576078267118,74425.0019990277,0.0,1.0
2006-11-24,33.76,33.89,33.713,33.8,15600,18.3712457275831,18.4419880837616,18.3456696449647,18.3930126064073,28667.4081774032,0.0,1.0
2006-11-27,32.83,34.11,32.55,33.65,76000,17.8651657949216,18.5617059172944,17.7127976431526,18.3113868108167,139661.732146323,0.0,1.0
2006-11-28,33.43,33.52,32.67,32.72,35000,18.1916689772839,18.2406444546382,17.778098279625,17.8053068781552,64317.9029621225,0.0,1.0
2006-11-29,34.06,34.16,33.45,33.665,63500,18.5344973187642,18.5889145158246,18.202552416696,18.3195493903758,116691.052516994,0.0,1.0
2006-11-30,33.63,34.08,33.5,34.0,115000,18.3005033714046,18.5453807581763,18.2297610152261,18.501847000528,211330.252589832,0.0,1.0
2006-12-01,33.38,33.64,33.0,33.61,160800,18.1644603787537,18.3059450911107,17.9576750299243,18.2896199319926,295494.822751694,0.0,1.0
2006-12-04,34.1,34.36,33.47,33.59,63900,18.5562641975884,18.6977489099454,18.213435856108,18.2787364925805,117426.114265132,0.0,1.0
2006-12-05,34.34,34.44,33.9,34.44,40200,18.6868654705333,18.7412826675937,18.4474298034676,18.7412826675937,73873.7056879237,0.0,1.0
2006-12-06,34.45,34.47,33.65,34.21,101700,18.7467243872997,18.7576078267118,18.3113868108167,18.6161231143548,186889.449464225,0.0,1.0
2006-12-07,34.21,34.54,34.19,34.54,51400,18.6161231143548,18.7956998646541,18.6052396749427,18.7956998646541,94455.4346358029,0.0,1.0
2006-12-08,34.08,34.2099,33.66,34.05,31000,18.5453807581763,18.6160686971578,18.3168285305227,18.5290555990582,56967.2854807372,0.0,1.0
2006-12-11,33.86,34.15,33.71,34.04,39300,18.4256629246435,18.5834727961186,18.3440371290529,18.5236138793522,72219.8167546119,0.0,1.0
2006-12-12,33.95,34.1,33.77,33.96,49000,18.4746384019978,18.5562641975884,18.3766874472892,18.4800801217039,90045.0641469718,0.0,1.0
2006-12-13,34.89,34.96,33.9,34.26,71000,18.9861600543654,19.0242520923076,18.4474298034676,18.643331712885,130473.460294591,0.0,1.0
2006-12-14,34.78,35.35,34.69,34.95,142600,18.926301137599,19.2364791608431,18.8773256602446,19.0188103726016,262049.51321139,0.0,1.0
2006-12-15,34.5,34.97,34.2699,34.75,130300,18.7739329858299,19.0296938120137,18.648719015394,18.9099759784808,239446.364456131,0.0,1.0
2006-12-18,34.21,34.74,34.08,34.68,60900,18.6161231143548,18.9045342587748,18.5453807581763,18.8718839405386,111913.151154093,0.0,1.0
2006-12-19,33.99,34.35,33.98,34.0,73000,18.496405280822,18.6923071902393,18.4909635611159,18.501847000528,134148.769035284,0.0,1.0
2006-12-20,34.89,34.89,33.7,33.7,62000,18.9861600543654,18.9861600543654,18.3385954093469,18.3385954093469,113934.570961474,0.0,1.0
2006-12-21,34.66,35.08,34.46,34.79,50900,18.8610005011265,19.0895527287801,18.7521661070058,18.931742857305,93536.6074506297,0.0,1.0
2006-12-22,34.7,34.82,34.31,34.73,15600,18.8827673799507,18.9480680164231,18.6705403114152,18.8990925390688,28667.4081774031,0.0,1.0
2006-12-26,35.35,35.49,34.59,34.59,65600,19.2364791608431,19.3126632367276,18.8229084631842,18.8229084631842,120550.126694721,0.0,1.0
2006-12-27,36.08,36.2,35.42,35.45,80800,19.6337246993839,19.6990253358563,19.2745711987854,19.2908963579035,148482.473123985,0.0,1.0
2006-12-28,35.91,36.05,35.8,35.8,60500,19.5412154643812,19.6173995402657,19.4813565476148,19.4813565476148,111178.089405955,0.0,1.0
2006-12-29,35.12,35.97,35.06,35.97,48500,19.1113196076042,19.5738657826174,19.078669289368,19.5738657826174,89126.2369617986,0.0,1.0
2007-01-03,34.69,35.96,34.54,35.23,108700,18.8773256602446,19.5684240629114,18.7956998646541,19.1711785243706,199753.030056649,0.0,1.0
2007-01-04,34.9,35.12,34.3,34.65,186000,18.9916017740714,19.1113196076042,18.6650985917091,18.8555587814205,341803.712884423,0.0,1.0
2007-01-05,34.32,34.92,34.25,34.755,141700,18.6759820311212,19.0024852134835,18.637889993179,18.9126968383339,260395.624278079,0.0,1.0
2007-01-08,34.55,34.8,34.06,34.43,50000,18.8011415843601,18.937184577011,18.5344973187642,18.7358409478876,91882.7185173179,0.0,1.0
2007-01-09,34.74,34.76,34.34,34.5,49100,18.9045342587748,18.9154176981869,18.6868654705333,18.7739329858299,90228.8295840063,0.0,1.0
2007-01-10,34.67,34.8,34.43,34.49,65400,18.8664422208325,18.937184577011,18.7358409478876,18.7684912661239,120182.595820652,0.0,1.0
2007-01-11,34.9,35.08,34.41,34.41,39300,18.9916017740714,19.0895527287801,18.7249575084756,18.7249575084756,72219.816754612,0.0,1.0
2007-01-12,34.96,35.14,34.77,34.77,42000,19.0242520923076,19.1222030470163,18.9208594178929,18.9208594178929,77181.4835545472,0.0,1.0
2007-01-16,34.43,35.14,34.25,35.1,53500,18.7358409478876,19.1222030470163,18.637889993179,19.1004361681922,98314.5088135304,0.0,1.0
2007-01-17,34.09,34.49,34.07,34.46,28300,18.5508224778824,18.7684912661239,18.5399390384703,18.7521661070058,52005.6186808019,0.0,1.0
2007-01-18,34.02,34.56,33.87,34.0,56900,18.5127304399401,18.8065833040661,18.4311046443495,18.501847000528,104562.533672708,0.0,1.0
2007-01-19,34.45,34.5,33.87,33.89,40500,18.7467243872997,18.7739329858299,18.4311046443495,18.4419880837616,74425.0019990276,0.0,1.0
2007-01-22,34.23,34.57,33.75,34.51,32200,18.6270065537669,18.8120250237722,18.3658040078771,18.7793747055359,59172.4707251527,0.0,1.0
2007-01-23,34.27,34.61,33.99,34.11,34100,18.648773432591,18.8337919025963,18.496405280822,18.5617059172944,62664.014028811,0.0,1.0
2007-01-24,34.58,34.58,34.28,34.34,32300,18.8174667434782,18.8174667434782,18.6542151522971,18.6868654705333,59356.2361621874,0.0,1.0
2007-01-25,33.78,34.63,33.5,34.35,89100,18.3821291669952,18.8446753420084,18.2297610152261,18.6923071902393,163735.004397861,0.0,1.0
2007-01-26,34.0,34.17,33.77,34.17,62500,18.501847000528,18.5943562355307,18.3766874472892,18.5943562355307,114853.398146648,0.0,1.0
2007-01-29,34.2,34.44,33.77,33.77,59400,18.6106813946488,18.7412826675937,18.3766874472892,18.3766874472892,109156.669598574,0.0,1.0
2007-01-30,34.2,34.23,34.03,34.15,37600,18.6106813946488,18.6270065537669,18.5181721596461,18.5834727961186,69095.804325023,0.0,1.0
2007-01-31,34.11,34.23,33.71,34.05,72000,18.5617059172944,18.6270065537669,18.3440371290529,18.5290555990582,132311.114664938,0.0,1.0
2007-02-01,34.47,34.53,34.08,34.19,36200,18.7576078267118,18.790258144948,18.5453807581763,18.6052396749427,66523.0882065382,0.0,1.0
2007-02-02,34.67,34.73,34.33,34.48,29400,18.8664422208325,18.8990925390688,18.6814237508273,18.7630495464178,54027.0384881831,0.0,1.0
2007-02-05,34.25,34.7,34.14,34.7,55200,18.7195157887695,18.9654656312497,18.6593947161633,18.9654656312497,100996.202109792,0.15,1.0
2007-02-06,34.74,34.75,34.16,34.27,116300,18.9873278394702,18.9927933915253,18.6703258202735,18.7304468928798,212787.288140738,0.0,1.0
2007-02-07,35.22,35.46,34.52,34.75,89000,19.2496743381157,19.3808475874385,18.8670856942576,18.9927933915253,162838.079488613,0.0,1.0
2007-02-08,34.8,35.11,34.65,35.1,20300,19.0201211518009,19.1895532655094,18.9381378709741,19.1840877134543,37141.7192541443,0.0,1.0
2007-02-09,34.68,34.96,34.44,34.71,32700,18.9545345271395,19.1075699846827,18.8233612778167,18.9709311833048,59829.271901996,0.0,1.0
2007-02-12,35.3,35.41,34.56,34.56,53900,19.2933987545566,19.3535198271629,18.8889479024781,18.8889479024781,98617.6683644523,0.0,1.0
2007-02-13,35.67,35.85,35.27,35.27,59100,19.4956241805959,19.594004117588,19.2770020983913,19.2770020983913,108131.803345809,0.0,1.0
2007-02-14,35.23,35.9,35.13,35.59,40400,19.2551398901708,19.6213318778635,19.2004843696197,19.451899764155,73917.510239775,0.0,1.0
2007-02-15,34.65,35.43,34.6,35.05,50000,18.9381378709741,19.3644509312731,18.9108101106986,19.1567599531787,91482.0671284345,0.0,1.0
2007-02-16,34.91,34.99,34.51,34.65,39700,19.0802422244071,19.1239666408481,18.8616201422025,18.9381378709741,72636.7612999769,0.0,1.0
2007-02-20,35.76,35.86,34.7,34.78,72500,19.5448141490919,19.5994696696431,18.9654656312497,19.0091900476906,132648.99733623,0.0,1.0
2007-02-21,35.48,35.74,35.29,35.67,38500,19.3917786915487,19.5338830449817,19.2879332025015,19.4956241805959,70441.1916888944,0.0,1.0
2007-02-22,35.5,35.62,35.02,35.62,55400,19.4027097956589,19.4682964203203,19.1403632970134,19.4682964203203,101362.130378305,0.0,1.0
2007-02-23,34.95,35.38,34.88,35.38,23600,19.1021044326276,19.3371231709975,19.0638455682418,19.3371231709975,43179.535684621,0.0,1.0
2007-02-26,34.46,35.23,34.15,35.23,34100,18.8342923819269,19.2551398901708,18.6648602682184,19.2551398901708,62390.7697815924,0.0,1.0
2007-02-27,33.27,34.28,33.27,34.03,97300,18.1838916873682,18.7359124449349,18.1838916873682,18.599273643557,178024.102631934,0.0,1.0
2007-02-28,33.72,34.063,33.0,33.31,61600,18.4298415298484,18.6173099653389,18.0363217818801,18.2057538955887,112705.906702231,0.0,1.0
2007-03-01,33.78,34.02,33.0,33.25,30200,18.4626348421791,18.5938080915019,18.0363217818801,18.172960583258,55255.1685455744,0.0,1.0
2007-03-02,33.84,34.08,33.7,33.75,68200,18.4954281545098,18.6266014038326,18.4189104257382,18.4462381860138,124781.539563184,0.0,1.0
2007-03-05,32.58,33.85,32.5,33.47,60400,17.8067685955653,18.5008937065649,17.7630441791244,18.2932027284705,110510.337091149,0.0,1.0
2007-03-06,33.32,33.48,32.57,32.57,77300,18.2112194476438,18.2986682805257,17.8013030435102,17.8013030435102,141431.27578056,0.0,1.0
2007-03-07,33.14,33.71,33.0,33.29,53700,18.1128395106517,18.4243759777933,18.0363217818801,18.1948227914785,98251.7400959387,0.0,1.0
2007-03-08,33.18,33.7,33.01,33.34,49100,18.1347017188722,18.4189104257382,18.0417873339352,18.222150551754,89835.3899201225,0.0,1.0
2007-03-09,33.4,33.82,33.08,33.82,64700,18.2549438640847,18.4844970503996,18.080046198321,18.4844970503996,118377.794864194,0.0,1.0
2007-03-12,33.78,34.0,33.46,33.72,69400,18.4626348421791,18.5828769873916,18.2877371764154,18.4298415298484,126977.109174267,0.0,1.0
2007-03-13,32.47,33.71,32.36,33.48,79000,17.746647522959,18.4243759777933,17.6865264503528,18.2986682805257,144541.666062926,0.0,1.0
2007-03-14,33.36,33.44,32.4,32.53,42000,18.2330816558643,18.2768060723052,17.7083886585732,17.7794408352897,76844.9363878847,0.0,1.0
2007-03-15,33.46,33.73,32.99,33.45,79900,18.2877371764154,18.4353070819035,18.030856229825,18.2822716243603,146188.343271238,0.0,1.0
2007-03-16,33.21,33.54,32.91,33.45,121000,18.1510983750375,18.3314615928563,17.9871318133841,18.2822716243603,221386.602450812,0.0,1.0
2007-03-19,33.66,33.97,33.36,33.36,84400,18.3970482175177,18.5664803312263,18.2330816558643,18.2330816558643,154421.729312797,0.0,1.0
2007-03-20,33.83,33.83,33.36,33.58,26000,18.4899626024547,18.4899626024547,18.2330816558643,18.3533238010768,47570.6749067858,0.0,1.0
2007-03-21,34.81,34.81,33.7,33.81,34900,19.025586703856,19.025586703856,18.4189104257382,18.4790314983445,63854.4828556471,0.0,1.0
2007-03-22,34.92,34.92,34.54,34.84,40100,19.0857077764622,19.0857077764622,18.8780167983679,19.0419833600213,73368.6178370045,0.0,1.0
2007-03-23,34.67,34.9,34.51,34.84,29900,18.9490689750844,19.074776672352,18.8616201422025,19.0419833600213,54706.2761428036,0.0,1.0
2007-03-26,34.62,34.84,33.95,34.57,27900,18.9217412148088,19.0419833600213,18.5555492271161,18.8944134545332,51046.9934576663,0.0,1.0
2007-03-27,33.69,34.44,33.68,34.44,29900,18.4134448736831,18.8233612778167,18.407979321628,18.8233612778167,54706.2761428036,0.0,1.0
2007-03-28,33.53,33.72,33.15,33.59,62800,18.3259960408012,18.4298415298484,18.1183050627069,18.3587893531319,114901.476313314,0.0,1.0
2007-03-29,33.78,34.02,33.37,33.82,26400,18.4626348421791,18.5938080915019,18.2385472079194,18.4844970503996,48302.5314438134,0.0,1.0
2007-03-30,33.73,33.85,33.17,33.68,78100,18.4353070819035,18.5008937065649,18.1292361668171,18.407979321628,142894.988854615,0.0,1.0
2007-04-02,33.41,33.84,33.25,33.69,30000,18.2604094161399,18.4954281545098,18.172960583258,18.4134448736831,54889.2402770604,0.0,1.0
2007-04-03,33.65,34.02,33.52,33.6,65800,18.3915826654626,18.5938080915019,18.3205304887461,18.364254905187,120390.40034102,0.0,1.0
2007-04-04,33.33,33.95,33.26,33.675,37000,18.2166849996989,18.5555492271161,18.1784261353131,18.4052465456004,67696.7296750415,0.0,1.0
2007-04-05,33.2,33.51,33.14,33.51,22700,18.1456328229824,18.315064936691,18.1128395106517,18.315064936691,41532.8584763093,0.0,1.0
2007-04-09,32.88,33.45,32.88,33.17,36600,17.9707351572187,18.2822716243603,17.9707351572187,18.1292361668171,66964.8731380141,0.0,1.0
2007-04-10,33.17,33.48,32.82,32.84,20100,18.1292361668171,18.2986682805257,17.9379418448881,17.9488729489983,36775.7909856306,0.0,1.0
2007-04-11,32.79,33.25,32.68,33.25,25100,17.9215451887227,18.172960583258,17.8614241161164,18.172960583258,45923.997698474,0.0,1.0
2007-04-12,33.15,33.15,32.61,32.61,19600,18.1183050627069,18.1183050627069,17.8231652517306,17.8231652517306,35860.9703143462,0.0,1.0
2007-04-13,33.4,33.42,32.8,33.23,40900,18.2549438640847,18.265874968195,17.9270107407778,18.1620294791478,74832.3309110594,0.0,1.0
2007-04-16,34.0,34.1,33.51,33.51,36600,18.5828769873916,18.6375325079428,18.315064936691,18.315064936691,66964.8731380141,0.0,1.0
2007-04-17,33.9,34.18,33.61,33.92,37600,18.5282214668405,18.6812569243837,18.3697204572422,18.5391525709507,68794.5144805826,0.0,1.0
2007-04-18,33.52,34.11,33.52,33.68,34400,18.3205304887461,18.6429980599979,18.3205304887461,18.407979321628,62939.6621843629,0.0,1.0
2007-04-19,33.04,33.8,33.01,33.8,33000,18.0581839901006,18.4735659462893,18.0417873339352,18.4735659462893,60378.1643047666,0.0,1.0
2007-04-20,33.11,33.5,32.95,33.5,100600,18.0964428544864,18.3095993846359,18.0089940216046,18.3095993846359,184061.91906241,0.0,1.0
2007-04-23,32.91,33.27,32.83,33.01,28300,17.9871318133841,18.1838916873682,17.9434073969432,18.0417873339352,51778.8499946938,0.0,1.0
2007-04-24,33.02,33.39,32.76,33.0,76000,18.0472528859904,18.2494783120296,17.9051485325574,18.0363217818801,139052.74203522,0.0,1.0
2007-04-25,33.28,33.51,32.93,32.99,44300,18.1893572394234,18.315064936691,17.9980629174943,18.030856229825,81053.1114757926,0.0,1.0
2007-04-26,31.7,32.9,31.12,32.63,190300,17.3258000147152,17.981666261329,17.0087979955185,17.8340963558409,348180.74749082,0.0,1.0
2007-04-27,30.44,31.9,30.26,31.7,331400,16.6371404557706,17.4351110558175,16.5387605187786,17.3258000147152,606343.140927264,0.0,1.0
2007-04-30,30.35,30.82,30.24,30.82,197400,16.5879504872746,16.844831433865,16.5278294146683,16.844831433865,361171.201023059,0.0,1.0
2007-05-01,30.43,30.58,29.89,30.43,80800,16.6316749037155,16.7136581845423,16.3365350927393,16.6316749037155,147835.02047955,0.0,1.0
2007-05-02,30.57,30.96,30.31,30.36,49800,16.7081926324871,16.9213491626366,16.5660882790541,16.5934160393297,91116.1388599208,0.0,1.0
2007-05-03,30.55,30.62,30.42,30.52,144000,16.6972615283769,16.7355203927627,16.6262093516604,16.6808648722116,263468.353329891,0.0,1.0
2007-05-04,30.74,30.94,30.47,30.51,240300,16.8011070174241,16.9104180585264,16.653537111936,16.6753993201564,439662.814619255,0.0,1.0
2007-05-07,30.51,30.818,30.5,30.76,53100,16.7683137050934,16.9375906838272,16.7628176992904,16.9057138501696,96615.6185107569,0.17,1.0
2007-05-08,30.68,30.85,30.16,30.76,90900,16.8617458037452,16.955177902397,16.5759535019868,16.9057138501696,165392.838467567,0.0,1.0
2007-05-09,30.63,30.81,30.38,30.54,42700,16.83426577473,16.9331938791848,16.6968656296538,16.7848017225025,77692.7855067666,0.0,1.0
2007-05-10,30.42,30.605,30.4,30.55,117200,16.718849652866,16.8205257602223,16.7078576412599,16.7902977283056,213245.77192958,0.0,1.0
2007-05-11,30.64,30.94,30.25,30.46,67500,16.839761780533,17.0046419546244,16.6254175542142,16.7408336760782,122816.464208589,0.0,1.0
2007-05-14,30.48,30.57,30.4,30.56,114000,16.7518256876843,16.8012897399117,16.7078576412599,16.7957937341086,207423.361774506,0.0,1.0
2007-05-15,30.4,30.87,30.29,30.72,92400,16.7078576412599,16.9661699140031,16.6474015774264,16.8837298269574,168122.093227758,0.0,1.0
2007-05-16,30.7,30.7,30.3,30.56,76400,16.8727378153513,16.8727378153513,16.6528975832294,16.7957937341086,139010.042452388,0.0,1.0
2007-05-17,30.45,30.68,30.42,30.68,51800,16.7353376702751,16.8617458037452,16.718849652866,16.8617458037452,94250.2643852582,0.0,1.0
2007-05-18,30.22,30.47,30.16,30.47,219800,16.6089295368051,16.7463296818812,16.5759535019868,16.7463296818812,399926.797526635,0.0,1.0
2007-05-21,30.25,30.49,30.0,30.08,53000,16.6254175542142,16.7573216934873,16.4880174091381,16.5319854555624,96433.6681934108,0.0,1.0
2007-05-22,30.5,30.5,30.05,30.16,162200,16.7628176992904,16.7628176992904,16.5154974381533,16.5759535019868,295123.414735305,0.0,1.0
2007-05-23,30.43,30.72,30.32,30.67,45100,16.724345658669,16.8837298269574,16.6638895948355,16.8562497979421,82059.5931230724,0.0,1.0
2007-05-24,30.31,30.63,30.01,30.34,127800,16.6583935890325,16.83426577473,16.4935134149411,16.6748816064416,232532.505568262,0.0,1.0
2007-05-25,30.34,31.2,30.21,30.68,76600,16.6748816064416,17.1475381055036,16.603433531002,16.8617458037452,139373.943087081,0.0,1.0
2007-05-29,30.54,30.63,30.24,30.39,42500,16.7848017225025,16.83426577473,16.6199215484112,16.7023616354569,77328.8848720749,0.0,1.0
2007-05-30,30.31,30.6,30.2,30.26,114100,16.6583935890325,16.8177777573208,16.597937525199,16.6309135600173,207605.312091852,0.0,1.0
2007-05-31,30.34,30.79,30.2,30.79,95700,16.6748816064416,16.9222018675787,16.597937525199,16.9222018675787,174126.453700178,0.0,1.0
2007-06-01,30.53,30.66,30.4,30.54,60400,16.7793057166995,16.8507537921391,16.7078576412599,16.7848017225025,109897.991677019,0.0,1.0
2007-06-04,30.54,30.61,30.28,30.28,58500,16.7848017225025,16.8232737631239,16.6419055716233,16.6419055716233,106440.935647444,0.0,1.0
2007-06-05,29.91,30.39,29.72,30.33,85000,16.4385533569106,16.7023616354569,16.3341292466528,16.6693856006386,154657.76974415,0.0,1.0
2007-06-06,29.71,29.76,29.52,29.71,33700,16.3286332408497,16.356113269865,16.2242091305918,16.3286332408497,61317.2569456217,0.0,1.0
2007-06-07,29.37,29.75,29.33,29.55,90000,16.1417690435462,16.3506172640619,16.119785020334,16.240697148001,163755.285611452,0.0,1.0
2007-06-08,29.35,29.56,29.14,29.36,92000,16.1307770319401,16.246193153804,16.0153609100761,16.1362730377431,167394.291958373,0.0,1.0
2007-06-11,29.47,29.57,29.06,29.33,144200,16.1967291015766,16.2516891596071,15.9713928636517,16.119785020334,262372.357613016,0.0,1.0
2007-06-12,29.07,29.81,29.01,29.25,38100,15.9768888694548,16.3835932988802,15.9439128346365,16.0758169739096,69323.070908848,0.0,1.0
2007-06-13,29.57,29.72,29.03,29.19,57800,16.2516891596071,16.3341292466528,15.9549048462426,16.0428409390913,105167.283426021,0.0,1.0
2007-06-14,29.31,29.74,29.21,29.64,94400,16.1087930087279,16.3451212582589,16.0538329506974,16.2901612002284,171761.099574679,0.0,1.0
2007-06-15,30.28,30.44,29.67,29.73,123800,16.6419055716233,16.7298416644721,16.3066492176375,16.3396252524558,225254.492874421,0.0,1.0
2007-06-18,29.74,30.49,29.6,30.24,151900,16.3451212582589,16.7573216934873,16.2681771770162,16.6199215484112,276382.532048662,0.0,1.0
2007-06-19,29.96,30.2,29.59,29.7,66500,16.4660333859259,16.597937525199,16.2626811712132,16.3231372350467,120996.961035128,0.0,1.0
2007-06-20,29.16,30.34,29.13,30.09,40400,16.0263529216822,16.6748816064416,16.0098649042731,16.5374814613655,73507.9282078074,0.0,1.0
2007-06-21,28.63,29.29,28.56,29.04,54000,15.7350646141208,16.0978009971218,15.6965925734994,15.9604008520456,98253.1713668711,0.0,1.0
2007-06-22,28.61,28.82,28.35,28.66,182500,15.7240726025147,15.8394887243786,15.5811764516355,15.7515526315299,332059.329156555,0.0,1.0
2007-06-25,28.69,29.1,28.55,28.61,125200,15.768040648939,15.9933768868639,15.6910965676964,15.7240726025147,227801.797317265,0.0,1.0
2007-06-26,29.08,29.22,28.66,28.95,46600,15.9823848752578,16.0593289565005,15.7515526315299,15.9109367998182,84788.8478832632,0.0,1.0
2007-06-27,29.44,29.49,28.85,28.9,59900,16.1802410841675,16.2077211131827,15.8559767417878,15.883456770803,108988.240090289,0.0,1.0
2007-06-28,29.67,30.16,29.28,29.5,54100,16.3066492176375,16.5759535019868,16.0923049913187,16.2132171189858,98435.1216842177,0.0,1.0
2007-06-29,29.25,30.08,29.17,29.82,63800,16.0758169739096,16.5319854555624,16.0318489274852,16.3890893046832,116084.302466785,0.0,1.0
2007-07-02,29.33,29.66,28.95,29.45,40100,16.119785020334,16.3011532118345,15.9109367998182,16.1857370899705,72962.0772557692,0.0,1.0
2007-07-03,29.45,29.82,29.3,29.3,13300,16.1857370899705,16.3890893046832,16.1032970029248,16.1032970029248,24199.3922070258,0.0,1.0
2007-07-05,29.31,29.6,28.9,29.39,34500,16.1087930087279,16.2681771770162,15.883456770803,16.1527610551523,62772.85948439,0.0,1.0
2007-07-06,29.31,29.41,29.1,29.23,25500,16.1087930087279,16.1637530667583,15.9933768868639,16.0648249623035,46397.3309232448,0.0,1.0
2007-07-09,28.99,29.3,28.96,29.3,119900,15.9329208230304,16.1032970029248,15.9164328056213,16.1032970029248,218158.430497924,0.0,1.0
2007-07-10,28.49,29.11,28.49,29.11,71400,15.6581205328781,15.998872892667,15.6581205328781,15.998872892667,129912.526585086,0.0,1.0
2007-07-11,28.4,28.57,28.27,28.45,106200,15.6086564806507,15.7020885793025,15.5372084052111,15.6361365096659,193231.237021514,0.0,1.0
2007-07-12,28.95,28.95,28.35,28.58,38100,15.9109367998182,15.9109367998182,15.5811764516355,15.7075845851055,69323.0709088482,0.0,1.0
2007-07-13,28.83,28.92,28.61,28.8,96000,15.8449847301817,15.8944487824091,15.7240726025147,15.8284967127725,174672.304652215,0.0,1.0
2007-07-16,28.37,28.74,28.34,28.69,49900,15.5921684632416,15.7955206779543,15.5756804458324,15.768040648939,90793.2083556827,0.0,1.0
2007-07-17,28.5,29.12,28.28,29.12,52000,15.6636165386812,16.00436889847,15.5427044110141,16.00436889847,94614.1650199499,0.0,1.0
2007-07-18,28.13,28.41,27.41,28.32,90800,15.4602643239685,15.6141524864537,15.0645519061491,15.5646884342263,165210.88815022,0.0,1.0
2007-07-19,28.14,28.63,28.13,28.34,87100,15.4657603297715,15.7350646141208,15.4602643239685,15.5756804458324,158478.726408417,0.0,1.0
2007-07-20,27.08,28.12,26.68,28.08,185600,14.8831837146486,15.4547683181654,14.6633434825268,15.4327842949532,337699.788994284,0.0,1.0
2007-07-23,27.1,27.42,27.008,27.09,116100,14.8941757262547,15.0700479119522,14.8436124728667,14.8886797204517,211244.318438774,0.0,1.0
2007-07-24,26.23,27.21,25.98,27.05,173900,14.4160232213897,14.9546317900882,14.2786230763136,14.8666956972395,316411.601864795,0.0,1.0
2007-07-25,25.75,26.78,25.486,26.42,172600,14.1522149428435,14.7183035405572,14.0071203896431,14.5204473316476,314046.247739296,0.0,1.0
2007-07-26,26.03,26.67,25.25,25.6,309600,14.3061031053288,14.6578474767237,13.8774146526912,14.0697748557978,563318.182503395,0.0,1.0
2007-07-27,26.06,27.0,25.51,25.88,153000,14.3225911227379,14.8392156682243,14.0203108035704,14.2236630182831,278383.985539469,0.0,1.0
2007-07-30,25.9,27.4,25.35,26.1,65800,14.2346550298892,15.0590559003461,13.9323747107217,14.3445751459501,119723.308813706,0.0,1.0
2007-07-31,25.4,26.41,25.38,26.16,74200,13.9598547397369,14.5149513258445,13.9488627281308,14.3775511807684,135007.135470775,0.0,1.0
2007-08-01,25.72,25.9,25.11,25.38,58700,14.1357269254344,14.2346550298892,13.8004705714486,13.9488627281308,106804.836282136,0.0,1.0
2007-08-02,26.51,26.59,25.66,25.89,129700,14.569911383875,14.6138794302994,14.1027508906161,14.2291590240861,235989.561597837,0.0,1.0
2007-08-03,25.64,26.47,25.64,26.3,414800,14.09175887901,14.5479273606628,14.09175887901,14.454495262011,754729.916351449,0.0,1.0
2007-08-06,26.52,26.7,24.71,25.49,160400,14.6688394883298,14.7684017473004,13.6676856620147,14.0991221175538,289989.402596179,0.17,1.0
2007-08-07,26.28,26.61,25.73,26.35,149700,14.5360898097024,14.7186206178151,14.2318717961812,14.5748084659687,270644.722996558,0.0,1.0
2007-08-08,26.4,27.116,26.06,26.21,199900,14.6024646490161,14.9985011902546,14.4144026042939,14.4973711534361,361402.00485646,0.0,1.0
2007-08-09,26.35,27.03,25.8,26.13,108900,14.5748084659687,14.9509325554131,14.2705904524476,14.4531212605603,196881.832560623,0.0,1.0
2007-08-10,27.29,27.88,25.6465,26.04,128900,15.0947447072595,15.4210876672185,14.1856859704921,14.403340131075,233040.112186081,0.0,1.0
2007-08-13,26.56,28.14,26.42,27.57,59000,14.6909644347677,15.5648998190649,14.6135271222351,15.2496193323248,106666.924895103,0.0,1.0
2007-08-14,26.03,26.73,26.03,26.56,25700,14.3978088944655,14.7849954571288,14.3978088944655,14.6909644347677,46463.3893187144,0.0,1.0
2007-08-15,25.29,26.276,25.29,26.08,113800,13.9884973853643,14.5338773150586,13.9884973853643,14.4254650775129,205740.61106886,0.0,1.0
2007-08-16,29.04,29.04,25.01,25.26,99800,16.0627111139177,16.0627111139177,13.833622760299,13.9719036755359,180429.815331039,0.0,1.0
2007-08-17,32.74,33.41,30.4,30.72,646000,18.1092686594238,18.4798615122587,16.8149592928064,16.9919588643097,1167912.43190231,0.0,1.0
2007-08-20,31.9,32.75,30.85,32.75,100400,17.6446447842278,18.1147998960332,17.0638649402328,18.1147998960332,181514.563719803,0.0,1.0
2007-08-21,32.1,33.2,31.17,31.8,161400,17.7552695164173,18.3637055434597,17.2408645117361,17.589332418133,291797.316577452,0.0,1.0
2007-08-22,32.44,32.99,32.1,32.23,340800,17.9433315611395,18.2475495746607,17.7552695164173,17.8271755923405,616137.084817816,0.0,1.0
2007-08-23,31.4,32.77,31.35,32.66,120800,17.368082953754,18.1258623692522,17.3404267707066,18.065018766548,218396.008937771,0.0,1.0
2007-08-24,32.22,32.29,30.64,31.87,104200,17.821644355731,17.8603630119974,16.9477089714339,17.6280510743994,188384.63684864,0.0,1.0
2007-08-27,31.64,32.18,30.94,32.18,141900,17.5008326323814,17.7995194092931,17.1136460697181,17.7995194092931,256542.99394263,0.0,1.0
2007-08-28,31.47,31.61,31.18,31.37,113700,17.4068016100203,17.484238922553,17.2463957483455,17.3514892439256,205559.819670733,0.0,1.0
2007-08-29,32.02,32.06,31.33,31.59,48900,17.7110196235415,17.7331445699794,17.3293642974877,17.4731764493341,88406.9936842466,0.0,1.0
2007-08-30,31.18,32.23,31.07,31.71,66600,17.2463957483455,17.8271755923405,17.1855521456413,17.5395512886478,120407.071152778,0.0,1.0
2007-08-31,30.51,32.34,30.5,31.39,184900,16.8758028955107,17.8880191950447,16.8702716589012,17.3625517171445,334283.295137365,0.0,1.0
2007-09-04,30.88,31.15,30.52,30.54,77900,17.0804586500613,17.2298020385171,16.8813341321201,16.8923966053391,140836.499141161,0.0,1.0
2007-09-05,30.51,30.75,30.32,30.65,70200,16.8758028955107,17.0085525741381,16.7707093999306,16.9532402080433,126915.56148536,0.0,1.0
2007-09-06,30.99,31.28,30.41,30.67,47900,17.1413022527655,17.3017081144403,16.8204905294159,16.9643026812623,86599.0797029736,0.0,1.0
2007-09-07,29.87,30.65,29.82,30.56,66700,16.5218037525042,16.9532402080433,16.4941475694568,16.903459078558,120587.862550905,0.0,1.0
2007-09-10,30.09,30.55,29.75,30.05,113100,16.6434909579127,16.8979278419486,16.4554289131905,16.6213660114748,204475.071281969,0.0,1.0
2007-09-11,30.88,30.93,29.98,30.31,83700,17.0804586500613,17.1081148331087,16.5826473552085,16.7651781633212,151322.400232544,0.0,1.0
2007-09-12,30.3,31.1001,30.05,30.7,87200,16.7596469267117,17.2022011678358,16.6213660114748,16.9808963910907,157650.099167,0.0,1.0
2007-09-13,30.36,30.64,29.85,30.23,67300,16.7928343463685,16.9477089714339,16.5107412792853,16.7209282704453,121672.610939669,0.0,1.0
2007-09-14,30.19,30.41,29.71,30.01,56600,16.6988033240074,16.8204905294159,16.4333039667526,16.5992410650369,102327.931340048,0.0,1.0
2007-09-17,30.35,30.42,30.01,30.16,331900,16.7873031097591,16.8260217660254,16.5992410650369,16.682209614179,600046.650384485,0.0,1.0
2007-09-18,32.53,32.63,30.07,30.55,153400,17.9931126906248,18.0484250567195,16.6324284846937,16.8979278419486,277334.004727268,0.0,1.0
2007-09-19,33.16,33.31,32.3,32.75,113400,18.3415805970218,18.4245491461639,17.8658942486068,18.1147998960332,205017.44547635,0.0,1.0
2007-09-20,32.21,33.32,31.8,32.97,120100,17.8161131191216,18.4300803827734,17.589332418133,18.2364871014417,217130.469150879,0.0,1.0
2007-09-21,32.28,33.01,31.85,32.47,163800,17.8548317753879,18.2586120478796,17.6169886011804,17.9599252709679,296136.310132506,0.0,1.0
2007-09-24,31.89,32.21,31.52,32.21,64900,17.6391135476183,17.8161131191216,17.4344577930677,17.8161131191216,117333.617384614,0.0,1.0
2007-09-25,31.08,31.71,30.83,31.62,46100,17.1910833822508,17.5395512886478,17.0528024670139,17.4897701591625,83344.8345366822,0.0,1.0
2007-09-26,31.53,31.93,30.9,31.36,34900,17.4399890296772,17.6612384940562,17.0915211232802,17.3459580073161,63096.1979464254,0.0,1.0
2007-09-27,31.89,31.89,31.14,31.44,46400,17.6391135476183,17.6391135476183,17.2242708019076,17.3902079001919,83887.2087310643,0.0,1.0
2007-09-28,31.82,32.13,31.47,31.79,86000,17.600394891352,17.7718632262457,17.4068016100203,17.5838011815236,155480.602389472,0.0,1.0
2007-10-01,32.29,32.66,31.0156,31.87,175900,17.8603630119974,18.065018766548,17.1554622184858,17.6280510743994,318012.069305908,0.0,1.0
2007-10-02,33.05,33.06,31.99,32.26,48500,18.2807369943175,18.286268230927,17.6944259137131,17.8437693021689,87683.8280917374,0.0,1.0
2007-10-03,32.34,33.1,32.24,32.73,62600,17.8880191950447,18.3083931773649,17.83270682895,18.1037374228143,113175.415227686,0.0,1.0
2007-10-04,32.812,32.91,32.01,32.34,42700,18.149093563012,18.2032996817849,17.705488386932,17.8880191950447,77197.9270003543,0.0,1.0
2007-10-05,33.79,34.0,32.895,33.1,229600,18.6900485034187,18.8062044722177,18.1950028268706,18.3083931773649,415097.050100266,0.0,1.0
2007-10-08,32.65,33.88,32.46,33.61,62000,18.0594875299385,18.739829632904,17.9543940343585,18.5904862444482,112090.666838922,0.0,1.0
2007-10-09,33.43,33.55,32.32,32.71,49200,18.4909239854776,18.5572988247913,17.8769567218258,18.0926749495953,88949.3678786284,0.0,1.0
2007-10-10,33.39,33.39,32.49,33.23,70400,18.4687990390397,18.4687990390397,17.9709877441869,18.3802992532881,127277.144281615,0.0,1.0
2007-10-11,32.75,33.7,32.49,33.53,52800,18.1147998960332,18.6402673739335,17.9709877441869,18.5462363515724,95457.8582112112,0.0,1.0
2007-10-12,33.09,33.31,32.29,32.72,41600,18.3028619407554,18.4245491461639,17.8603630119974,18.0982061862048,75209.2216209542,0.0,1.0
2007-10-15,32.11,33.04,31.64,33.04,73800,17.7608007530268,18.275205757708,17.5008326323814,18.275205757708,133424.051817942,0.0,1.0
2007-10-16,31.48,32.37,31.16,32.07,64000,17.4123328466298,17.9046129048732,17.2353332751266,17.7386758065889,115706.494801468,0.0,1.0
2007-10-17,31.35,31.9,30.8301,31.9,72200,17.3404267707066,17.6446447842278,17.05285777938,17.6446447842278,130531.389447906,0.0,1.0
2007-10-18,30.22,31.1,30.0,31.1,105200,16.7153970338359,17.2021458554697,16.5937098284274,17.2021458554697,190192.550829912,0.0,1.0
2007-10-19,29.32,30.24,28.96,30.14,120500,16.2175857389831,16.7264595070548,16.0184612210419,16.6711471409601,217853.634743388,0.0,1.0
2007-10-22,30.29,30.44,28.88,28.99,69200,16.7541156901022,16.8370842392443,15.9742113281661,16.0350549308703,125107.647504087,0.0,1.0
2007-10-23,30.12,30.47,29.35,30.47,72200,16.6600846677411,16.8536779490728,16.2341794488115,16.8536779490728,130531.389447906,0.0,1.0
2007-10-24,29.56,29.72,28.88,29.71,66100,16.3503354176105,16.4388352033621,15.9742113281661,16.4333039667526,119503.114162141,0.0,1.0
2007-10-25,30.18,30.41,29.01,29.01,78300,16.693272087398,16.8204905294159,16.0461174040893,16.0461174040893,141559.66473367,0.0,1.0
2007-10-26,30.65,31.48,30.26,30.29,98700,16.9532402080433,17.4123328466298,16.7375219802738,16.7541156901022,178441.109951639,0.0,1.0
2007-10-29,30.41,31.48,29.76,30.75,96500,16.8204905294159,17.4123328466298,16.4609601498,17.0085525741381,174463.699192838,0.0,1.0
2007-10-30,30.22,31.22,30.05,30.21,47100,16.7153970338359,17.2685206947835,16.6213660114748,16.7098657972264,85152.748517955,0.0,1.0
2007-10-31,31.07,31.17,30.18,30.41,77900,17.1855521456413,17.2408645117361,16.693272087398,16.8204905294159,140836.499141162,0.0,1.0
2007-11-01,28.41,31.27,28.26,30.66,128500,15.7142432075208,17.2961768778308,15.6312746583786,16.9587714446528,232316.946593571,0.0,1.0
2007-11-02,28.46,28.92,28.0,28.79,76000,15.7418993905681,15.996336274604,15.4874625065322,15.9244301986808,137401.462576743,0.0,1.0
2007-11-05,28.03,28.72,27.67,28.08,44800,15.5980872387218,15.982057277777,15.3977550444321,15.6259111545953,80506.2813652338,0.17,1.0
2007-11-06,29.29,29.32,28.02,28.1,83300,16.2992499187357,16.3159442682598,15.592522455547,15.6370407209448,149691.366913482,0.0,1.0
2007-11-07,27.21,28.87,27.19,28.87,80400,15.1417750183953,16.0655290253977,15.1306454520458,16.0655290253977,144480.02280725,0.0,1.0
2007-11-08,28.45,28.7,27.25,27.45,46100,15.8318081320597,15.9709277114276,15.1640341510941,15.2753298145884,82842.4011369932,0.0,1.0
2007-11-09,29.24,29.61,27.85,27.9,55700,16.2714260028621,16.4773229803265,15.4979211415769,15.5257450574505,100093.747143829,0.0,1.0
2007-11-12,29.41,30.45,28.75,29.27,68600,16.3660273168322,16.9447647670024,15.9987516273011,16.2881203523862,123275.243340515,0.0,1.0
2007-11-13,30.37,30.39,29.16,29.72,106000,16.9002465016047,16.9113760679541,16.2269077374644,16.5385355952483,190483.612158813,0.0,1.0
2007-11-14,30.62,30.93,30.21,30.48,179200,17.0393660809725,17.2118743593887,16.8112099708093,16.9614591165266,322025.125460937,0.0,1.0
2007-11-15,29.79,30.74,29.36,30.16,42400,16.5774890774713,17.1061434790691,16.3382034009586,16.7833860549357,76193.4448635252,0.0,1.0
2007-11-16,30.6,31.24,30.3,30.3,435300,17.0282365146231,17.3843826378048,16.8612930193817,16.8612930193817,782240.720497464,0.0,1.0
2007-11-19,30.98,31.0,30.3,30.3,258700,17.2396982752622,17.2508278416117,16.8612930193817,16.8612930193817,464887.834580046,0.0,1.0
2007-11-20,30.13,31.1,29.86,30.92,1136400,16.7666917054116,17.3064756733588,16.6164425596943,17.2063095762139,2042128.08355919,0.0,1.0
2007-11-21,29.67,30.44,29.5,29.73,239700,16.5107116793748,16.9391999838277,16.4161103654046,16.544100378423,430744.545608182,0.0,1.0
2007-11-23,30.33,30.78,29.87,29.96,43000,16.8779873689058,17.128402611768,16.622007342869,16.6720903914415,77271.6539889525,0.0,1.0
2007-11-26,28.91,30.45,28.4,30.15,202100,16.0877881580965,16.9447647670024,15.8039842161862,16.777821271761,363176.773748077,0.0,1.0
2007-11-27,29.58,30.1,29.06,29.06,116900,16.4606286308023,16.7499973558874,16.1712599057172,16.1712599057172,210071.077937408,0.0,1.0
2007-11-28,31.1,31.44,29.84,29.97,100700,17.3064756733588,17.495678301299,16.6053129933449,16.6776551746162,180959.431550872,0.0,1.0
2007-11-29,30.5,31.05,30.28,30.96,41000,16.972588682876,17.2786517574852,16.8501634530323,17.2285687089128,73677.6235708614,0.0,1.0
2007-11-30,30.81,31.14,30.44,30.61,99200,17.1450969612921,17.3287348060576,16.9391999838277,17.0338012977978,178263.908737304,0.0,1.0
2007-12-03,30.19,30.91,29.96,30.75,74000,16.8000804044599,17.2007447930392,16.6720903914415,17.1117082622438,132979.125469359,0.0,1.0
2007-12-04,29.59,29.93,29.3,29.85,51000,16.4661934139771,16.6553960419173,16.3048147019104,16.6108777765196,91647.7756613153,0.0,1.0
2007-12-05,30.09,30.31,29.59,30.1,42000,16.7444325727127,16.8668578025564,16.4661934139771,16.7499973558874,75474.638779907,0.0,1.0
2007-12-06,31.4,31.4,29.54,29.88,112200,17.4734191686002,17.4734191686002,16.4383694981035,16.6275721260437,201625.106454894,0.0,1.0
2007-12-07,31.29,31.48,30.87,31.44,58900,17.4122065536783,17.5179374339979,17.1784856603404,17.495678301299,105844.195812774,0.0,1.0
2007-12-10,31.28,32.07,31.06,31.31,67600,17.4066417705036,17.846259641306,17.2842165406599,17.4233361200278,121478.228131469,0.0,1.0
2007-12-11,29.31,31.91,29.15,31.5,108700,16.3103794850851,17.7572231105106,16.2213429542897,17.5290670003473,195335.553223235,0.0,1.0
2007-12-12,30.04,31.05,29.3,30.3,90200,16.7166086568392,17.2786517574852,16.3048147019104,16.8612930193817,162090.771855895,0.0,1.0
2007-12-13,30.08,30.19,29.29,29.76,57800,16.738867789538,16.8000804044599,16.2992499187357,16.5607947279472,103867.479082824,0.0,1.0
2007-12-14,29.3,30.23,29.19,29.54,65400,16.3048147019104,16.8223395371587,16.2436020869885,16.4383694981035,117524.794671569,0.0,1.0
2007-12-17,28.82,29.73,28.82,29.11,65600,16.0377051095241,16.544100378423,16.0377051095241,16.1990838215908,117884.197713379,0.0,1.0
2007-12-18,30.13,30.33,28.84,29.2,107000,16.7666917054116,16.8779873689058,16.0488346758736,16.2491668701632,192280.627367858,0.0,1.0
2007-12-19,29.84,30.32,29.22,29.91,84800,16.6053129933449,16.8724225857311,16.2602964365127,16.6442664755679,152386.88972705,0.0,1.0
2007-12-20,29.97,30.253,29.2,30.21,87400,16.6776551746162,16.8351385384606,16.2491668701632,16.8112099708093,157059.129270568,0.0,1.0
2007-12-21,30.52,31.01,29.93,30.8,364500,16.9837182492254,17.2563926247864,16.6553960419173,17.1395321781174,655012.043697049,0.0,1.0
2007-12-24,31.46,31.46,30.4601,30.74,42400,17.5068078676485,17.5068078676485,16.9503851980089,17.1061434790691,76193.4448635249,0.0,1.0
2007-12-26,31.64,31.8,30.7,31.12,70200,17.6069739647933,17.6960104955887,17.0838843463702,17.3176052397082,126150.467674987,0.0,1.0
2007-12-27,30.14,31.42,30.14,31.24,69000,16.7722564885863,17.4845487349496,16.7722564885863,17.3843826378048,123994.049424133,0.0,1.0
2007-12-28,29.77,30.83,29.66,30.13,41900,16.5663595111219,17.1562265276415,16.5051468962,16.7666917054116,75294.9372590023,0.0,1.0
2007-12-31,29.73,30.32,29.09,29.62,48800,16.544100378423,16.8724225857311,16.1879542552414,16.4828877635012,87694.3422014159,0.0,1.0
2008-01-02,29.04,29.9,28.89,29.41,83200,16.1601303393678,16.6387016923932,16.0766585917471,16.3660273168322,149511.665392578,0.0,1.0
2008-01-03,28.44,29.57,28.44,29.04,86400,15.826243348885,16.4550638476276,15.826243348885,16.1601303393678,155262.114061523,0.0,1.0
2008-01-04,27.76,28.37,27.37,28.1,85400,15.4478380930045,15.787289866662,15.2308115491907,15.6370407209448,153465.098852477,0.0,1.0
2008-01-07,27.96,28.99,27.67,27.8,123800,15.5591337564988,16.1323064234942,15.3977550444321,15.4700972257034,222470.48287982,0.0,1.0
2008-01-08,26.57,28.9,26.51,28.49,125100,14.7856288952136,16.0822233749218,14.7522401961653,15.8540672647586,224806.60265158,0.0,1.0
2008-01-09,26.23,26.79,25.35,26.51,169100,14.5964262672733,14.9080541250573,14.1067253478986,14.7522401961653,303875.271849578,0.0,1.0
2008-01-10,26.87,27.26,25.7601,25.87,128800,14.952572390455,15.1695989342688,14.3349371058936,14.3960940729837,231455.558925048,0.0,1.0
2008-01-11,25.46,26.87,25.46,26.38,102900,14.1679379628204,14.952572390455,14.1679379628204,14.679898014894,184912.865010772,0.0,1.0
2008-01-14,24.72,25.51,24.64,25.29,147100,13.7561440078916,14.195761878694,13.7116257424939,14.0733366488503,264340.937250579,0.0,1.0
2008-01-15,24.68,25.38,24.1,25.38,118500,13.7338848751928,14.1234196974227,13.4111274510594,14.1234196974227,212946.302271879,0.0,1.0
2008-01-16,24.86,25.45,24.5,24.61,197100,13.8340509723376,14.1623731796457,13.6337187780479,13.6949313929698,354191.697702849,0.0,1.0
2008-01-17,24.04,25.41,24.0,24.87,115500,13.3777387520111,14.1401140469468,13.3554796193122,13.8396157555123,207555.256644744,0.0,1.0
2008-01-18,23.63,24.52,22.57,24.03,122000,13.1495826418478,13.6448483443973,12.5597156253282,13.3721739688364,219235.85550354,0.0,1.0
2008-01-22,23.71,24.49,22.28,22.63,142100,13.1941009072456,13.6281539948732,12.3983369132615,12.5931043243765,255355.861205351,0.0,1.0
2008-01-23,25.44,26.0,22.6,23.0,247800,14.156808396471,14.4684362542549,12.5764099748524,12.7990013018409,445300.36880145,0.0,1.0
2008-01-24,27.22,27.69,24.85,24.88,241300,15.14733980157,15.4088846107815,13.8284861891629,13.845180538687,433619.769942655,0.0,1.0
2008-01-25,24.77,26.63,24.54,26.29,268500,13.7839679237652,14.8190175942619,13.6559779107468,14.6298149663216,482498.58362869,0.0,1.0
2008-01-28,25.19,25.49,23.91,24.67,189300,14.0176888171031,14.1846323123445,13.3053965707398,13.728320092018,340174.979072296,0.0,1.0
2008-01-29,24.22,25.2,24.05,25.2,238100,13.4779048491559,14.0232536002779,13.3833035351858,14.0232536002779,427869.321273711,0.0,1.0
2008-01-30,24.86,25.35,24.0,24.0,259800,13.8340509723376,14.1067253478986,13.3554796193122,13.3554796193122,466864.551309995,0.0,1.0
2008-01-31,25.71,25.98,24.4,24.41,126200,14.3070575421882,14.4573066879055,13.5780709463008,13.5836357294755,226783.31938153,0.0,1.0
2008-02-01,25.39,25.98,24.82,25.86,130700,14.1289844805974,14.4573066879055,13.8117918396387,14.3905292898089,234869.887822234,0.0,1.0
2008-02-04,24.41,25.33,24.36,25.21,138700,13.6782370434456,14.1937625690487,13.6502193518368,14.1265201091874,247522.17623121,0.17,1.0
2008-02-05,23.97,24.48,23.77,23.87,129600,13.4316813572877,13.717461811698,13.3196105908522,13.3756459740699,231282.437199456,0.0,1.0
2008-02-06,24.14,24.7,23.76,24.15,192900,13.5269415087578,13.840739654777,13.3140070525304,13.5325450470796,344246.775739006,0.0,1.0
2008-02-07,24.6,24.6,23.81,24.02,212200,13.7847042715593,13.7847042715593,13.3420247441393,13.4596990488965,378689.299179975,0.0,1.0
2008-02-08,24.3,24.76,24.01,24.49,97700,13.6165981219061,13.8743608847077,13.4540955105747,13.7230653500198,174354.121252986,0.0,1.0
2008-02-11,24.11,24.54,24.0,24.36,105900,13.5101308937925,13.7510830416287,13.448491972253,13.6502193518368,188987.73224863,0.0,1.0
2008-02-12,24.42,24.77,24.12,24.28,55200,13.6838405817674,13.8799644230294,13.5157344321142,13.6053910452626,98509.1862145835,0.0,1.0
2008-02-13,24.97,24.97,24.17,24.74,92300,13.9920351894649,13.9920351894649,13.5437521237231,13.8631538080641,164717.353036341,0.0,1.0
2008-02-14,24.21,25.04,24.18,25.04,106400,13.5661662770102,14.0312599577173,13.5493556620449,14.0312599577173,189880.025602023,0.0,1.0
2008-02-15,23.98,24.27,23.59,23.99,64500,13.4372848956094,13.5997875069408,13.2187469010603,13.4428884339312,115105.842587693,0.0,1.0
2008-02-19,23.99,24.6,23.79,24.2,83500,13.4428884339312,13.7847042715593,13.3308176674958,13.5605627386884,149012.990016625,0.0,1.0
2008-02-20,24.34,24.49,23.7,23.78,41400,13.6390122751932,13.7230653500198,13.2803858225998,13.325214129174,73881.8896609378,0.0,1.0
2008-02-21,24.02,24.77,23.92,24.56,92300,13.4596990488965,13.8799644230294,13.4036636656788,13.7622901182722,164717.353036342,0.0,1.0
2008-02-22,23.27,24.1,23.16,24.1,120400,13.0394336747636,13.5045273554707,12.9777947532241,13.5045273554707,214864.239497027,0.0,1.0
2008-02-25,23.99,24.25,23.23,23.23,87300,13.4428884339312,13.5885804302973,13.0170195214765,13.0170195214765,155794.419502412,0.0,1.0
2008-02-26,24.64,24.95,23.78,23.78,131300,13.8071184248464,13.9808281128213,13.325214129174,13.325214129174,234316.234600993,0.0,1.0
2008-02-27,24.09,24.95,23.92,24.26,118700,13.4989238171489,13.9808281128213,13.4036636656788,13.594183968619,211830.442095491,0.0,1.0
2008-02-28,23.54,24.35,23.2,23.85,50500,13.1907292094515,13.644615813515,13.0002089065112,13.3644388974264,90121.6286926894,0.0,1.0
2008-02-29,23.09,23.6,23.0,23.36,95100,12.9385699849717,13.2243504393821,12.8881381400758,13.0898655196596,169714.195815343,0.0,1.0
2008-03-03,22.61,23.23,22.12,23.06,70300,12.6696001455267,13.0170195214765,12.3950267677598,12.9217593700064,125456.445487051,0.0,1.0
2008-03-04,22.79,22.92,21.94,22.33,82300,12.7704638353186,12.8433098335016,12.2941630779679,12.512701072517,146871.485968482,0.0,1.0
2008-03-05,22.63,23.16,22.3,23.16,109300,12.6808072221702,12.9777947532241,12.4958904575517,12.9777947532241,195055.327051703,0.0,1.0
2008-03-06,21.21,22.35,21.18,22.35,95600,11.8851047804786,12.5239081491606,11.8682941655132,12.5239081491606,170606.489168735,0.0,1.0
2008-03-07,21.73,22.08,21.07,21.29,47100,12.1764887732107,12.3726126144727,11.8066552439738,11.9299330870527,84054.0338896176,0.0,1.0
2008-03-10,21.98,22.37,21.65,21.85,85700,12.316577231255,12.5351152258041,12.1316604666365,12.243731233072,152939.080771555,0.0,1.0
2008-03-11,24.06,24.08,22.13,22.66,143700,13.4821132021836,13.4933202788271,12.4006303060816,12.6976178371355,256445.109765139,0.0,1.0
2008-03-12,23.39,25.0,23.37,24.09,166900,13.1066761346249,14.0088458044302,13.0954690579813,13.4989238171489,297847.521362572,0.0,1.0
2008-03-13,23.39,23.62,22.49,23.02,112100,13.1066761346249,13.2355575160256,12.6023576856654,12.8993452167193,200052.169830703,0.0,1.0
2008-03-14,22.67,23.7,22.48,23.62,51100,12.7032213754573,13.2803858225998,12.5967541473436,13.2355575160256,91192.3807167611,0.0,1.0
2008-03-17,22.5,23.07,22.0,22.0,98700,12.6079612239872,12.9273629083282,12.3277843078986,12.3277843078986,176138.707959771,0.0,1.0
2008-03-18,23.27,23.39,21.24,23.06,149600,13.0394336747636,13.1066761346249,11.9019153954439,12.9217593700064,266974.171335176,0.0,1.0
2008-03-19,23.01,23.6,23.01,23.42,122200,12.8937416783975,13.2243504393821,12.8937416783975,13.1234867495902,218076.495569242,0.0,1.0
2008-03-20,23.13,23.35,22.54,23.2,482600,12.9609841382588,13.0842619813378,12.6303753772742,13.0002089065112,861241.544694892,0.0,1.0
2008-03-24,23.27,23.74,23.13,23.26,249700,13.0394336747636,13.3027999758869,12.9609841382588,13.0338301364418,445611.300684448,0.0,1.0
2008-03-25,23.38,23.5,22.79,23.3,94200,13.1010725963031,13.1683150561644,12.7704638353186,13.0562442897289,168108.067779235,0.0,1.0
2008-03-26,22.7,23.27,22.25,23.27,196700,12.7200319904226,13.0394336747636,12.4678727659429,13.0394336747636,351028.205224793,0.0,1.0
2008-03-27,22.28,22.84,22.19,22.8,201400,12.4846833809082,12.7984815269274,12.4342515360122,12.7760673736403,359415.762746686,0.0,1.0
2008-03-28,21.92,22.37,21.7,22.37,177800,12.2829560013244,12.5351152258041,12.1596781582454,12.5351152258041,317299.516466539,0.0,1.0
2008-03-31,22.38,22.7,21.84,22.04,102200,12.5407187641259,12.7200319904226,12.2381276947502,12.3501984611856,182384.761433522,0.0,1.0
2008-04-01,23.3,23.31,22.63,22.63,63700,13.0562442897289,13.0618478280507,12.6808072221702,12.6808072221702,113678.173222264,0.0,1.0
2008-04-02,23.77,23.92,23.0,23.26,80400,13.3196105908522,13.4036636656788,12.8881381400758,13.0338301364418,143480.771225589,0.0,1.0
2008-04-03,23.51,23.83,23.26,23.51,166500,13.1739185944861,13.3532318207828,13.0338301364418,13.1739185944861,297133.686679859,0.0,1.0
2008-04-04,22.53,23.75,22.53,23.34,303600,12.6247718389525,13.3084035142087,12.6247718389525,13.078658443016,541800.524180209,0.0,1.0
2008-04-07,22.74,23.67,22.47,22.73,257100,12.7424461437097,13.2635752076345,12.5911506090218,12.7368426053879,458817.242314663,0.0,1.0
2008-04-08,22.52,22.58,22.07,22.51,237000,12.6191683006307,12.6527895305613,12.367009076151,12.6135647623089,422947.049508267,0.0,1.0
2008-04-09,22.15,22.76,22.07,22.59,489500,12.4118373827251,12.7536532203532,12.367009076151,12.6583930688831,873555.192971717,0.0,1.0
2008-04-10,22.48,22.74,22.06,22.1,97300,12.5967541473436,12.7424461437097,12.3614055378292,12.3838196911163,173640.286570272,0.0,1.0
2008-04-11,22.8,23.51,21.85,22.0,365700,12.7760673736403,13.1739185944861,12.243731233072,12.3277843078986,652623.358671617,0.0,1.0
2008-04-14,22.11,22.9599,21.9,22.75,417900,12.3894232294381,12.8656679514055,12.2717489246808,12.7480496820315,745778.784765839,0.0,1.0
2008-04-15,22.5,23.04,22.07,22.3,222800,12.6079612239872,12.9105522933629,12.367009076151,12.4958904575517,397605.918271905,0.0,1.0
2008-04-16,23.24,23.61,22.65,22.77,226000,13.0226230597983,13.2299539777039,12.6920142988137,12.759256758675,403316.595733621,0.0,1.0
2008-04-17,23.23,23.61,22.7901,23.12,82500,13.0170195214765,13.2299539777039,12.7705198707018,12.955380599937,147228.40330984,0.0,1.0
2008-04-18,23.58,24.0,23.29,23.72,203500,13.2131433627385,13.448491972253,13.0506407514072,13.2915928992434,363163.394830939,0.0,1.0
2008-04-21,22.83,23.43,22.82,23.43,63200,12.7928779886056,13.129090287912,12.7872744502839,13.129090287912,112785.879868871,0.0,1.0
2008-04-22,22.38,22.79,21.92,22.63,77300,12.5407187641259,12.7704638353186,12.2829560013244,12.6808072221702,137948.552434553,0.0,1.0
2008-04-23,21.97,22.53,21.77,22.47,322400,12.3109736929332,12.6247718389525,12.1989029264978,12.5911506090218,575350.754267787,0.0,1.0
2008-04-24,24.88,25.71,22.93,22.93,429600,13.9416033445689,14.406697025276,12.8489133718234,12.8489133718234,766658.449235238,0.0,1.0
2008-04-25,24.88,25.15,24.19,24.88,155600,13.9416033445689,14.0928988792568,13.5549592003666,13.9416033445689,277681.691575892,0.0,1.0
2008-04-28,26.14,26.36,24.71,24.81,213000,14.6476491731122,14.7709270161912,13.8463431930988,13.9023785763165,380116.968545404,0.0,1.0
2008-04-29,27.01,27.25,26.38,26.38,273700,15.1351570071064,15.2696419268289,14.7821340928347,14.7821340928347,488441.381647309,0.0,1.0
2008-04-30,27.08,27.79,26.91,27.13,185800,15.1743817753588,15.5722329962046,15.0791216238886,15.2023994669676,331576.210120826,0.0,1.0
2008-05-01,28.71,28.78,27.03,27.03,220500,16.0877585218076,16.12698329006,15.1463640837499,15.1463640837499,393501.368846299,0.0,1.0
2008-05-02,28.05,29.57,28.02,28.95,182900,15.7179249925707,16.56966281748,15.7011143776053,16.2222434415301,326400.908671146,0.0,1.0
2008-05-05,27.34,28.19,27.25,27.8,145100,15.415333923195,15.8945963165642,15.3645884933088,15.6746994537242,257343.371202029,0.17,1.0
2008-05-06,27.64,27.87,27.28,27.28,101800,15.5844853561488,15.7141681214135,15.3815036366042,15.3815036366042,180548.278348495,0.0,1.0
2008-05-07,27.81,28.18,27.46,27.62,126000,15.6803378348227,15.8889579354658,15.4829944963765,15.5732085939519,223468.399527606,0.0,1.0
2008-05-08,27.65,28.02,27.32,27.84,90700,15.5901237372473,15.7987438378904,15.404057160998,15.6972529781181,160861.776485348,0.0,1.0
2008-05-09,27.34,27.93,27.2,27.49,69700,15.415333923195,15.7479984080042,15.3363965878165,15.4999096396719,123617.043230747,0.0,1.0
2008-05-12,27.97,28.14,27.35,27.44,116400,15.7705519323981,15.8664044110719,15.4209723042934,15.4717177341796,206442.235754074,0.0,1.0
2008-05-13,27.69,28.05,27.35,28.05,69800,15.6126772616411,15.8156589811858,15.4209723042934,15.8156589811858,123794.399103389,0.0,1.0
2008-05-14,27.25,27.9,27.18,27.72,64500,15.3645884933088,15.7310832647088,15.3251198256196,15.6295924049365,114394.537853418,0.0,1.0
2008-05-15,27.44,27.82,26.93,27.21,48100,15.4717177341796,15.6859762159211,15.184160298158,15.342034968915,85308.1747403005,0.0,1.0
2008-05-16,26.42,27.73,26.1,27.62,103500,14.8966028621365,15.635230786035,14.7161746669857,15.5732085939519,183563.328183391,0.0,1.0
2008-05-19,26.34,26.62,26.08,26.37,114200,14.8514958133488,15.0093704841057,14.7048979047888,14.8684109566442,202540.406555973,0.0,1.0
2008-05-20,26.1,26.24,25.74,26.18,74600,14.7161746669857,14.7951120023642,14.5131929474411,14.7612817157734,132307.480990154,0.0,1.0
2008-05-21,26.2,26.87,25.99,26.17,94800,14.7725584779703,15.1503300115673,14.6541524749026,14.7556433346749,168133.367263628,0.0,1.0
2008-05-22,26.51,26.76,26.0,26.22,139600,14.9473482920226,15.0883078194842,14.6597908560011,14.7838352401672,247588.798206777,0.0,1.0
2008-05-23,26.36,26.5,25.99,26.3,63900,14.8627725755457,14.9417099109242,14.6541524749026,14.8289422889549,113330.402617572,0.0,1.0
2008-05-27,26.95,27.02,26.3,26.44,49600,15.195437060355,15.2349057280442,14.8289422889549,14.9078796243334,87968.5128299147,0.0,1.0
2008-05-28,26.15,27.48,25.7,27.01,130500,14.744366572478,15.4942712585734,14.4906394230472,15.2292673469457,231449.41379645,0.0,1.0
2008-05-29,26.82,27.32,26.12,26.12,91800,15.1221381060749,15.404057160998,14.7274514291826,14.7274514291826,162812.6910844,0.0,1.0
2008-05-30,26.73,26.87,26.19,26.82,85500,15.0713926761888,15.1503300115673,14.7669200968718,15.1221381060749,151639.271108019,0.0,1.0
2008-06-02,26.1,26.89,25.74,26.66,65000,14.7161746669857,15.1616067737642,14.5131929474411,15.0319240084996,115281.317216622,0.0,1.0
2008-06-03,25.79,26.26,25.46,26.26,75600,14.5413848529334,14.8063887645611,14.3553182766841,14.8063887645611,134081.039716564,0.0,1.0
2008-06-04,25.89,26.22,25.34,25.64,68200,14.597768663918,14.7838352401672,14.2876577035026,14.4568091364564,120956.705141133,0.0,1.0
2008-06-05,26.42,26.61,25.89,25.89,81400,14.8966028621365,15.0037321030072,14.597768663918,14.597768663918,144367.680329739,0.0,1.0
2008-06-06,25.02,26.1,25.0,25.81,128700,14.1072295083518,14.7161746669857,14.0959527461549,14.5526616151303,228257.008088912,0.0,1.0
2008-06-09,24.42,25.52,24.26,25.15,67100,13.7689266424441,14.3891485632749,13.6787125448687,14.1805284626318,119005.790542082,0.0,1.0
2008-06-10,25.4,25.78,24.22,24.23,87200,14.3214879900934,14.5357464718349,13.6561590204748,13.6617974015733,154654.320942914,0.0,1.0
2008-06-11,24.34,25.28,24.27,25.28,91600,13.7238195936564,14.2538274169118,13.6843509259672,14.2538274169118,162457.979339117,0.0,1.0
2008-06-12,24.64,25.35,24.58,24.7,113600,13.8929710266102,14.293296084601,13.8591407400195,13.926801313201,201476.271320128,0.0,1.0
2008-06-13,24.98,25.4,24.12,24.96,133200,14.084675983958,14.3214879900934,13.5997752094902,14.073399221761,236238.022357755,0.0,1.0
2008-06-16,25.78,25.99,24.14,24.94,112900,14.5357464718349,14.6541524749026,13.6110519716871,14.0621224595641,200234.780211641,0.0,1.0
2008-06-17,25.04,25.91,24.86,25.91,127300,14.1185062705487,14.6090454261149,14.0170154107764,14.6090454261149,225774.025871939,0.0,1.0
2008-06-18,24.76,25.44,24.41,25.0,182000,13.9606315997918,14.3440415144872,13.7632882613456,14.0959527461549,322787.688206543,0.0,1.0
2008-06-19,24.21,25.29,23.71,24.75,210700,13.6505206393764,14.2594657980103,13.3686015844533,13.9549932186933,373688.823654497,0.0,1.0
2008-06-20,23.57,24.13,23.23,23.4,344900,13.2896642490748,13.6054135905887,13.0979592917271,13.193811770401,611700.404738663,0.0,1.0
2008-06-23,22.09,23.88,22.09,23.37,150000,12.4551838465024,13.4644540631271,12.4551838465024,13.1768966271056,266033.808961437,0.0,1.0
2008-06-24,20.58,22.0,20.58,21.93,440600,11.6037883006347,12.4044384166163,11.6037883006347,12.3649697489271,781429.974856058,0.0,1.0
2008-06-25,20.96,21.62,20.51,20.67,265900,11.8180467823762,12.1901799348747,11.5643196329455,11.6545337305208,471589.265352308,0.0,1.0
2008-06-26,20.15,20.755,19.66,20.65,269000,11.3613379134008,11.7024599698578,11.0850572395762,11.6432569683239,477087.297404177,0.0,1.0
2008-06-27,20.16,20.74,19.7,20.14,279700,11.3669762944993,11.6940023982101,11.10761076397,11.3556995323024,496064.375776758,0.0,1.0
2008-06-30,19.33,20.36,19.31,20.2,183900,10.8989906633269,11.4797439164685,10.88771390113,11.3895298188931,326157.449786722,0.0,1.0
2008-07-01,20.22,20.57,18.89,18.89,219700,11.4008065810901,11.5981499195362,10.6509018949946,10.6509018949946,389650.852192183,0.0,1.0
2008-07-02,19.46,20.63,19.36,20.21,188800,10.972289617607,11.631980206127,10.9159058066223,11.3951681999916,334847.887546126,0.0,1.0
2008-07-03,19.37,19.7,18.94,19.55,65000,10.9215441877208,11.10761076397,10.6790938004869,11.0230350474931,115281.317216622,0.0,1.0
2008-07-07,18.01,19.76,17.51,19.76,259600,10.15472435833,11.1414410505608,9.87280530340687,11.1414410505608,460415.845375925,0.0,1.0
2008-07-08,19.2,19.21,17.35,18.08,319400,10.8256917090469,10.8313300901454,9.78259120583148,10.1941930260192,566474.657215221,0.0,1.0
2008-07-09,18.25,19.5599,18.04,19.24,147900,10.2900455046931,11.0286170447806,10.1716395016254,10.8482452334408,262309.335635975,0.0,1.0
2008-07-10,18.25,18.25,18.25,18.25,1503000,10.2900455046931,10.2900455046931,10.2900455046931,10.2900455046931,2665658.76579358,0.0,1.0
2008-07-11,10.88,11.1,8.5,10.5,793200,6.1345586351266,6.25860301929276,4.79262393369266,5.92030015338505,1406786.78178808,0.0,1.0
2008-07-14,11.17,11.77,10.3,10.5,507800,6.298071686982,6.63637455288971,5.80753253141581,5.92030015338505,900613.121270782,0.0,1.0
2008-07-15,10.68,11.51,10.29,11.01,423100,6.02179101315736,6.4897766443297,5.80189415031735,6.20785758940661,750392.697143892,0.0,1.0
2008-07-16,11.98,12.15,10.54,10.77,352900,6.75478055595742,6.85063303463127,5.94285367777889,6.07253644304352,625888.874549939,0.0,1.0
2008-07-17,13.32,13.32,11.6,12.27,338600,7.51032362315132,7.51032362315132,6.54052207421586,6.91829360781281,600526.984762282,0.0,1.0
2008-07-18,13.08,13.78,12.87,13.1,368100,7.37500247678823,7.76968915368057,7.25659647372053,7.38627923898515,652846.967191365,0.0,1.0
2008-07-21,13.01,13.58,12.93,13.31,217200,7.335533809099,7.65692153171133,7.2904267603113,7.50468524205286,385216.95537616,0.0,1.0
2008-07-22,13.71,13.71,12.13,12.62,186100,7.73022048599133,7.73022048599133,6.83935627243434,7.11563694625898,330059.278984822,0.0,1.0
2008-07-23,14.2,14.77,13.68,13.96,181800,8.00650115981597,8.3278888824283,7.71330534269595,7.87118001345288,322432.976461261,0.0,1.0
2008-07-24,13.21,14.49,12.92,14.43,316300,7.44830143106824,8.17001421167136,7.28478837921284,8.13618392508059,560976.625163349,0.0,1.0
2008-07-25,14.77,16.32,13.65,13.65,490300,8.3278888824283,9.2018379526899,7.69639019940056,7.69639019940056,869575.843558615,0.0,1.0
2008-07-28,13.6,14.78,13.51,14.78,290400,7.66819829390825,8.33352726352676,7.61745286402209,8.33352726352676,515041.454149341,0.0,1.0
2008-07-29,15.19,15.24,13.64,13.64,294800,8.5647008885637,8.59289279405601,7.6907518183021,7.6907518183021,522845.112545543,0.0,1.0
2008-07-30,14.15,15.25,13.89,15.19,322000,7.97830925432366,8.59853117515447,7.83171134576365,8.5647008885637,571085.909903883,0.0,1.0
2008-07-31,15.11,15.99,13.94,13.94,314900,8.51959383977601,9.01577137644066,7.85990325125596,7.85990325125596,558493.642946375,0.0,1.0
2008-08-01,15.21,15.47,14.66,15.12,264800,8.57597765076063,8.72257555932064,8.26586669034522,8.52523222087447,469638.350753255,0.0,1.0
2008-08-04,15.2,15.33,14.42,15.14,326800,8.66619174833601,8.74031049355205,8.22147927703983,8.63198309669785,573188.332805327,0.17,1.0
2008-08-05,15.29,15.44,15.08,15.4,227700,8.71750472579327,8.80302635488869,8.59777444505968,8.78022058712991,399372.654160872,0.0,1.0
2008-08-06,15.46,15.55,14.53,15.3,212000,8.81442923876808,8.86574221622533,8.28419513837647,8.72320616773296,371835.760571387,0.0,1.0
2008-08-07,15.31,16.03,15.07,15.37,216200,8.72890760967266,9.13941142933068,8.59207300311998,8.76311626131083,379202.318092141,0.0,1.0
2008-08-08,15.37,16.13,15.15,15.15,233700,8.76311626131083,9.19642584872763,8.63768453863754,8.63768453863754,409896.307761948,0.0,1.0
2008-08-11,16.58,16.84,15.0,15.32,225600,9.45299073601389,9.60122822644595,8.55216290954212,8.73460905161235,395689.375400495,0.0,1.0
2008-08-12,16.25,16.56,15.54,16.56,306100,9.26484315200396,9.4415878521345,8.86004077428564,9.4415878521345,536881.727881611,0.0,1.0
2008-08-13,16.04,16.37,15.71,16.37,397400,9.14511287127037,9.3332604552803,8.95696528726045,9.3332604552803,697016.656844666,0.0,1.0
2008-08-14,16.9,16.91,15.5,15.5,188800,9.63543687808412,9.64113832002382,8.83723500652686,8.83723500652686,331144.299980556,0.0,1.0
2008-08-15,16.46,17.45,16.1,17.14,245700,9.38457343273755,9.94901618476733,9.17932152290854,9.7722714846368,430943.614964103,0.0,1.0
2008-08-18,15.4,16.67,15.0,16.64,201800,8.78022058712991,9.50430371347115,8.55216290954212,9.48719938765206,353945.549449556,0.0,1.0
2008-08-19,14.98,15.3,14.54,15.18,223100,8.54076002566273,8.72320616773296,8.28989658031616,8.65478886445663,391304.519733379,0.0,1.0
2008-08-20,15.11,15.47,14.52,15.05,196400,8.61487877087876,8.82013068070777,8.27849369643677,8.5806701192406,344474.261208587,0.0,1.0
2008-08-21,14.47,15.29,14.35,15.01,237600,8.2499864867383,8.71750472579327,8.18156918346196,8.55786435148181,416736.682602649,0.0,1.0
2008-08-22,14.49,15.25,14.38,14.76,156400,8.26138937061769,8.69469895803449,8.19867350928105,8.41532830298945,274316.57053474,0.0,1.0
2008-08-25,13.69,14.6,13.51,14.37,257200,7.80527401544211,8.32410523195433,7.7026480605276,8.19297206734135,451113.951032834,0.0,1.0
2008-08-26,13.76,13.94,13.35,13.65,125100,7.84518410901997,7.94781006393448,7.61142498949249,7.78246824768333,219418.177582455,0.0,1.0
2008-08-27,13.8,14.01,13.44,13.72,102300,7.86798987677875,7.98772015751234,7.66273796694974,7.82237834126119,179428.293898363,0.0,1.0
2008-08-28,13.94,14.07,13.71,13.95,112300,7.94781006393448,8.02192880915051,7.8166768993215,7.95351150587417,196967.716566824,0.0,1.0
2008-08-29,14.0,14.05,13.66,13.8,84400,7.98201871557265,8.01052592527112,7.78816968962303,7.86798987677875,148032.727321816,0.0,1.0
2008-09-02,13.87,14.84,13.66,14.36,132900,7.90789997035661,8.460939838507,7.78816968962303,8.18727062540166,233098.927263855,0.0,1.0
2008-09-03,14.64,14.7,13.6,13.83,112000,8.34691099971311,8.38111965135128,7.75396103798486,7.88509420259784,196441.53388677,0.0,1.0
2008-09-04,13.95,14.88,13.93,14.47,98100,7.95351150587417,8.48374560626578,7.94210862199478,8.2499864867383,172061.736377609,0.0,1.0
2008-09-05,14.19,14.51,13.74,13.76,89300,8.09034611242685,8.27279225449708,7.83378122514058,7.84518410901997,156627.044429362,0.0,1.0
2008-09-08,15.18,15.25,13.6,14.79,224900,8.65478886445663,8.69469895803449,7.75396103798486,8.43243262880853,394461.615813702,0.0,1.0
2008-09-09,14.89,16.11,14.89,15.32,125200,8.48944704820548,9.18502296484824,8.48944704820548,8.73460905161235,219593.57180914,0.0,1.0
2008-09-10,14.59,15.16,14.14,15.16,106400,8.31840379001464,8.64338598057724,8.06183890272837,8.64338598057724,186619.457192432,0.0,1.0
2008-09-11,13.88,14.63,13.7,14.06,246200,7.91360141229631,8.34120955777342,7.8109754573818,8.01622736721082,431820.586097526,0.0,1.0
2008-09-12,14.6,14.62,13.3501,13.51,277800,8.32410523195433,8.33550811583372,7.61148200391188,7.7026480605276,487245.161729865,0.0,1.0
2008-09-15,13.41,14.48,13.19,14.24,159600,7.64563364113066,8.25568792867799,7.52020191845737,8.11885332212532,279929.185788648,0.0,1.0
2008-09-16,15.6,15.6,13.0,13.12,194400,8.8942494259238,8.8942494259238,7.41187452160317,7.48029182487951,340966.376674895,0.0,1.0
2008-09-17,14.44,16.03,14.01,14.01,221600,8.23288216091921,9.13941142933068,7.98772015751234,7.98772015751234,388673.60633311,0.0,1.0
2008-09-18,17.11,17.35,14.11,15.14,427600,9.75516715881771,9.89200176537039,8.04473457690929,8.63198309669785,749985.71330342,0.0,1.0
2008-09-19,17.11,17.11,17.11,17.11,5500,9.75516715881771,9.75516715881771,9.75516715881771,9.75516715881771,9646.68246765391,0.0,1.0
2008-09-22,16.37,19.74,16.23,19.5,100400,9.3332604552803,11.2546463889574,9.25344026812457,11.1178117824048,176095.803591355,0.0,1.0
2008-09-23,17.84,17.84,15.7,15.8,76900,10.1713724204154,10.1713724204154,8.95126384532075,9.0082782647177,134878.16032047,0.0,1.0
2008-09-24,15.1,17.85,14.62,17.84,109400,8.60917732893907,10.1770738623551,8.33550811583372,10.1713724204154,191881.28399297,0.0,1.0
2008-09-25,15.36,17.71,15.1,15.16,114800,8.75741481937113,10.0972536751994,8.60917732893907,8.64338598057724,201352.57223394,0.0,1.0
2008-09-26,17.3,18.0,15.05,15.09,74300,9.86349455567191,10.2625954914505,8.5806701192406,8.60347588699937,130317.91042667,0.0,1.0
2008-09-29,15.96,19.18,14.5,18.1,50200,9.09950133575282,10.9353656403345,8.26709081255738,10.3196099108475,88047.9017956774,0.0,1.0
2008-09-30,17.73,18.2,16.22,18.1,116300,10.1086565590788,10.3766243302444,9.24773882618488,10.3196099108475,203983.485634209,0.0,1.0
2008-10-01,17.81,18.15,16.922,17.75,46800,10.1542680945963,10.348117120546,9.64798005035145,10.1200594429582,82084.4980884009,0.0,1.0
2008-10-02,16.52,18.49,16.03,17.42,40900,9.41878208437572,10.5419661464956,9.13941142933068,9.93191185894825,71736.2387140082,0.0,1.0
2008-10-03,18.05,18.1,16.46,16.51,76000,10.291102701149,10.3196099108475,9.38457343273755,9.41308064243603,133299.612280309,0.0,1.0
2008-10-06,17.62,18.25,16.31,17.43,89700,10.0459406977421,10.4051315399429,9.29905180364213,9.93761330088794,157328.621336102,0.0,1.0
2008-10-07,17.49,18.1,16.5,17.06,116300,9.97182195252611,10.3196099108475,9.40737920049633,9.72665994911924,203983.485634209,0.0,1.0
2008-10-08,14.76,17.99,14.53,16.1,121400,8.41532830298945,10.2568940495108,8.28419513837647,9.17932152290854,212928.591195124,0.0,1.0
2008-10-09,11.59,17.15,11.59,15.13,161900,6.60797120810621,9.77797292657649,6.60797120810621,8.62628165475815,283963.253002394,0.0,1.0
2008-10-10,11.83,12.99,10.8,11.12,399800,6.74480581465889,7.40617307966348,6.15755729487033,6.34000343694056,701226.118285096,0.0,1.0
2008-10-13,14.36,14.44,11.95,12.82,210200,8.18727062540166,8.23288216091921,6.81322311793522,7.30924856668867,368678.664491064,0.0,1.0
2008-10-14,14.67,15.99,13.92,14.76,178200,8.36401532553219,9.1166056615719,7.93640718005509,8.41532830298945,312552.511951987,0.0,1.0
2008-10-15,14.29,15.44,13.76,14.18,182100,8.14736053182379,8.80302635488869,7.84518410901997,8.08464467048715,319392.886792687,0.0,1.0
2008-10-16,16.28,16.5,13.83,14.49,171200,9.28194747782305,9.40737920049633,7.88509420259784,8.26138937061769,300274.916084063,0.0,1.0
2008-10-17,14.5,15.81,11.96,15.0,161400,8.26709081255738,9.0139797066574,6.81892455987492,8.55216290954212,283086.281868971,0.0,1.0
2008-10-20,15.01,15.27,14.09,14.99,116200,8.55786435148181,8.70610184191388,8.0333316930299,8.54646146760243,203808.091407525,0.0,1.0
2008-10-21,15.65,16.44,14.15,14.28,201800,8.92275663562228,9.37317054885817,8.06754034466807,8.1416590898841,353945.549449556,0.0,1.0
2008-10-22,13.9,16.22,13.77,15.16,141800,7.9250042961757,9.24773882618488,7.85088555095967,8.64338598057724,248709.013438786,0.0,1.0
2008-10-23,13.67,14.868,12.7,14.07,125500,7.79387113156272,8.47690387593815,7.24083126341233,8.02192880915051,220119.754489194,0.0,1.0
2008-10-24,13.32,14.01,12.7,12.7,139100,7.5943206636734,7.98772015751234,7.24083126341233,7.24083126341233,243973.369318302,0.0,1.0
2008-10-27,12.54,13.76,12.5,13.5,72500,7.14960819237721,7.84518410901997,7.12680242461843,7.69694661858791,127160.814346347,0.0,1.0
2008-10-28,14.0,14.0,12.0,13.06,123600,7.98201871557265,7.98201871557265,6.8417303276337,7.44608317324134,216787.264182186,0.0,1.0
2008-10-29,13.9,14.45,13.31,13.88,111400,7.9250042961757,8.23858360285891,7.58861922173371,7.91360141229631,195389.168526663,0.0,1.0
2008-10-30,14.42,14.65,13.74,14.65,85200,8.22147927703983,8.35261244165281,7.83378122514058,8.35261244165281,149435.881135293,0.0,1.0
2008-10-31,15.92,16.16,14.3,14.3,107500,9.07669556799404,9.21353017454671,8.15306197376349,8.15306197376349,188548.793685963,0.0,1.0
2008-11-03,15.89,16.55,15.32,15.87,75100,9.09950133575282,9.47745419173751,8.77308750558421,9.0880482189048,131143.340274181,0.07,1.0
2008-11-04,16.71,17.0,16.15,16.62,139800,9.56907912652168,9.73514932081799,9.24839185477709,9.51754010070559,244125.685357265,0.0,1.0
2008-11-05,15.93,17.1,15.81,16.35,139800,9.12240756944886,9.7924149050581,9.05368886836073,9.3629230232573,244125.685357264,0.0,1.0
2008-11-06,14.82,16.0,14.67,15.25,169900,8.48675958438368,9.16249347841693,8.40086120802352,8.73300159661614,296687.796439194,0.0,1.0
2008-11-07,14.94,15.94,14.45,15.3,141900,8.55547828547181,9.12813412787287,8.27487692269529,8.76163438873619,247792.809386236,0.0,1.0
2008-11-10,14.27,15.46,14.15,15.46,106800,8.1717988710631,8.85325932352036,8.10308016997497,8.85325932352036,186499.450616279,0.0,1.0
2008-11-11,13.87,14.65,13.826,14.06,88800,7.94273653410268,8.3894080911755,7.91753967703703,8.05154114415888,155066.958939378,0.0,1.0
2008-11-12,12.46,13.76,12.3725,13.73,169700,7.13529179631719,7.87974439143856,7.08518441010709,7.86256471616653,296338.546531672,0.0,1.0
2008-11-13,12.85,13.18,11.14,12.59,173100,7.3586275748536,7.54760400284595,6.37938608434779,7.20973705582932,302275.794959531,0.0,1.0
2008-11-14,12.14,13.23,12.09,12.54,142200,6.95204192674885,7.576236794966,6.92340913462879,7.18110426370927,248316.684247518,0.0,1.0
2008-11-17,11.7,12.12,11.32,12.02,70000,6.70007335609238,6.94058880990083,6.48246413597998,6.88332322566072,122237.467632393,0.0,1.0
2008-11-18,11.53,12.0,10.72,11.8,91000,6.6027218628842,6.8718701088127,6.13887063053935,6.75733894033249,158908.707922111,0.0,1.0
2008-11-19,9.97,11.94,9.9,11.38,121100,5.70937874873855,6.83751075826864,5.66929283977048,6.51682348652404,211470.81900404,0.0,1.0
2008-11-20,9.22,10.28,9.14,9.88,131200,5.27988686693776,5.88690205988288,5.23407439954567,5.65783972292246,229107.939333856,0.0,1.0
2008-11-21,8.85,9.73,7.87,9.55,199000,5.06800420524937,5.5719413465623,4.50680147969633,5.46886329493011,347503.657983516,0.0,1.0
2008-11-24,9.82,9.97,9.07,9.08,197900,5.62348037237839,5.70937874873855,5.1939884905776,5.19971504900161,345582.783492151,0.0,1.0
2008-11-25,9.95,10.19,9.21,10.19,204800,5.69792563189053,5.83536303406678,5.27416030851375,5.83536303406678,357631.905301629,0.0,1.0
2008-11-26,10.39,10.48,9.62,9.62,115100,5.949894202547,6.00143322836309,5.50894920389818,5.50894920389818,200993.321778406,0.0,1.0
2008-11-28,10.05,10.36,9.63,10.19,42200,5.75519121613064,5.93271452727496,5.51467576232219,5.83536303406678,73691.7304869567,0.0,1.0
2008-12-01,8.14,9.9,8.07,9.75,118100,4.66141855714462,5.66929283977048,4.62133264817654,5.58339446341032,206232.070391223,0.0,1.0
2008-12-02,8.62,8.7,7.64,8.37,221100,4.93629336149712,4.98210582888921,4.37509063594409,4.79312940089686,386095.772764601,0.0,1.0
2008-12-03,9.46,9.51,8.5,8.5,376600,5.41732426911401,5.44595706123406,4.867574660409,4.867574660409,657637.575862274,0.0,1.0
2008-12-04,9.45,9.96,9.28,9.31,143000,5.41159771069,5.70365219031454,5.31424621748182,5.33142589275385,249713.683877602,0.0,1.0
2008-12-05,10.2,10.2,9.2,9.24,109300,5.84108959249079,5.84108959249079,5.26843375008974,5.29133998378578,190865.074460293,0.0,1.0
2008-12-08,9.68,10.47,9.42,10.47,167700,5.54330855444224,5.99570666993908,5.39441803541797,5.99570666993908,292846.047456461,0.0,1.0
2008-12-09,8.94,9.84,8.79,9.56,140100,5.11954323106546,5.63493348922641,5.0336448547053,5.47458985335412,244649.560218546,0.0,1.0
2008-12-10,9.15,9.62,8.66,9.06,84600,5.23980095796968,5.50894920389818,4.95919959519316,5.18826193215359,147732.710881435,0.0,1.0
2008-12-11,8.36,9.3,8.25,8.94,102600,4.78740284247285,5.32569933432984,4.72441069980873,5.11954323106546,179165.202558336,0.0,1.0
2008-12-12,8.55,8.9,7.9,8.14,184200,4.89620745252905,5.09663699736942,4.52398115496836,4.66141855714462,321659.164826954,0.0,1.0
2008-12-15,8.46,8.7,7.9,8.6,67700,4.84466842671295,4.98210582888921,4.52398115496836,4.9248402446491,118221.0936959,0.0,1.0
2008-12-16,9.2,9.26,8.63,8.63,137100,5.26843375008974,5.3027931006338,4.94201991992113,4.94201991992113,239410.811605729,0.0,1.0
2008-12-17,8.98,9.24,8.76,9.05,80200,5.1424494647615,5.29133998378578,5.01646517943327,5.18253537372958,140049.21291597,0.0,1.0
2008-12-18,9.14,9.53,8.722,8.93,137600,5.23407439954567,5.45741017808209,4.99470425742203,5.11381667264145,240283.936374532,0.0,1.0
2008-12-19,10.5,11.0,9.17,10.87,271400,6.01288634521111,6.29921426641164,5.2512540748177,6.2247690068995,473932.124506163,0.0,1.0
2008-12-22,10.2,10.74,9.76,10.52,89900,5.84108959249079,6.15032374738737,5.58912102183433,6.02433946205913,156987.833430745,0.0,1.0
2008-12-23,10.17,10.93,10.04,10.39,57900,5.82390991721876,6.25912835744357,5.74946465770662,5.949894202547,101107.848227365,0.0,1.0
2008-12-24,10.39,10.53,10.11,10.21,20500,5.949894202547,6.03006602048314,5.7895505666747,5.84681615091481,35798.115520915,0.0,1.0
2008-12-26,10.5,10.74,10.41,10.55,35800,6.01288634521111,6.15032374738737,5.96134731939502,6.04151913733117,62515.7334462809,0.0,1.0
2008-12-29,10.34,10.59,10.13,10.5,35300,5.92126141042694,6.06442537102721,5.80100368352272,6.01288634521111,61642.6086774781,0.0,1.0
2008-12-30,11.2,11.21,10.02,10.5,52400,6.41374543489185,6.41947199331586,5.7380115408586,6.01288634521111,91503.4757705341,0.0,1.0
2008-12-31,11.93,12.12,11.08,11.23,101700,6.83178419984463,6.94058880990083,6.34502673380373,6.43092511016389,177593.577974491,0.0,1.0
2009-01-02,11.81,12.41,11.6,12.0,37000,6.7630654987565,7.10665900419713,6.64280777185228,6.8718701088127,64611.2328914076,0.0,1.0
2009-01-05,11.2,11.8699,11.11,11.79,71200,6.41374543489185,6.79736758371632,6.36220640907576,6.75161238190848,124332.96707752,0.0,1.0
2009-01-06,11.87,11.88,11.25,11.31,59700,6.79742484930056,6.80315140772457,6.44237822701191,6.47673757755597,104251.097395055,0.0,1.0
2009-01-07,11.51,11.93,11.26,11.62,182300,6.59126874603618,6.83178419984463,6.44810478543592,6.6542608887003,318341.290705503,0.0,1.0
2009-01-08,11.35,11.71,11.07,11.46,88700,6.49964381125201,6.70579991451639,6.33930017537972,6.56263595391613,154892.333985618,0.0,1.0
2009-01-09,10.86,11.49,10.8,11.37,87300,6.21904244847549,6.57981562918816,6.18468309793143,6.51109692810003,152447.58463297,0.0,1.0
2009-01-12,10.19,10.8,10.04,10.8,36800,5.83536303406678,6.18468309793143,5.74946465770662,6.18468309793143,64261.9829838866,0.0,1.0
2009-01-13,10.43,10.64,10.06,10.06,44000,5.97280043624304,6.09305816314726,5.76091777455465,5.76091777455465,76834.9796546469,0.0,1.0
2009-01-14,9.4,10.81,9.31,10.09,69500,5.38296491856995,6.19040965635544,5.33142589275385,5.77809744982668,121364.34286359,0.0,1.0
2009-01-15,10.04,10.25,9.37,9.4,82600,5.74946465770662,5.86972238461085,5.36578524329792,5.38296491856995,144240.211806224,0.0,1.0
2009-01-16,9.78,10.42,9.42,10.17,59000,5.60057413868235,5.96707387781903,5.39441803541797,5.82390991721876,103028.722718731,0.0,1.0
2009-01-20,8.15,9.62,8.01,9.62,96200,4.66714511556863,5.50894920389818,4.58697329763248,5.50894920389818,167989.20551766,0.0,1.0
2009-01-21,9.32,9.38,8.15,8.47,62600,5.33715245117786,5.37151180172193,4.66714511556863,4.85039498513696,109315.221054111,0.0,1.0
2009-01-22,8.98,9.42,8.63,9.07,63000,5.1424494647615,5.39441803541797,4.94201991992113,5.1939884905776,110013.720869154,0.0,1.0
2009-01-23,8.27,8.77,7.95,8.63,94500,4.73586381665675,5.02219173785728,4.55261394708841,4.94201991992113,165020.58130373,0.0,1.0
2009-01-26,8.21,8.75,8.03,8.26,58700,4.70150446611269,5.01073862100926,4.5984264144805,4.73013725823274,102504.847857449,0.0,1.0
2009-01-27,8.63,9.0,8.06,8.27,49600,4.94201991992113,5.15390258160952,4.61560608975253,4.73586381665675,86613.9770652384,0.0,1.0
2009-01-28,9.73,9.84,8.59,8.59,81000,5.5719413465623,5.63493348922641,4.91911368622509,4.91911368622509,141446.212546054,0.0,1.0
2009-01-29,9.19,9.94,9.19,9.54,75900,5.26270719166573,5.69219907346652,5.26270719166573,5.4631367365061,132540.339904266,0.0,1.0
2009-01-30,8.9,9.55,8.85,9.37,58000,5.09663699736942,5.46886329493011,5.06800420524937,5.36578524329792,101282.473181125,0.0,1.0
2009-02-02,9.46,9.7,8.77,8.77,74300,5.41732426911401,5.55476167129027,5.02219173785728,5.02219173785728,129746.340644097,0.0,1.0
2009-02-03,9.09,9.56,8.59,9.56,67900,5.20544160742562,5.47458985335412,4.91911368622509,5.47458985335412,118570.343603421,0.0,1.0
2009-02-04,8.5,9.19,8.5,9.07,58100,4.867574660409,5.26270719166573,4.867574660409,5.1939884905776,101457.098134886,0.0,1.0
2009-02-05,8.8,9.34,8.1,8.49,86500,5.03937141312931,5.34860556802588,4.63851232344857,4.86184810198499,151050.585002885,0.0,1.0
2009-02-06,9.71,9.71,8.59,8.81,88200,5.56048822971428,5.56048822971428,4.91911368622509,5.04509797155332,154019.209216815,0.0,1.0
2009-02-09,9.62,10.03,9.28,9.63,61300,5.53185543759422,5.76762058618192,5.33634287535077,5.53760580707197,106601.845737397,0.04,1.0
2009-02-10,9.24,9.56,8.96,9.56,120600,5.31334139743977,5.49735322072773,5.15233105206281,5.49735322072773,209725.654093476,0.0,1.0
2009-02-11,9.5,9.61,8.93,8.96,102700,5.46285100386124,5.52610506811647,5.13507994362956,5.15233105206281,178597.21953068,0.0,1.0
2009-02-12,9.82,9.88,9.03,9.31,109600,5.6468628271492,5.68136504401569,5.19258363840705,5.35359398378401,190596.448496227,0.0,1.0
2009-02-13,9.63,10.14,9.31,9.8,54600,5.53760580707197,5.83087465043715,5.35359398378401,5.6353620881937,94950.4205099817,0.0,1.0
2009-02-17,9.28,9.48,9.1,9.32,78100,5.33634287535077,5.45135026490574,5.23283622475129,5.35934435326176,135817.359740468,0.0,1.0
2009-02-18,9.2,9.57,9.1399,9.37,81400,5.29033991952878,5.50310359020548,5.25578019896751,5.38809620065051,141556.121419643,0.0,1.0
2009-02-19,9.4,9.98,8.982,9.39,113400,5.40534730908375,5.73886873879318,5.16498186491386,5.399596939606,197204.719520731,0.0,1.0
2009-02-20,8.64,9.37,8.52,9.21,120400,4.96831922877485,5.38809620065051,4.89931479504187,5.29609028900653,209377.850355344,0.0,1.0
2009-02-23,7.89,9.08,7.85,8.72,93200,4.5370415179437,5.22133548579579,4.51404004003271,5.01432218459684,162076.541969419,0.0,1.0
2009-02-24,8.83,8.94,8.0,8.01,122300,5.07757624885208,5.14083031310731,4.60029558219894,4.60604595167669,212681.985867596,0.0,1.0
2009-02-25,8.24,8.76,7.78,8.76,177300,4.73830444966491,5.03732366250784,4.47378745368847,5.03732366250784,308328.013853841,0.0,1.0
2009-02-26,8.42,8.83,8.31,8.37,201000,4.84181110026438,5.07757624885208,4.77855703600915,4.81305925287564,349542.75682246,0.0,1.0
2009-02-27,7.81,8.26,7.77,8.26,62700,4.49103856212171,4.7498051886204,4.46803708421072,4.7498051886204,109036.47190432,0.0,1.0
2009-03-02,7.06,7.74,7.02,7.7,89500,4.05976085129056,4.45078597577747,4.03675937337957,4.42778449786648,155642.172813981,0.0,1.0
2009-03-03,6.78,7.19,6.46,7.18,70200,3.8987505059136,4.1345156545013,3.71473868262564,4.12876528502355,122079.112084262,0.0,1.0
2009-03-04,6.47,6.95,6.27,6.95,111800,3.72048905210339,3.99650678703533,3.60548166254842,3.99650678703533,194422.289615677,0.0,1.0
2009-03-05,5.6,6.27,5.6,6.27,92300,3.22020690753926,3.60548166254842,3.22020690753926,3.60548166254842,160511.425147826,0.0,1.0
2009-03-06,5.55,5.8294,5.18,5.66,84400,3.19145506015051,3.35212038335881,2.97869138947381,3.25470912440575,146773.17749162,0.0,1.0
2009-03-09,4.93,5.65,4.91,5.44,90500,2.8349321525301,3.248958754928,2.8234314135746,3.12820099589528,157381.19150464,0.0,1.0
2009-03-10,5.39,5.47,5.03,5.12,119200,3.09944914850653,3.14545210432852,2.89243584730758,2.94418917260732,207291.027926554,0.0,1.0
2009-03-11,5.04,5.56,5.0,5.46,101300,2.89818621678533,3.19720542962826,2.87518473887434,3.13970173485077,176162.593363757,0.0,1.0
2009-03-12,5.94,6.24,4.76,4.99,215500,3.41571946978271,3.58823055411517,2.73717587140837,2.86943436939659,374758.527837016,0.0,1.0
2009-03-13,6.23,6.6,5.86,6.01,194900,3.58248018463742,3.79524385531412,3.36971651396072,3.45597205612695,338934.74280944,0.0,1.0
2009-03-16,5.88,6.48,5.79,6.35,117500,3.38121725291622,3.72623942158114,3.32946392761648,3.65148461837041,204334.696152433,0.0,1.0
2009-03-17,6.74,6.77,5.8205,6.39,117500,3.87574902800261,3.89300013643585,3.34700255452361,3.6744860962814,204334.696152433,0.0,1.0
2009-03-18,6.79,6.93,6.51,6.72,190800,3.90450087539135,3.98500604807983,3.74349053001439,3.86424828904711,331804.766177738,0.0,1.0
2009-03-19,6.77,7.0,6.57,6.94,114600,3.89300013643585,4.02525863442407,3.77799274688088,3.99075641755758,199291.541949522,0.0,1.0
2009-03-20,6.52,6.96,6.51,6.86,108200,3.74924089949213,4.00225715651308,3.74349053001439,3.94475346173559,188161.822329305,0.0,1.0
2009-03-23,7.26,7.31,6.48,6.75,163000,4.17476824084554,4.20352008823428,3.72623942158114,3.88149939748035,283460.046577417,0.0,1.0
2009-03-24,6.96,7.62,6.91,7.14,76900,4.00225715651308,4.38178154204449,3.97350530912433,4.10576380711255,133730.537311677,0.0,1.0
2009-03-25,7.34,7.556,6.86,6.96,139400,4.22077119666752,4.3449791773869,3.94475346173559,4.00225715651308,242419.205477866,0.0,1.0
2009-03-26,7.74,7.75,7.13,7.52,96200,4.45078597577747,4.45653634525522,4.1000134376348,4.324277847267,167293.598041396,0.0,1.0
2009-03-27,6.67,7.72,6.65,7.38,130100,3.83549644165836,4.43928523682197,3.82399570270287,4.24377267457852,226246.331654737,0.0,1.0
2009-03-30,5.97,6.5,5.96,6.5,121000,3.43297057821596,3.73774016053664,3.42722020873821,3.73774016053664,210421.261569739,0.0,1.0
2009-03-31,6.4,7.0,5.95,6.09,128400,3.68023646575915,4.02525863442407,3.42146983926046,3.50197501194894,223289.999880616,0.0,1.0
2009-04-01,6.54,6.56,5.93,6.22,122600,3.76074163844763,3.77224237740313,3.40996910030496,3.57672981515967,213203.691474794,0.0,1.0
2009-04-02,7.14,7.32,6.69,6.73,171500,4.10576380711255,4.20927045771203,3.84699718061386,3.86999865852486,298241.705448019,0.0,1.0
2009-04-03,7.44,7.448,6.96,7.2,68600,4.27827489144501,4.28287518702721,4.00225715651308,4.14026602397904,119296.682179208,0.0,1.0
2009-04-06,7.45,7.49,6.9101,7.41,147500,4.28402526092276,4.30702673883376,3.97356281281911,4.26102378301177,256505.256872203,0.0,1.0
2009-04-07,7.27,7.62,7.25,7.28,140500,4.18051861032328,4.38178154204449,4.16901787136779,4.18626897980103,244332.12603759,0.0,1.0
2009-04-08,7.4,7.49,6.9,7.36,100300,4.25527341353402,4.30702673883376,3.96775493964658,4.23227193562302,174423.574673098,0.0,1.0
2009-04-09,8.72,8.78,7.63,7.65,134800,5.01432218459684,5.04882440146333,4.38753191152224,4.39903265047773,234419.719500834,0.0,1.0
2009-04-13,9.18,9.36,8.54,8.54,143300,5.27883918057328,5.38234583117276,4.91081553399737,4.91081553399737,249201.378371435,0.0,1.0
2009-04-14,8.48,9.19,8.37,8.95,112400,4.87631331713087,5.28458955005103,4.81305925287564,5.14658068258506,195465.700830072,0.0,1.0
2009-04-15,8.81,8.912,8.42,8.42,63700,5.06607550989658,5.12472927856962,4.84181110026438,4.84181110026438,110775.490594979,0.0,1.0
2009-04-16,9.5,9.74,8.48,9.07,126400,5.46285100386124,5.60085987132721,4.87631331713087,5.21558511631805,219811.962499298,0.0,1.0
2009-04-17,10.03,10.25,9.25,9.55,130000,5.76762058618192,5.89412871469239,5.31909176691752,5.49160285124998,226072.429785671,0.0,1.0
2009-04-20,8.46,9.69,8.22,9.69,130300,4.86481257817538,5.57210802393846,4.72680371070941,5.57210802393846,226594.135392868,0.0,1.0
2009-04-21,9.01,9.0425,7.75,8.38,176200,5.18108289945155,5.19977160025424,4.45653634525522,4.81880962235339,306415.093294117,0.0,1.0
2009-04-22,9.13,9.32,8.51,8.51,155100,5.25008733318454,5.35934435326176,4.89356442556412,4.89356442556412,269721.798921212,0.0,1.0
2009-04-23,9.45,9.82,9.075,9.17,109400,5.4340991564725,5.6468628271492,5.21846030105692,5.27308881109553,190248.644758095,0.0,1.0
2009-04-24,10.47,10.71,9.32,9.56,199200,6.02063684320286,6.15864571066883,5.35934435326176,5.49735322072773,346412.523179274,0.0,1.0
2009-04-27,9.84,10.2,9.48,10.05,158300,5.65836356610469,5.86537686730365,5.45135026490574,5.77912132513742,275286.658731321,0.0,1.0
2009-04-28,9.82,10.18,9.51,9.67,135200,5.6468628271492,5.85387612834815,5.46860137333899,5.56060728498297,235115.326977097,0.0,1.0
2009-04-29,10.27,10.49,9.72,9.97,97000,5.90562945364789,6.03213758215836,5.58935913237171,5.73311836931543,168684.812993923,0.0,1.0
2009-04-30,9.9,10.53,9.9,10.3,148800,5.69286578297119,6.05513906006935,5.69286578297119,5.92288056208113,258765.98117006,0.0,1.0
2009-05-01,9.85,10.15,9.57,9.89,73800,5.66411393558244,5.8366250199149,5.50310359020548,5.68711541349344,128339.579370635,0.0,1.0
2009-05-04,10.69,10.73,9.55,9.95,61700,6.15289534119108,6.17591833591958,5.49673999142889,5.72696993871387,107197.175220003,0.01,1.0
2009-05-05,11.03,11.36,10.33,10.5,147800,6.34859079638331,6.53853050289342,5.9456883886346,6.04353611623071,256786.750364934,0.0,1.0
2009-05-06,11.78,12.17,10.94,11.26,119900,6.78027194754265,7.0047461461455,6.29678905824419,6.48097301607218,208313.473401594,0.0,1.0
2009-05-07,11.67,12.7,11.38,12.1,90700,6.71695871203928,7.3098008262981,6.55004200025767,6.96445590537063,157581.584966844,0.0,1.0
2009-05-08,12.72,12.73,11.73,11.89,59700,7.32131232366235,7.32706807234448,6.75149320413203,6.84358518304602,103722.38834091,0.0,1.0
2009-05-11,12.64,13.07,12.27,12.53,170700,7.27526633420536,7.52276352753671,7.06230363296675,7.21195309870198,296573.060130543,0.0,1.0
2009-05-12,12.46,13.1,12.145,12.95,179700,7.17166285792711,7.54003077358308,6.99035677444019,7.45369454335121,312209.601086459,0.0,1.0
2009-05-13,11.49,12.4,11.3,12.15,174300,6.61335523576104,7.13712836583437,6.50399601080067,6.99323464878125,302827.676512909,0.0,1.0
2009-05-14,11.17,12.08,10.92,11.61,153700,6.42917127793305,6.95294440800638,6.28527756087994,6.68242421994653,267037.371658257,0.0,1.0
2009-05-15,10.58,11.32,10.22,11.32,133500,6.08958210568771,6.51550750816492,5.88237515313123,6.51550750816492,231942.024179423,0.0,1.0
2009-05-18,11.85,11.95,10.85,10.85,98300,6.82056218831752,6.87811967513876,6.24498732010507,6.24498732010507,170785.775107395,0.0,1.0
2009-05-19,11.25,11.8,11.16,11.68,66700,6.47521726739005,6.7917834449069,6.42341552925093,6.7227144607214,115884.142417734,0.0,1.0
2009-05-20,10.79,11.58,10.73,11.35,109300,6.21045282801232,6.66515697390016,6.17591833591958,6.5327747542113,189897.102942404,0.0,1.0
2009-05-21,10.75,11.6,10.34,10.54,144700,6.18742983328383,6.67666847126441,5.95144413731672,6.06655911095921,251400.830702341,0.0,1.0
2009-05-22,10.5,11.1,10.48,10.82,72000,6.04353611623071,6.38888103715818,6.03202461886647,6.2277200740587,125092.327647329,0.0,1.0
2009-05-26,11.39,11.43,10.22,10.37,83100,6.55579774893979,6.57882074366829,5.88237515313123,5.96871138336309,144377.394826293,0.0,1.0
2009-05-27,10.66,11.6,10.63,11.36,125600,6.13562809514471,6.67666847126441,6.11836084909833,6.53853050289342,218216.616007007,0.0,1.0
2009-05-28,10.54,10.86,10.21,10.66,106400,6.06655911095921,6.2507430687872,5.8766194044491,6.13562809514471,184858.66196772,0.0,1.0
2009-05-29,10.87,10.89,10.25,10.62,106000,6.25649881746932,6.26801031483357,5.8996423991776,6.11260510041621,184163.704591901,0.0,1.0
2009-06-01,11.45,11.7,10.87,10.87,159500,6.59033224103254,6.73422595808565,6.25649881746932,6.25649881746932,277114.253607625,0.0,1.0
2009-06-02,12.05,12.34,11.48,11.48,131000,6.93567716196001,7.10259387374162,6.60759948707891,6.60759948707891,227598.540580557,0.0,1.0
2009-06-03,12.24,12.2899,10.86,11.56,164000,7.04503638692038,7.07375757284418,6.2507430687872,6.65364547653591,284932.524085583,0.0,1.0
2009-06-04,12.98,12.98,11.96,12.18,107200,7.47096178939759,7.47096178939759,6.88387542382089,7.01050189482763,186248.576719357,0.0,1.0
2009-06-05,12.99,13.58,12.73,13.05,128700,7.47671753807971,7.81630671032506,7.32706807234448,7.51125203017246,223602.535669601,0.0,1.0
2009-06-08,13.52,13.85,12.23,12.93,119200,7.78177221823231,7.97171192474242,7.03928063823825,7.44218304598696,207097.297993912,0.0,1.0
2009-06-09,12.92,13.8,12.39,13.43,168700,7.43642729730484,7.9429331813318,7.13137261715224,7.72997048009319,293098.273251451,0.0,1.0
2009-06-10,12.62,13.04,12.03,13.04,102900,7.26375483684111,7.50549628149033,6.92416566459576,7.50549628149033,178777.784929308,0.0,1.0
2009-06-11,12.5,13.04,12.48,12.71,36000,7.19468585265561,7.50549628149033,7.18317435529136,7.31555657498023,62546.1638236646,0.0,1.0
2009-06-12,12.6,12.69,12.21,12.31,49800,7.25224333947686,7.30404507761598,7.027769140874,7.08532662769525,86522.1932894027,0.0,1.0
2009-06-15,10.36,11.43,10.25,11.0,303500,5.96295563468097,6.57882074366829,5.8996423991776,6.33132355033694,527298.908902284,0.0,1.0
2009-06-16,10.03,10.54,10.0,10.3,166100,5.77301592817086,6.06655911095921,5.75574868212449,5.92842114258822,288581.05030863,0.0,1.0
2009-06-17,10.25,10.35,9.62,10.05,101800,5.8996423991776,5.95719988599885,5.53703023220376,5.78452742553511,176866.652145807,0.0,1.0
2009-06-18,10.15,10.57,9.95,10.26,86600,5.84208491235636,6.08382635700559,5.72696993871387,5.90539814785973,150458.271864704,0.0,1.0
2009-06-19,10.32,10.4,9.96,10.35,165700,5.93993263995247,5.98597862940947,5.73272568739599,5.95719988599885,287886.092932812,0.0,1.0
2009-06-22,9.72,10.3799,9.72,10.18,132600,5.594587719025,5.9744095745584,5.594587719025,5.85935215840273,230378.370083831,0.0,1.0
2009-06-23,9.34,9.86,9.12,9.8,132700,5.37586926910427,5.67516820057475,5.24924279809753,5.640633708482,230552.109427786,0.0,1.0
2009-06-24,9.27,9.73,9.24,9.35,81600,5.3355790283294,5.60034346770713,5.31831178228303,5.3816250177864,141771.304666973,0.0,1.0
2009-06-25,9.87,9.88,9.23,9.32,81700,5.68092394925687,5.686679697939,5.3125560336009,5.36435777174002,141945.044010928,0.0,1.0
2009-06-26,10.76,10.86,10.29,10.66,306200,6.19318558196595,6.2507430687872,5.9226653939061,6.13562809514471,531989.871189059,0.0,1.0
2009-06-29,10.58,10.71,9.78,10.68,144200,6.08958210568771,6.16440683855533,5.62912221111775,6.14713959250895,250532.133982568,0.0,1.0
2009-06-30,10.23,10.74,10.21,10.46,69500,5.88813090181335,6.1816740846017,5.8766194044491,6.02051312150222,120748.844048464,0.0,1.0
2009-07-01,10.65,10.83,10.32,10.32,112600,6.12987234646258,6.23347582274082,5.93993263995247,5.93993263995247,195630.501292907,0.0,1.0
2009-07-02,10.8,10.97,10.46,10.48,100000,6.21620857669445,6.31405630429057,6.02051312150222,6.03202461886647,173739.343954624,0.0,1.0
2009-07-06,11.54,11.83,10.6,10.78,160900,6.64213397917166,6.80905069095327,6.10109360305196,6.2046970793302,279546.60442299,0.0,1.0
2009-07-07,10.61,11.6,10.58,11.6,120300,6.10684935173408,6.67666847126441,6.08958210568771,6.67666847126441,209008.430777413,0.0,1.0
2009-07-08,10.22,10.8,9.84,10.72,125900,5.88237515313123,6.21620857669445,5.6636567032105,6.17016258723745,218737.834038871,0.0,1.0
2009-07-09,9.78,10.54,9.71,10.36,52700,5.62912221111775,6.06655911095921,5.58883197034288,5.96295563468097,91560.6342640868,0.0,1.0
2009-07-10,9.81,9.98,9.66,9.72,72100,5.64638945716412,5.74423718476024,5.56005322693226,5.594587719025,125266.066991284,0.0,1.0
2009-07-13,10.4,10.52,9.73,9.94,94200,5.98597862940947,6.05504761359496,5.60034346770713,5.72121419003174,163662.462005256,0.0,1.0
2009-07-14,10.25,10.46,10.1,10.36,38500,5.8996423991776,6.02051312150222,5.81330616894573,5.96295563468097,66889.6474225302,0.0,1.0
2009-07-15,11.12,11.26,10.45,10.45,91100,6.40039253452243,6.48097301607218,6.01475737282009,6.01475737282009,158276.542342662,0.0,1.0
2009-07-16,11.41,11.49,10.84,11.08,91300,6.56730924630404,6.61335523576104,6.23923157142295,6.37736953979393,158624.021030572,0.0,1.0
2009-07-17,10.95,11.32,10.79,11.32,149400,6.30254480692632,6.51550750816492,6.21045282801232,6.51550750816492,259566.579868208,0.0,1.0
2009-07-20,11.08,11.3,10.95,11.04,48000,6.37736953979393,6.50399601080067,6.30254480692632,6.35434654506544,83394.8850982195,0.0,1.0
2009-07-21,10.73,11.2,10.56,11.14,63500,6.17591833591958,6.44643852397943,6.07807060832346,6.41190403188668,110324.483411186,0.0,1.0
2009-07-22,10.89,10.95,10.42,10.6,157200,6.26801031483357,6.30254480692632,5.99749012677372,6.10109360305196,273118.248696669,0.0,1.0
2009-07-23,11.57,11.69,10.69,10.83,186700,6.65940122521803,6.72847020940353,6.15289534119108,6.23347582274082,324371.355163283,0.0,1.0
2009-07-24,11.33,11.66,11.12,11.39,177900,6.52126325684705,6.71120296335716,6.40039253452243,6.55579774893979,309082.292895276,0.0,1.0
2009-07-27,11.87,11.91,11.26,11.26,197700,6.83207368568177,6.85509668041027,6.48097301607218,6.48097301607218,343482.682998291,0.0,1.0
2009-07-28,11.93,12.1,11.52,11.77,107600,6.86660817777452,6.96445590537063,6.63062248180741,6.77451619886052,186943.534095175,0.0,1.0
2009-07-29,11.46,12.0,11.4,11.75,115000,6.59608798971467,6.90689841854939,6.56155349762192,6.76300470149627,199800.245547817,0.0,1.0
2009-07-30,12.11,12.2242,11.48,11.7,183100,6.97021165405276,7.03594230400262,6.60759948707891,6.73422595808565,318116.738780916,0.0,1.0
2009-07-31,12.14,12.65,11.61,12.07,90600,6.98747890009913,7.28102208288748,6.68242421994653,6.94718865932426,157407.845622889,0.0,1.0
2009-08-03,12.17,12.55,12.02,12.31,99600,7.01050189482763,7.22940006409916,6.92409472274676,7.09114858876977,172902.314011828,0.01,1.0
2009-08-04,12.45,12.71,11.3,11.64,385200,7.17179528271191,7.32156771431875,6.5093402967586,6.70519655347523,668694.49153972,0.0,1.0
2009-08-05,12.99,13.1,12.29,12.42,298500,7.48286110220303,7.546226361729,7.07962763249232,7.15451384829574,518186.151933038,0.0,1.0
2009-08-06,13.87,13.91,13.35,13.62,3845600,7.98978317841078,8.01282509096568,7.69023831519711,7.84577122494267,6675834.72654503,0.0,1.0
2009-08-07,14.76,15.27,13.78,13.8,603800,8.50246573275725,8.7962501178322,7.93793887516226,7.94945983143971,1048176.8795215,0.0,1.0
2009-08-10,15.15,16.2,14.48,14.64,1097400,8.72712438016751,9.33197458473357,8.34117234487297,8.43333999509256,1905050.19474478,0.0,1.0
2009-08-11,15.0,15.44,14.37,15.15,271500,8.64071720808664,8.89417824619052,8.277807085347,8.72712438016751,471315.042712964,0.0,1.0
2009-08-12,15.3,15.52,14.98,14.99,239500,8.81353155224837,8.94026207130031,8.62919625180919,8.63495672994792,415764.098452136,0.0,1.0
2009-08-13,15.27,15.51,15.05,15.49,363600,8.7962501178322,8.93450159316159,8.66951959878026,8.92298063688414,631197.60416366,0.0,1.0
2009-08-14,14.9,15.23,14.6832,15.21,142000,8.5831124266994,8.7732082052773,8.45822526065185,8.76168724899986,246507.315157425,0.0,1.0
2009-08-17,14.69,14.82,14.45,14.45,135500,8.46214238578618,8.5370286015896,8.3238909104568,8.3238909104568,235223.529604444,0.0,1.0
2009-08-18,15.05,15.26,14.56,14.87,347500,8.66951959878026,8.79048963969348,8.38725616998277,8.56583099228322,603248.535332431,0.0,1.0
2009-08-19,15.13,15.15,14.61,14.71,297300,8.71560342389006,8.72712438016751,8.41605856067639,8.47366334206363,516102.991523257,0.0,1.0
2009-08-20,15.23,15.5,15.04,15.04,129400,8.7732082052773,8.92874111502286,8.66375912064154,8.66375912064154,224634.130854724,0.0,1.0
2009-08-21,15.59,15.74,14.93,15.46,309800,8.98058541827138,9.06699259035225,8.60039386111557,8.90569920246797,537802.579125143,0.0,1.0
2009-08-24,15.24,15.73,15.06,15.5,241100,8.77896868341603,9.06123211221353,8.67528007691899,8.92874111502286,418541.645665177,0.0,1.0
2009-08-25,15.38,15.58,15.2,15.29,233200,8.85961537735817,8.97482494013266,8.75592677086113,8.80777107410965,404827.506300785,0.0,1.0
2009-08-26,15.3,15.4,15.06,15.3,200500,8.81353155224837,8.87113633363562,8.67528007691899,8.81353155224837,348061.385134252,0.0,1.0
2009-08-27,15.94,16.0,15.18,15.38,235700,9.18220215312674,9.21676502195908,8.74440581458368,8.85961537735817,409167.423821163,0.0,1.0
2009-08-28,15.81,16.19,15.76,16.08,554500,9.10731593732332,9.32621410659485,9.0785135466297,9.26284884706888,962593.706019664,0.0,1.0
2009-08-31,16.41,16.45,15.63,15.63,1424900,9.45294462564679,9.47598653820168,9.00362733082628,9.00362733082628,2473579.38991419,0.0,1.0
2009-09-01,16.38,16.82,16.11,16.24,385500,9.43566319123061,9.68912422933449,9.28013028148505,9.35501649728847,669215.281642165,0.0,1.0
2009-09-02,16.34,16.48,16.07,16.26,349400,9.41262127867572,9.49326797261786,9.25708836893016,9.36653745356592,606546.872647917,0.0,1.0
2009-09-03,16.58,16.58,16.04,16.41,132000,9.5508727540051,9.5508727540051,9.23980693451398,9.45294462564679,229147.645075916,0.0,1.0
2009-09-04,16.84,16.88,16.26,16.6,131800,9.70064518561194,9.72368709816683,9.36653745356592,9.56239371028255,228800.451674286,0.0,1.0
2009-09-08,16.75,17.15,16.2901,16.93,237800,9.64880088236342,9.87922000791239,9.38387649276348,9.75248948886046,412812.954538279,0.0,1.0
2009-09-09,16.49,16.72,16.14,16.69,487400,9.49902845075658,9.63151944794724,9.29741171590123,9.61423801353107,846110.319772739,0.0,1.0
2009-09-10,16.52,16.67,16.3,16.44,273300,9.51630988517275,9.60271705725362,9.38957936612082,9.47022606006296,474439.783327636,0.0,1.0
2009-09-11,16.4,16.54,16.27,16.54,110600,9.44718414750806,9.5278308414502,9.37229793170464,9.5278308414502,191997.951101487,0.0,1.0
2009-09-14,15.99,16.34,15.85,16.26,216800,9.21100454382036,9.41262127867572,9.13035784987822,9.36653745356592,376357.647367111,0.0,1.0
2009-09-15,15.99,16.3,15.76,15.99,228100,9.21100454382036,9.38957936612082,9.0785135466297,9.21100454382036,395974.074559216,0.0,1.0
2009-09-16,16.12,16.3,15.94,16.02,335600,9.28589075962378,9.38957936612082,9.18220215312674,9.22828597823653,582590.527935436,0.0,1.0
2009-09-17,16.06,16.255,16.0,16.13,153900,9.25132789079143,9.36365721449656,9.21676502195908,9.2916512377625,267165.322554421,0.0,1.0
2009-09-18,16.39,16.44,15.91,16.1,701700,9.44142366936934,9.47022606006296,9.16492071871057,9.27436980334633,1218128.04961947,0.0,1.0
2009-09-21,16.4,16.47,16.094,16.11,95300,9.44718414750806,9.48750749447913,9.27091351646309,9.28013028148505,165437.655876779,0.0,1.0
2009-09-22,16.52,16.65,16.335,16.54,167600,9.51630988517275,9.59119610097617,9.40974103960635,9.5278308414502,290948.070566088,0.0,1.0
2009-09-23,16.64,17.0,16.42,16.5,135200,9.58543562283745,9.79281283583153,9.45870510378551,9.50478892889531,234702.739501999,0.0,1.0
2009-09-24,16.37,16.79,16.03,16.73,109700,9.42990271309189,9.67184279491831,9.23404645637526,9.63727992608597,190435.580794152,0.0,1.0
2009-09-25,16.65,16.7,16.14,16.25,127100,9.59119610097617,9.61999849166979,9.29741171590123,9.36077697542719,220641.406735977,0.0,1.0
2009-09-28,17.22,17.36,16.68,16.84,124300,9.91954335488346,10.0001900488256,9.60847753539235,9.70064518561194,215780.699113155,0.0,1.0
2009-09-29,16.61,17.28,16.41,17.2,198300,9.56815418842127,9.95410622371581,9.45294462564679,9.90802239860601,344242.25771632,0.0,1.0
2009-09-30,16.55,16.93,16.18,16.55,309700,9.53359131958893,9.75248948886046,9.32045362845612,9.53359131958893,537628.982424328,0.0,1.0
2009-10-01,16.03,16.93,15.901,16.5,228200,9.23404645637526,9.75248948886046,9.15973628838571,9.50478892889531,396147.671260031,0.0,1.0
2009-10-02,15.99,16.33,15.84,15.84,118900,9.21100454382036,9.40686080053699,9.12459737173949,9.12459737173949,206406.47726914,0.0,1.0
2009-10-05,16.26,16.28,15.77,16.02,127000,9.36653745356592,9.37805840984337,9.08427402476842,9.22828597823653,220467.810035162,0.0,1.0
2009-10-06,16.55,16.75,16.14,16.36,111100,9.53359131958893,9.64880088236342,9.29741171590123,9.42414223495316,192865.934605563,0.0,1.0
2009-10-07,15.98,16.73,15.87,16.37,126300,9.20524406568164,9.63727992608597,9.14187880615567,9.42990271309189,219252.633129456,0.0,1.0
2009-10-08,16.12,16.31,15.95,16.2,168500,9.28589075962378,9.39533984425954,9.18796263126546,9.33197458473357,292510.440873423,0.0,1.0
2009-10-09,16.18,16.33,15.86,16.14,141300,9.32045362845612,9.40686080053699,9.13611832801694,9.29741171590123,245292.13825172,0.0,1.0
2009-10-12,16.03,16.42,16.01,16.13,91600,9.23404645637526,9.45870510378551,9.22252550009781,9.2916512377625,159014.577946621,0.0,1.0
2009-10-13,15.72,16.02,15.54,15.96,133400,9.0554716340748,9.22828597823653,8.95178302757776,9.19372310940419,231577.998887327,0.0,1.0
2009-10-14,15.65,15.98,15.54,15.98,158800,9.01514828710373,9.20524406568164,8.95178302757776,9.20524406568164,275671.56089436,0.0,1.0
2009-10-15,15.41,15.64,15.15,15.55,312100,8.87689681177434,9.00938780896501,8.72712438016751,8.95754350571648,541795.30324389,0.0,1.0
2009-10-16,15.36,15.6,15.2,15.24,148200,8.84809442108072,8.98634589641011,8.75592677086113,8.77896868341603,257270.310607961,0.0,1.0
2009-10-19,15.27,15.63,15.17,15.49,116800,8.7962501178322,9.00362733082628,8.73864533644496,8.92298063688414,202760.946552023,0.0,1.0
2009-10-20,14.95,15.36,14.89,15.26,142800,8.61191481739302,8.84809442108072,8.57735194856067,8.79048963969348,247896.088763946,0.0,1.0
2009-10-21,14.35,15.2,14.3,14.83,114200,8.26628612906955,8.75592677086113,8.23748373837593,8.54278907972833,198247.432330831,0.0,1.0
2009-10-22,14.96,15.03,14.25,14.36,163800,8.61767529553175,8.65799864250281,8.20868134768231,8.27204660720828,284351.395935114,0.0,1.0
2009-10-23,14.45,15.082,14.37,14.96,120900,8.3238909104568,8.68795312882418,8.277807085347,8.61767529553175,209878.411285441,0.0,1.0
2009-10-26,14.44,14.7,14.2601,14.45,106300,8.31813043231807,8.46790286392491,8.21449943060242,8.3238909104568,184533.292966439,0.0,1.0
2009-10-27,14.53,14.78,14.3,14.47,94900,8.36997473556659,8.5139866890347,8.23748373837593,8.33541186673425,164743.269073519,0.0,1.0
2009-10-28,14.33,14.72,14.25,14.42,169000,8.2547651727921,8.47942382020236,8.20868134768231,8.30660947604063,293378.424377499,0.0,1.0
2009-10-29,14.82,15.38,14.41,14.42,117000,8.5370286015896,8.85961537735817,8.3008489979019,8.30660947604063,203108.139953653,0.0,1.0
2009-10-30,14.7,15.37,14.45,14.72,338500,8.46790286392491,8.85385489921945,8.3238909104568,8.47942382020236,587624.832259073,0.0,1.0
2009-11-02,14.5,14.93,14.42,14.89,165000,8.35269330115042,8.60039386111557,8.30660947604063,8.57735194856067,286434.556344895,0.0,1.0
2009-11-03,14.47,14.73,14.22,14.34,352400,8.33541186673425,8.48518429834108,8.19139991326614,8.26052565093083,611754.77367237,0.0,1.0
2009-11-04,13.89,14.67,13.88,14.55,128500,8.00130413468823,8.45062142950874,7.99554365654951,8.38149569184404,223071.760547388,0.0,1.0
2009-11-05,14.26,14.39,13.9,14.04,199900,8.21444182582103,8.28932804162445,8.00706461282696,8.0877113067691,347019.804929361,0.0,1.0
2009-11-06,14.25,14.45,14.02,14.14,70500,8.20868134768231,8.3238909104568,8.07619035049165,8.14531608815634,122385.674074637,0.0,1.0
2009-11-09,14.59,14.65,14.24,14.36,128000,8.41029808253766,8.44488464079348,8.20854315937878,8.27771627589039,222051.582675475,0.01,1.0
2009-11-10,14.63,14.86,14.2,14.48,125600,8.43335578804154,8.56593759468881,8.1854854538749,8.34688939240201,217888.11550031,0.0,1.0
2009-11-11,14.44,14.98,14.41,14.83,70100,8.32383168689814,8.63511071120043,8.30653840777024,8.5486443155609,121607.937074616,0.0,1.0
2009-11-12,14.11,14.61,14.04,14.44,244600,8.13360561649119,8.4218269352896,8.09325463185941,8.32383168689814,424326.696268915,0.0,1.0
2009-11-13,13.8,14.35,13.51,14.25,2068000,7.95490839883617,8.27195184951443,7.78774003393309,8.21430758575474,3587520.88260064,0.0,1.0
2009-11-16,14.14,14.5,13.49,13.84,458600,8.1508988956191,8.35841824515395,7.77621118118116,7.97796610434005,795569.186054474,0.0,1.0
2009-11-17,14.5,14.65,13.81,14.11,167100,8.35841824515395,8.44488464079348,7.96067282521214,8.13360561649119,289881.402070874,0.0,1.0
2009-11-18,14.55,14.78,14.27,14.46,353400,8.38724037703379,8.51982218368106,8.22583643850668,8.33536053965008,613070.541543069,0.0,1.0
2009-11-19,14.45,14.54,14.25,14.35,234700,8.32959611327411,8.38147595065782,8.21430758575474,8.27195184951443,407152.394171359,0.0,1.0
2009-11-20,14.65,14.75,14.32,14.32,149600,8.44488464079348,8.50252890455316,8.25465857038652,8.25465857038652,259522.787251961,0.0,1.0
2009-11-23,15.0,15.175,14.72,14.78,205500,8.64663956395236,8.74751702553181,8.48523562542525,8.51982218368106,356496.876873516,0.0,1.0
2009-11-24,14.89,15.07,14.54,15.03,101400,8.58323087381671,8.68699054858414,8.38147595065782,8.66393284308027,175906.488150728,0.0,1.0
2009-11-25,14.6,14.95,14.59,14.95,55300,8.41606250891363,8.61781743207252,8.41029808253766,8.61781743207252,95933.2228277638,0.0,1.0
2009-11-27,14.5,14.66,14.22,14.22,79000,8.35841824515395,8.45064906716944,8.19701430662684,8.19701430662684,137047.46118252,0.0,1.0
2009-11-30,14.67,14.68,14.05,14.45,189200,8.45641349354541,8.46217791992138,8.09901905823538,8.32959611327411,328219.995642186,0.0,1.0
2009-12-01,15.12,15.17,14.83,14.83,129100,8.71581268046398,8.74463481234382,8.5486443155609,8.5486443155609,223959.838464092,0.0,1.0
2009-12-02,15.17,15.25,14.9378,15.18,155900,8.74463481234382,8.79075022335157,8.61078483189384,8.75039923871979,270451.88858677,0.0,1.0
2009-12-03,14.75,15.25,14.73,15.16,129900,8.50252890455316,8.79075022335157,8.49100005180122,8.73887038596786,225347.660855814,0.0,1.0
2009-12-04,14.92,15.24,14.58,14.96,148800,8.60052415294462,8.7849857969756,8.4045336561617,8.62358185844849,258134.964860239,0.0,1.0
2009-12-07,14.72,15.03,14.56,14.87,91100,8.48523562542525,8.66393284308027,8.39300480340976,8.57170202106477,158038.274857311,0.0,1.0
2009-12-08,14.46,14.69,14.25,14.53,93700,8.33536053965008,8.46794234629735,8.21430758575474,8.37571152428185,162548.697630406,0.0,1.0
2009-12-09,14.56,14.64,14.31,14.55,94400,8.39300480340976,8.43912021441751,8.24889414401055,8.38724037703379,163763.042223163,0.0,1.0
2009-12-10,14.65,14.94,14.5,14.54,136000,8.44488464079348,8.61205300569655,8.35841824515395,8.38147595065782,235929.806592692,0.0,1.0
2009-12-11,14.86,14.92,14.65,14.72,174300,8.56593759468881,8.60052415294462,8.44488464079348,8.48523562542525,302371.803596369,0.0,1.0
2009-12-14,15.34,15.46,14.86,14.95,132100,8.84263006073528,8.9118031772469,8.56593759468881,8.61781743207252,229164.172433049,0.0,1.0
2009-12-15,15.41,15.81,15.23,15.23,236000,8.88298104536706,9.11355810040579,8.77922137059963,8.77922137059963,409407.605557907,0.0,1.0
2009-12-16,15.26,15.72,15.15,15.57,110700,8.79651464972754,9.06167826302208,8.73310595959189,8.97521186738255,192039.923454493,0.0,1.0
2009-12-17,15.45,15.5,14.94,15.06,193500,8.90603875087093,8.93486088275077,8.61205300569655,8.68122612220817,335679.540997691,0.0,1.0
2009-12-18,15.62,15.64,15.43,15.58,432000,9.00403399926239,9.01556285201433,8.894509898119,8.98097629375852,749424.091529728,0.0,1.0
2009-12-21,15.67,15.93,15.53,15.62,125800,9.03285613114224,9.18273121691741,8.95215416187868,9.00403399926239,218235.07109824,0.0,1.0
2009-12-22,15.69,15.95,15.395,15.67,155700,9.04438498389417,9.19426006966935,8.87433440580311,9.03285613114224,270104.932988839,0.0,1.0
2009-12-23,15.7,15.93,15.69,15.79,209600,9.05014941027014,9.18273121691741,9.04438498389417,9.10202924765385,363609.46663109,0.0,1.0
2009-12-24,15.76,15.77,15.66,15.75,74400,9.08473596852595,9.09050039490192,9.02709170476627,9.07897154214998,129067.48243012,0.0,1.0
2009-12-28,15.83,16.33,15.62,15.81,184100,9.12508695315773,9.41330827195614,9.00403399926239,9.11355810040579,319372.62789496,0.0,1.0
2009-12-29,16.23,16.29,15.65,15.94,109700,9.35566400819646,9.39025056645227,9.0213272783903,9.18849564329338,190305.145464841,0.0,1.0
2009-12-30,15.95,16.4,15.7,16.16,85700,9.19426006966935,9.45365925658792,9.05014941027014,9.31531302356468,148670.473713189,0.0,1.0
2009-12-31,16.18,16.38,15.96,15.98,126900,9.32684187631662,9.44213040383598,9.20002449604531,9.21155334879725,220143.326886857,0.0,1.0
2010-01-04,16.61,16.68,16.11,16.29,125900,9.57471221048325,9.61506319511503,9.28649089168484,9.39025056645227,218408.548897205,0.0,1.0
2010-01-05,16.11,16.73,16.09,16.62,197300,9.28649089168484,9.64388532699487,9.2749620389329,9.58047663685922,342271.697358369,0.0,1.0
2010-01-06,16.55,16.68,16.03,16.03,299300,9.54012565222744,9.61506319511503,9.24037548067709,9.24037548067709,519219.052302888,0.0,1.0
2010-01-07,17.56,17.57,16.48,16.48,469900,10.1223327162002,10.1280971425762,9.49977466759566,9.49977466759566,815172.177337547,0.0,1.0
2010-01-08,18.78,18.89,17.14,17.52,434300,10.8255927340684,10.889001424204,9.88022680840957,10.0992750106964,753414.080905925,0.0,1.0
2010-01-11,18.82,18.89,18.74,18.89,217800,10.8486504395722,10.889001424204,10.8025350285645,10.889001424204,377834.646146239,0.0,1.0
2010-01-12,18.58,18.93,18.46,18.66,196600,10.710304206549,10.9120591297079,10.6411310900374,10.7564196175567,341057.352765612,0.0,1.0
2010-01-13,17.84,18.66,17.81,18.64,637800,10.2837366547273,10.7564196175567,10.2664433755994,10.7448907648048,1106441.40180014,0.0,1.0
2010-01-14,18.61,18.81,17.675,17.76,133800,10.7275974856769,10.8428860131963,10.1886236195239,10.2376212437196,232113.295015457,0.0,1.0
2010-01-15,18.35,18.64,17.77,18.64,209200,10.5777223999017,10.7448907648048,10.2433856700956,10.7448907648048,362915.55543523,0.0,1.0
2010-01-19,18.84,19.02,18.34,18.4,168300,10.8601792923242,10.9639389670916,10.5719579735258,10.6065445317816,291963.135658455,0.0,1.0
2010-01-20,18.33,18.96,17.53,18.63,228000,10.5661935471498,10.9293524088358,10.1050394370723,10.7391263384288,395529.381640689,0.0,1.0
2010-01-21,18.52,18.89,17.94,18.3,361400,10.6757176482932,10.889001424204,10.341380918487,10.5489002680219,626948.765460285,0.0,1.0
2010-01-22,18.15,18.75,18.12,18.44,214200,10.4624338723824,10.8082994549405,10.4451405932545,10.6296022372854,371589.445383488,0.0,1.0
2010-01-25,18.36,19.68,18.24,19.0,761400,10.5834868262777,11.3443911079055,10.5143137097661,10.9524101143397,1320859.96132114,0.0,1.0
2010-01-26,18.22,18.65,18.03,18.4,367400,10.5027848570141,10.7506551911808,10.3932607558707,10.6065445317816,637357.433398201,0.0,1.0
2010-01-27,18.48,18.64,17.94,18.12,440800,10.6526599427893,10.7448907648048,10.341380918487,10.4451405932545,764690.137838667,0.0,1.0
2010-01-28,19.3,20.26,18.75,18.75,820700,11.1253429056187,11.6787278377117,10.8082994549405,10.8082994549405,1423732.29610752,0.0,1.0
2010-01-29,18.99,19.43,18.9,19.39,345200,10.9466456879637,11.2002804485063,10.89476585058,11.1772227430024,598845.362027921,0.0,1.0
2010-02-01,18.62,19.11,18.51,19.11,481000,10.7333619120529,11.0158188044753,10.6699532219172,11.0158188044753,834428.21302268,0.0,1.0
2010-02-02,18.16,18.73,17.98,18.73,307700,10.4681982987583,10.7967706021885,10.3644386239909,10.7967706021885,533791.187415967,0.0,1.0
2010-02-03,18.1,18.23,17.65,18.08,223900,10.4336117405025,10.5085492833901,10.1742125535839,10.4220828877506,388416.791883116,0.0,1.0
2010-02-04,17.79,18.33,17.7,17.94,319600,10.2549145228475,10.5661935471498,10.2030346854638,10.341380918487,554435.045492826,0.0,1.0
2010-02-05,18.15,18.35,17.68,17.77,375500,10.4624338723824,10.5777223999017,10.1915058327119,10.2433856700956,651409.135114379,0.0,1.0
2010-02-08,18.0,18.38,17.95,18.17,314600,10.3817319031188,10.6009017988513,10.3528937589435,10.4797815933149,545458.123253869,0.01,1.0
2010-02-09,18.07,18.55,17.9,18.3,316900,10.4221053049643,10.6989514890474,10.3240556147681,10.5547607681708,549445.897200097,0.0,1.0
2010-02-10,18.25,18.46,17.91,18.0,389000,10.5259226239955,10.6470428295318,10.3298232436032,10.3817319031188,674453.941340604,0.0,1.0
2010-02-11,18.25,18.33,18.04,18.15,270200,10.5259226239955,10.572063654676,10.4048024184591,10.4682463356448,468476.747944039,0.0,1.0
2010-02-12,18.67,18.7,18.08,18.25,349800,10.7681630350682,10.7854659215734,10.4278729337993,10.5259226239955,606488.402778779,0.0,1.0
2010-02-16,19.3,19.31,18.26,18.71,180700,11.1315236516774,11.1372912805124,10.5316902528305,10.7912335504085,313300.326992924,0.0,1.0
2010-02-17,19.26,19.49,19.04,19.35,100100,11.1084531363371,11.2411085995436,10.9815653019657,11.1603617958527,173554.857398959,0.0,1.0
2010-02-18,19.27,19.39,19.14,19.18,161000,11.1142207651722,11.183432311193,11.0392415903163,11.0623121056566,279144.176236086,0.0,1.0
2010-02-19,19.39,19.5,19.2201,19.24,97100,11.183432311193,11.2468762283787,11.0854402972852,11.096917878667,168353.413121267,0.0,1.0
2010-02-22,20.1,20.47,19.35,19.38,359100,11.5929339584827,11.8063362253801,11.1603617958527,11.1776646823579,622612.880039618,0.0,1.0
2010-02-23,20.09,20.33,19.7325,20.11,197000,11.5871663296476,11.7255894216892,11.380973598794,11.5987015873177,341561.507568379,0.0,1.0
2010-02-24,20.81,20.88,20.03,20.22,267800,12.0024356057723,12.0428090076178,11.5525605566372,11.6621455045035,464315.59252189,0.0,1.0
2010-02-25,20.78,20.86,20.35,20.52,62729,11.9851327192672,12.0312737499477,11.7371246793593,11.8351743695554,108760.46603176,0.0,1.0
2010-02-26,20.46,20.84,20.3,20.84,91027,11.800568596545,12.0197384922775,11.708286535184,12.0197384922775,157823.956088462,0.0,1.0
2010-03-01,20.58,20.95,20.31,20.63,327900,11.8697801425658,12.0831824094633,11.714054164019,11.8986182867412,568517.859551634,0.0,1.0
2010-03-02,20.99,21.15,20.53,20.69,278600,12.1062529248035,12.1985349861646,11.8409419983905,11.9332240597516,483040.791921578,0.0,1.0
2010-03-03,20.69,21.09,20.65,20.95,266000,11.9332240597516,12.1639292131542,11.9101535444113,12.0831824094633,461194.725955272,0.0,1.0
2010-03-04,20.85,21.02,20.55,20.82,143100,12.0255061211126,12.1235558113087,11.8524772560606,12.0082032346074,248108.892045864,0.0,1.0
2010-03-05,21.31,21.31,20.81,20.9,229000,12.2908170475257,12.2908170475257,12.0024356057723,12.0543442652879,397043.579863749,0.0,1.0
2010-03-08,21.04,21.31,20.93,21.31,143800,12.1350910689789,12.2908170475257,12.0716471517931,12.2908170475257,249322.562377324,0.0,1.0
2010-03-09,21.03,21.2,20.79,20.98,190600,12.1293234401438,12.2273731303399,11.9909003481022,12.1004852959685,330465.093109305,0.0,1.0
2010-03-10,21.48,21.71,20.86,21.01,182100,12.3888667377218,12.5215222009283,12.0312737499477,12.1177881824737,315727.667655847,0.0,1.0
2010-03-11,22.0,22.07,21.22,21.28,193000,12.6887834371452,12.7291568389907,12.2389083880101,12.2735141610205,334626.248531458,0.0,1.0
2010-03-12,22.04,22.5,21.75,22.07,152000,12.7118539524855,12.9771648788985,12.5445927162686,12.7291568389907,263539.843403013,0.0,1.0
2010-03-15,22.0,22.07,21.51,21.92,97400,12.6887834371452,12.7291568389907,12.406169624227,12.6426424064647,168873.557549036,0.0,1.0
2010-03-16,21.97,22.31,21.671,22.07,91300,12.67148055064,12.8675799310323,12.4990284484715,12.7291568389907,158297.287517731,0.0,1.0
2010-03-17,21.99,22.6,21.89,22.04,127800,12.6830158083101,13.0348411672492,12.6253395199595,12.7118539524855,221581.52622964,0.0,1.0
2010-03-18,21.68,22.5597,21.63,22.02,142800,12.5042193144231,13.0115976230438,12.4753811702478,12.7003186948153,247588.747618094,0.0,1.0
2010-03-19,21.2,21.91,20.91,21.83,226800,12.2273731303399,12.6368747776296,12.060111894123,12.5907337469491,393229.187393445,0.0,1.0
2010-03-22,21.39,21.48,20.91,21.01,210500,12.3369580782062,12.3888667377218,12.060111894123,12.1177881824737,364968.006817989,0.0,1.0
2010-03-23,21.63,21.76,21.09,21.45,69200,12.4753811702478,12.5503603451036,12.1639292131542,12.3715638512166,119979.98133874,0.0,1.0
2010-03-24,21.35,21.82,21.35,21.54,79100,12.3138875628659,12.584966118114,12.3138875628659,12.4234725107322,137144.747455121,0.0,1.0
2010-03-25,20.74,21.28,20.45,20.69,274900,11.9620622039269,12.2735141610205,11.79480096771,11.9332240597516,476625.677312423,0.0,1.0
2010-03-26,20.62,21.12,20.56,20.9,237800,11.8928506579061,12.1812320996594,11.8582448848957,12.0543442652879,412301.149744978,0.0,1.0
2010-03-29,20.32,20.63,19.96,20.63,93400,11.7198217928541,11.8986182867412,11.5121871547917,11.8986182867412,161938.298512115,0.0,1.0
2010-03-30,20.57,20.64,20.21,20.36,91600,11.8640125137308,11.9043859155762,11.6563778756684,11.7428923081944,158817.4319455,0.0,1.0
2010-03-31,20.31,20.8,20.18,20.42,146600,11.714054164019,11.9966679769373,11.6390749891632,11.7774980812048,254177.243703171,0.0,1.0
2010-04-01,20.44,20.56,20.14,20.37,60100,11.7890333388749,11.8582448848957,11.6160044738229,11.7486599370294,104202.267029744,0.0,1.0
2010-04-05,20.69,20.9,20.12,20.48,86900,11.9332240597516,12.0543442652879,11.6044692161528,11.8121038542152,150668.502577117,0.0,1.0
2010-04-06,21.21,21.41,20.39,20.58,113900,12.233140759175,12.3484933358763,11.7601951946996,11.8697801425658,197481.501076337,0.0,1.0
2010-04-07,20.93,21.75,20.68,21.1,143000,12.0716471517931,12.5445927162686,11.9274564309165,12.1696968419893,247935.510569941,0.0,1.0
2010-04-08,21.58,21.72,20.88,20.88,128200,12.4465430260724,12.5272898297634,12.0428090076178,12.0428090076178,222275.052133332,0.0,1.0
2010-04-09,21.29,21.96,20.89,21.49,273900,12.2792817898555,12.6657129218049,12.0485766364529,12.3946343665568,474891.862553194,0.0,1.0
2010-04-12,21.35,21.51,21.14,21.3,115600,12.3138875628659,12.406169624227,12.1927673573295,12.2850494186906,200428.986167029,0.0,1.0
2010-04-13,20.43,21.36,20.3,21.29,303900,11.7832657100398,12.319655191701,11.708286535184,12.2792817898555,526906.305330106,0.0,1.0
2010-04-14,21.1,21.1,20.65,20.65,146800,12.1696968419893,12.1696968419893,11.9101535444113,11.9101535444113,254524.006655015,0.0,1.0
2010-04-15,21.27,21.35,20.9475,21.02,136700,12.2677465321854,12.3138875628659,12.0817405022545,12.1235558113087,237012.477586789,0.0,1.0
2010-04-16,21.03,21.24,20.78,21.24,295100,12.1293234401438,12.2504436456802,11.9851327192672,12.2504436456802,511648.735448877,0.0,1.0
2010-04-19,21.1,21.11,20.38,20.9,230000,12.1696968419893,12.1754644708243,11.7544275658645,12.0543442652879,398777.39462298,0.0,1.0
2010-04-20,21.61,21.63,20.9,21.1,100500,12.4638459125776,12.4753811702478,12.0543442652879,12.1696968419893,174248.383302651,0.0,1.0
2010-04-21,22.74,22.81,21.43,21.64,269300,13.1155879709401,13.1559613727856,12.3600285935464,12.4811487990828,466916.314660734,0.0,1.0
2010-04-22,24.1,24.14,22.48,22.48,254600,13.8999854925091,13.9230560078493,12.9656296212284,12.9656296212284,441429.237700047,0.0,1.0
2010-04-23,24.48,24.96,23.4,24.05,542300,14.1191553882416,14.3960015723247,13.4962514740544,13.8711473483337,940247.743930619,0.0,1.0
2010-04-26,23.41,24.94,23.38,24.48,236000,13.5020191028895,14.3844663146546,13.4847162163843,14.1191553882416,409180.283178364,0.0,1.0
2010-04-27,22.24,23.46,22.22,23.18,228100,12.8272065291868,13.5308572470648,12.8156712715167,13.369363639683,395483.146580443,0.0,1.0
2010-04-28,22.02,22.7,21.91,22.38,157200,12.7003186948153,13.0925174555998,12.6368747776296,12.9079533328777,272555.680151012,0.0,1.0
2010-04-29,23.28,23.705,21.8,21.8,622100,13.4270399280337,13.672164153524,12.5734308604439,12.5734308604439,1078606.1617172,0.0,1.0
2010-04-30,22.48,23.33,22.3,23.24,4961900,12.9656296212284,13.455878072209,12.8618123021972,13.4039694126934,8603015.45382507,0.0,1.0
2010-05-03,22.55,22.9,21.91,22.9,985900,13.0060030230738,13.2078700323011,12.6368747776296,13.2078700323011,1709367.97112521,0.0,1.0
2010-05-04,22.1,22.5,21.46,22.21,995400,12.7464597254959,12.9771648788985,12.3773314800516,12.8099036426816,1725839.21133789,0.0,1.0
2010-05-05,22.37,22.43,21.41,21.63,752800,12.9021857040426,12.936791477053,12.3484933358763,12.4753811702478,1305215.75074861,0.0,1.0
2010-05-06,21.79,22.63,21.234,22.25,1462800,12.5676632316088,13.0521440537544,12.2469830683792,12.8329741580219,2536224.22980216,0.0,1.0
2010-05-07,21.76,22.13,21.52,21.95,1179900,12.5503603451036,12.7637626120011,12.411937253062,12.6599452929699,2045728.0344159,0.0,1.0
2010-05-10,22.38,22.86,21.99,22.48,528900,12.9137209617128,13.1906908482911,12.6886829288679,12.9714230214166,916605.061786161,0.01,1.0
2010-05-11,22.87,23.35,22.09,22.09,531900,13.1964610542615,13.4734309408397,12.7463849885717,12.7463849885717,921804.182953409,0.0,1.0
2010-05-12,23.79,24.02,22.785,22.89,396400,13.7273200035365,13.8600347408553,13.1474143035132,13.2080014662022,686977.210232624,0.0,1.0
2010-05-13,23.56,24.08,23.32,23.81,380400,13.5946052662177,13.8946559766776,13.4561203229286,13.7388604154773,659248.564007293,0.0,1.0
2010-05-14,22.65,23.375,22.5,23.37,356900,13.0695165229131,13.4878564557657,12.9829634333574,13.4849713527805,618522.114863831,0.0,1.0
2010-05-17,22.77,22.99,22.08,22.8,408500,13.1387589945576,13.265703525906,12.7406147826013,13.1560696124688,707946.998940534,0.0,1.0
2010-05-18,22.0,23.08,21.79,23.08,482000,12.6944531348383,13.3176353796395,12.5732788094603,13.3176353796395,835325.467538155,0.0,1.0
2010-05-19,21.99,22.69,21.75,21.93,321000,12.6886829288679,13.0925973467946,12.5501979855788,12.6540616930456,556305.964895743,0.0,1.0
2010-05-20,20.65,21.84,20.57,21.61,353000,11.9154753288369,12.6021298393122,11.8693136810738,12.4694151019934,611763.257346406,0.0,1.0
2010-05-21,20.98,21.33,20.32,20.41,450500,12.1058921258594,12.3078493348228,11.7250585318143,11.7769903855477,780734.695282033,0.0,1.0
2010-05-24,20.43,21.3,20.4,20.89,302500,11.7885307974885,12.2905387169116,11.7712201795773,12.053960272126,524244.7176977,0.0,1.0
2010-05-25,20.68,20.78,19.61,20.14,467600,11.932785946748,11.9904880064518,11.3153739079172,11.6211948243474,810369.685935355,0.0,1.0
2010-05-26,21.07,21.25,20.68,20.81,522700,12.1578239795929,12.2616876870597,11.932785946748,12.007798624363,905860.211373843,0.0,1.0
2010-05-27,22.13,22.24,21.35,21.35,784900,12.7694658124533,12.8329380781274,12.3193897467635,12.3193897467635,1360263.40139148,0.0,1.0
2010-05-28,22.33,22.65,21.72,22.13,2018200,12.8848699318609,13.0695165229131,12.5328873676676,12.7694658124533,3497622.11324793,0.0,1.0
2010-06-01,21.86,22.33,21.81,22.17,503400,12.613670251253,12.8848699318609,12.5848192214011,12.7925466363348,872412.531864535,0.0,1.0
2010-06-02,22.35,22.38,21.78,21.95,358200,12.8964103438016,12.9137209617128,12.5675086034899,12.6656021049864,620775.067369643,0.0,1.0
2010-06-03,21.46,22.48,21.46,22.3,467600,12.3828620124377,12.9714230214166,12.3828620124377,12.8675593139497,810369.685935357,0.0,1.0
2010-06-04,19.955,21.28,19.9,20.95,488600,11.5144460138954,12.2789983049709,11.4827098810583,12.0885815079483,846763.534106103,0.0,1.0
2010-06-07,19.47,20.25,19.46,19.99,262500,11.2345910243319,11.6846670900216,11.2288208183615,11.5346417347917,454923.102134368,0.0,1.0
2010-06-08,19.09,19.71,18.7,19.51,368800,11.0153231974574,11.373075967621,10.7902851646126,11.2576718482134,639145.295493925,0.0,1.0
2010-06-09,19.15,19.52,18.83,19.32,368000,11.0499444332797,11.2634420541838,10.8652978422275,11.1480379347762,637758.863182658,0.0,1.0
2010-06-10,19.88,19.9,19.23,19.45,413000,11.4711694691175,11.4827098810583,11.0961060810428,11.2230506123911,715745.680691408,0.0,1.0
2010-06-11,19.93,20.27,19.51,19.64,181300,11.5000204989694,11.6962075019624,11.2576718482134,11.3326845258284,314200.222540805,0.0,1.0
2010-06-14,20.08,20.63,19.77,20.08,210300,11.5865735885251,11.9039349168961,11.4076972034433,11.5865735885251,364458.393824221,0.0,1.0
2010-06-15,20.41,20.46,19.92,20.12,182700,11.7769903855477,11.8058414153996,11.494250292999,11.6096544124067,316626.479085521,0.0,1.0
2010-06-16,20.23,20.61,19.8,20.19,254200,11.6731266780809,11.8923945049553,11.4250078213545,11.6500458541993,440538.866904975,0.0,1.0
2010-06-17,20.39,20.5,19.85,20.33,219300,11.765449973607,11.8289222392811,11.4538588512064,11.7308287377847,380055.757325968,0.0,1.0
2010-06-18,20.65,20.74,20.32,20.5,590100,11.9154753288369,11.9674071825703,11.7250585318143,11.8289222392811,1022667.13359806,0.0,1.0
2010-06-21,20.36,20.94,20.22,20.77,108600,11.7481393556958,12.0828113019779,11.6673564721105,11.9847178004814,188208.186254448,0.0,1.0
2010-06-22,20.2,20.95,20.18,20.47,229400,11.6558160601697,12.0885815079483,11.644275648229,11.81161162137,397559.465255712,0.0,1.0
2010-06-23,19.8,20.23,19.71,20.11,196300,11.4250078213545,11.6731266780809,11.373075967621,11.6038842064363,340195.828377053,0.0,1.0
2010-06-24,19.01,19.74,18.98,19.6,218600,10.9691615496944,11.3903865855322,10.9518509317832,11.3096037019469,378842.62905361,0.0,1.0
2010-06-25,20.02,20.25,18.75,19.01,836400,11.5519523527029,11.6846670900216,10.8191361944645,10.9691615496944,1449514.98142927,0.0,1.0
2010-06-28,19.7,20.16,19.62,19.8,179800,11.3673057616507,11.6327352362882,11.3211441138876,11.4250078213545,311600.661957178,0.0,1.0
2010-06-29,18.66,19.35,18.44,19.35,203900,10.767204340731,11.1653485526873,10.6402598093826,11.1653485526873,353366.935334088,0.0,1.0
2010-06-30,18.26,19.19,18.17,18.7,237200,10.5363961019158,11.0730252571612,10.4844642481824,10.7902851646126,411077.180290561,0.0,1.0
2010-07-01,17.72,18.495,17.3,18.2,255400,10.2248049795152,10.6719959422197,9.98245632875921,10.5017748660935,442618.515371878,0.0,1.0
2010-07-02,17.42,17.9,17.04,17.9,110200,10.0516988004038,10.3286686869821,9.8324309735293,10.3286686869821,190981.05087698,0.0,1.0
2010-07-06,16.88,17.81,16.64,17.71,238500,9.7401076780032,10.2767368332486,9.60162273471406,10.2190347735448,413330.132796369,0.0,1.0
2010-07-07,17.71,17.74,16.75,16.95,305400,10.2190347735448,10.236345391456,9.66509500038825,9.78049911979587,529270.534826044,0.0,1.0
2010-07-08,17.44,18.0,17.25,17.83,267300,10.0632392123445,10.3863707466859,9.9536052989073,10.2882772451894,463241.696001971,0.0,1.0
2010-07-09,17.5,17.69,17.13,17.35,407400,10.0978604481668,10.2074943616041,9.88436282726273,10.0113073586111,706040.654512542,0.0,1.0
2010-07-12,17.61,17.95,17.441,17.55,174100,10.161332713841,10.357519716834,10.0638162329416,10.1267114780187,301722.331739405,0.0,1.0
2010-07-13,18.58,18.68,17.8,17.8,395500,10.721042692968,10.7787447526718,10.2709666272783,10.2709666272783,685417.473882448,0.0,1.0
2010-07-14,18.82,18.87,18.36,18.5,321000,10.8595276362571,10.888378666109,10.5940981616196,10.6748810452049,556305.964895744,0.0,1.0
2010-07-15,18.7,18.8,18.2,18.8,326600,10.7902851646126,10.8479872243164,10.5017748660935,10.8479872243164,566010.991074606,0.0,1.0
2010-07-16,17.64,18.58,17.57,18.52,292500,10.1786433317522,10.721042692968,10.1382518899595,10.6864214571457,506914.313806866,0.0,1.0
2010-07-19,17.06,17.75,16.94,17.69,320700,9.84397138547006,10.2421155974264,9.77472891382549,10.2074943616041,555786.052779017,0.0,1.0
2010-07-20,16.79,17.08,16.47,16.82,413500,9.68817582426978,9.85551179741083,9.50352923321758,9.70548644218092,716612.200885948,0.0,1.0
2010-07-21,16.2,17.14,16.19,16.9,226100,9.34773367201729,9.89013303323311,9.34196346604691,9.75164808994397,391840.431971736,0.0,1.0
2010-07-22,17.2,17.4386,16.48,16.48,747600,9.9247542690554,10.0624313835087,9.50929943918796,9.50929943918796,1295620.99487868,0.0,1.0
2010-07-23,17.69,17.73,16.8,17.09,318300,10.2074943616041,10.2305751854856,9.69394603024016,9.86128200338121,551626.755845216,0.0,1.0
2010-07-26,18.24,18.27,17.47,17.66,261700,10.524855689975,10.5421663078862,10.0805498302557,10.1901837436929,453536.669823103,0.0,1.0
2010-07-27,18.18,18.68,17.98,18.38,200800,10.4902344541527,10.7787447526718,10.3748303347451,10.6056385735604,347994.51012793,0.0,1.0
2010-07-28,17.79,18.31,17.76,18.05,336000,10.2651964213079,10.5652471317677,10.2478858033967,10.4152217765378,582301.570731991,0.0,1.0
2010-07-29,18.25,18.48,18.01,18.27,284100,10.5306258959454,10.6633406332642,10.3921409526563,10.5421663078862,492356.774538568,0.0,1.0
2010-07-30,18.28,18.79,17.91,17.94,210200,10.5479365138566,10.842217018346,10.3344388929525,10.3517495108636,364285.08978531,0.0,1.0
2010-08-02,18.48,18.66,18.1384,18.64,155900,10.6633406332642,10.767204340731,10.466230397316,10.7556639287903,270180.996658087,0.0,1.0
2010-08-03,18.0,18.42,17.96,18.35,164400,10.3863707466859,10.6287193974419,10.3632899228044,10.5883279556492,284911.839965296,0.0,1.0
2010-08-04,18.17,18.82,18.14,18.14,252200,10.4844642481824,10.8595276362571,10.4671536302712,10.4671536302712,437072.786126809,0.0,1.0
2010-08-05,17.51,18.17,17.45,17.98,255700,10.1036306541372,10.4844642481824,10.0690094183149,10.3748303347451,443138.427488603,0.0,1.0
2010-08-06,17.29,17.66,16.91,17.41,228200,9.97668612278883,10.1901837436929,9.75741829591435,10.0459285944334,395479.816788811,0.0,1.0
2010-08-09,17.38,17.46,17.05,17.36,692600,10.0343881824926,10.0805763904673,9.84386182459721,10.022841130499,1199613.54704237,0.01,1.0
2010-08-10,16.94,17.26,16.85,17.13,155300,9.78035303863207,9.96510587053067,9.72839130466059,9.89005003257186,268986.40464291,0.0,1.0
2010-08-11,16.04,16.81,15.99,16.68,213100,9.26073569891726,9.70529720067326,9.2318680689331,9.63024136271446,369098.53721445,0.0,1.0
2010-08-12,16.4,16.6,15.91,15.94,562500,9.46858263480318,9.58405315473981,9.18567986095845,9.20300043894895,974274.646565595,0.0,1.0
2010-08-13,16.39,16.68,16.22,16.39,251200,9.46280910880635,9.63024136271446,9.36465916686022,9.46280910880635,435089.406608493,0.0,1.0
2010-08-16,16.72,16.77,16.29,16.31,134000,9.65333546670178,9.68220309668594,9.40507384883804,9.4166209008317,232093.871359626,0.0,1.0
2010-08-17,17.1,17.23,16.7,16.84,253600,9.87272945458137,9.94778529254017,9.64178841470812,9.72261777866375,439246.311767173,0.0,1.0
2010-08-18,17.27,17.47,16.86,17.09,196900,9.9708793965275,10.0863499164641,9.73416483065742,9.86695592858453,341039.427393361,0.0,1.0
2010-08-19,16.6,17.34,16.51,17.18,282300,9.58405315473981,10.0112940785053,9.53209142076833,9.91891766255602,488955.96928972,0.0,1.0
2010-08-20,17.0,17.05,16.13,16.5,329300,9.81499419461305,9.84386182459721,9.31269743288874,9.52631789477149,570362.028647201,0.0,1.0
2010-08-23,16.68,17.2,16.67,17.16,362500,9.63024136271446,9.93046471454968,9.62446783671762,9.90737061056235,627865.883342272,0.0,1.0
2010-08-24,16.61,16.8,16.19,16.49,415700,9.58982668073664,9.69952367467643,9.34733858886973,9.52054436877466,720010.614359676,0.0,1.0
2010-08-25,17.0,17.03,16.261,16.45,339600,9.81499419461305,9.83231477260355,9.38833062344723,9.49745026478734,588202.079953202,0.0,1.0
2010-08-26,16.94,17.36,16.88,17.0,359500,9.78035303863207,10.022841130499,9.74571188265108,9.81499419461305,622669.751893922,0.0,1.0
2010-08-27,17.76,17.84,17.0475,17.18,447700,10.2537821703722,10.2999703783469,9.842418443098,9.91891766255602,775436.01647541,0.0,1.0
2010-08-30,17.5,17.87,17.44,17.74,419200,10.1036704944546,10.3172909563374,10.0690293384736,10.2422351183786,726072.767716085,0.0,1.0
2010-08-31,17.81,17.95,17.36,17.43,429800,10.2826498003564,10.363479164312,10.022841130499,10.0632558124768,744432.432166919,0.0,1.0
2010-09-01,18.52,18.57,17.8601,18.09,281300,10.6925701461314,10.7214377761156,10.3115751656005,10.4443085282677,487223.925473603,0.0,1.0
2010-09-02,18.51,18.66,18.12,18.51,122400,10.6867966201346,10.773399510087,10.4616291062581,10.6867966201346,212002.163092673,0.0,1.0
2010-09-03,18.93,18.98,18.3,18.68,147300,10.9292847120015,10.9581523419856,10.5655525742011,10.7849465620807,255130.054113977,0.0,1.0
2010-09-07,18.17,18.87,18.12,18.87,225900,10.4904967362423,10.8946435560205,10.4616291062581,10.8946435560205,391268.698060743,0.0,1.0
2010-09-08,18.63,18.66,18.11,18.28,197200,10.7560789320965,10.773399510087,10.4558555802613,10.5540055222074,341559.040538197,0.0,1.0
2010-09-09,18.89,18.95,18.72,18.88,190500,10.9061906080142,10.9408317639951,10.808040666068,10.9004170820173,329954.346970213,0.0,1.0
2010-09-10,18.91,19.05,18.73,18.9,197300,10.9177376600078,10.9985670239635,10.8138141920649,10.911964134011,341732.244919808,0.0,1.0
2010-09-13,19.83,19.91,19.11,19.11,205600,11.4489020517163,11.4950902596909,11.0332081799444,11.0332081799444,356108.208593575,0.0,1.0
2010-09-14,19.14,19.83,18.94,19.83,159500,11.0505287579349,11.4489020517163,10.9350582379983,11.4489020517163,276260.988670601,0.0,1.0
2010-09-15,19.18,19.25,18.8,19.0,120400,11.0736228619223,11.1140375439001,10.8542288740427,10.9696993939793,208538.075460439,0.0,1.0
2010-09-16,18.77,19.379,18.52,19.15,141800,10.8369082960522,11.1885160292592,10.6925701461314,11.0563022839318,245603.813125335,0.0,1.0
2010-09-17,18.99,19.1,18.24,19.0,349100,10.9639258679825,11.0274346539476,10.5309114182201,10.9696993939793,604656.496206308,0.0,1.0
2010-09-20,19.46,19.58,18.82,19.01,257500,11.2352815898335,11.3045639017955,10.8657759260363,10.9754729199761,446001.282650029,0.0,1.0
2010-09-21,19.15,19.72,19.09,19.4,155500,11.0563022839318,11.3853932657511,11.0216611279508,11.2006404338525,269332.813406133,0.0,1.0
2010-09-22,18.65,19.27,18.46,19.02,195300,10.7676259840902,11.1255845958937,10.6579289901504,10.981246445973,338268.157287575,0.0,1.0
2010-09-23,18.38,19.16,18.31,18.46,154500,10.6117407821758,11.0620758099286,10.5713261001979,10.6579289901504,267600.769590016,0.0,1.0
2010-09-24,18.73,18.73,18.5,18.6,277400,10.8138141920649,10.8138141920649,10.6810230941377,10.738758354106,480468.954590746,0.0,1.0
2010-09-27,19.04,19.18,18.51,18.71,213700,10.9927934979666,11.0736228619223,10.6867966201346,10.8022671400712,370137.763504121,0.0,1.0
2010-09-28,19.46,19.54,18.72,19.13,300700,11.2352815898335,11.2814697978082,10.808040666068,11.0447552319381,520825.575506267,0.0,1.0
2010-09-29,19.58,19.68,19.19,19.47,153200,11.3045639017955,11.3622991617638,11.0793963879191,11.2410551158304,265349.112629065,0.0,1.0
2010-09-30,19.65,19.97,19.41,19.81,349400,11.3449785837733,11.5297314156719,11.2064139598494,11.4373549997226,605176.109351146,0.0,1.0
2010-10-01,19.29,19.83,19.24,19.8,160900,11.1371316478874,11.4489020517163,11.1082640179032,11.4315814737258,278685.850013163,0.0,1.0
2010-10-04,18.56,19.24,18.42,19.24,189000,10.7156642501187,11.1082640179032,10.6348348861631,11.1082640179032,327356.281246041,0.0,1.0
2010-10-05,19.1725,19.28,18.39,18.68,266200,11.0692927174246,11.1313581218906,10.6175143081726,10.7849465620807,461070.063850244,0.0,1.0
2010-10-06,19.14,19.46,19.02,19.19,142400,11.0505287579349,11.2352815898335,10.981246445973,11.0793963879191,246643.039415006,0.0,1.0
2010-10-07,19.14,19.35,18.85,19.32,160400,11.0505287579349,11.1717728038684,10.8830965040268,11.1544522258779,277819.828105106,0.0,1.0
2010-10-08,19.27,19.44,18.97,19.1,117500,11.1255845958937,11.2237345378399,10.9523788159888,11.0274346539476,203515.148393703,0.0,1.0
2010-10-11,19.17,19.4,18.99,19.31,54500,11.0678493359254,11.2006404338525,10.9639258679825,11.1486786998811,94396.3879783557,0.0,1.0
2010-10-12,19.5,19.64,18.9,19.17,187500,11.2583756938209,11.3392050577765,10.911964134011,11.0678493359254,324758.215521864,0.0,1.0
2010-10-13,20.11,20.54,19.32,19.52,204800,11.6105607796276,11.8588223974913,11.1544522258779,11.2699227458145,354722.573540681,0.0,1.0
2010-10-14,19.66,20.09,19.29,20.01,215000,11.3507521097702,11.5990137276339,11.1371316478874,11.5528255196592,372389.42046507,0.0,1.0
2010-10-15,19.23,20.03,19.07,19.93,224400,11.1024904919064,11.5643725716529,11.0101140759571,11.5066373116846,388670.632336569,0.0,1.0
2010-10-18,19.78,19.79,18.89,19.32,80400,11.4200344217321,11.425807947729,10.9061906080142,11.1544522258779,139256.322815776,0.0,1.0
2010-10-19,19.77,20.12,19.44,19.47,395300,11.4142608957353,11.6163343056244,11.2237345378399,11.2410551158304,684676.920510897,0.0,1.0
2010-10-20,19.54,19.83,19.27,19.83,216300,11.2814697978082,11.4489020517163,11.1255845958937,11.4489020517163,374641.077426023,0.0,1.0
2010-10-21,19.09,19.73,18.89,19.7,218000,11.0216611279508,11.391166791748,10.9061906080142,11.3738462137575,377585.551913421,0.0,1.0
2010-10-22,18.83,19.2,18.63,19.1,222800,10.8715494520332,11.0851699139159,10.7560789320965,11.0274346539476,385899.36223078,0.0,1.0
2010-10-25,18.38,19.0,18.31,18.93,174400,10.6117407821758,10.9696993939793,10.5713261001979,10.9292847120015,302068.441530736,0.0,1.0
2010-10-26,18.45,18.58,18.1,18.33,181300,10.6521554641536,10.7272113021124,10.4500820542645,10.5828731521916,314019.543861941,0.0,1.0
2010-10-27,18.36,18.61,18.15,18.33,156300,10.6001937301821,10.7445318801029,10.4789496842486,10.5828731521916,270718.448459027,0.0,1.0
2010-10-28,18.19,18.83,17.75,18.57,273000,10.502043788236,10.8715494520332,10.2480086443754,10.7214377761156,472847.961799834,0.0,1.0
2010-10-29,18.21,18.45,17.98,18.1,209700,10.5135908402296,10.6521554641536,10.3807997423025,10.4500820542645,363209.588239655,0.0,1.0
2010-11-01,17.27,18.32,17.0,18.27,293400,9.9708793965275,10.5770996261948,9.81499419461305,10.5482319962106,508181.655648614,0.0,1.0
2010-11-02,17.5,17.76,17.41,17.41,221700,10.1036704944546,10.2537821703722,10.0517087604831,10.0517087604831,383994.114033054,0.0,1.0
2010-11-03,17.84,17.91,17.37,17.56,283900,10.2999703783469,10.3403850603247,10.0286146564958,10.1383116504356,491727.239395505,0.0,1.0
2010-11-04,18.71,18.71,18.03,18.12,381800,10.8022671400712,10.8022671400712,10.4096673722867,10.4616291062581,661294.328993322,0.0,1.0
2010-11-05,19.1,19.48,18.6,18.75,289300,11.0274346539476,11.2468286418272,10.738758354106,10.8253612440585,501080.276002537,0.0,1.0
2010-11-08,18.88,19.07,18.75,18.96,95100,10.9061906080142,11.0159457041753,10.8310950159039,10.952403280082,164630.168730099,0.01,1.0
2010-11-09,18.88,19.07,18.64,18.87,229700,10.9061906080142,11.0159457041753,10.7675525918106,10.9004140240057,397639.85023453,0.0,1.0
2010-11-10,19.31,19.35,18.79,18.91,288600,11.1545837203789,11.1776900564128,10.8542013519378,10.9235203600396,499603.22497904,0.0,1.0
2010-11-11,19.32,19.45,19.16,19.16,169700,11.1603603043874,11.2354558964976,11.0679349602516,11.0679349602516,293772.235893773,0.0,1.0
2010-11-12,18.27,18.99,18.26,18.99,198100,10.5538189834967,10.9697330321075,10.5480423994883,10.9697330321075,342936.240015067,0.0,1.0
2010-11-15,18.55,18.87,18.25,18.35,124600,10.7155633357342,10.9004140240057,10.5422658154798,10.6000316555646,215698.41244764,0.0,1.0
2010-11-16,18.18,18.44,17.96,18.43,211600,10.5018297274204,10.6520209116409,10.3747448792338,10.6462443276325,366306.453241737,0.0,1.0
2010-11-17,17.91,18.32,17.83,18.18,115200,10.3458619591914,10.5827019035392,10.2996492871235,10.5018297274204,199425.819534253,0.0,1.0
2010-11-18,18.38,18.64,18.08,18.08,154500,10.61736140759,10.7675525918106,10.4440638873356,10.4440638873356,267459.10692745,0.0,1.0
2010-11-19,18.31,18.43,18.05,18.35,152100,10.5769253195307,10.6462443276325,10.4267341353101,10.6000316555646,263304.402353818,0.0,1.0
2010-11-22,17.98,18.4,17.66,18.24,157500,10.3862980472508,10.628914575607,10.2014473589793,10.5364892314713,272652.487644486,0.0,1.0
2010-11-23,17.81,17.94,17.6,17.79,110800,10.2880961191066,10.3631917112168,10.1667878549284,10.2765429510896,191808.861149264,0.0,1.0
2010-11-24,18.0,18.05,17.8,17.96,131300,10.3978512152677,10.4267341353101,10.2823195350981,10.3747448792338,227296.962715691,0.0,1.0
2010-11-26,17.61,18.04,17.59,17.83,52600,10.1725644389369,10.4209575513017,10.16101127092,10.2996492871235,91057.2752387306,0.0,1.0
2010-11-29,17.61,17.76,17.33,17.56,126300,10.1725644389369,10.2592131990642,10.0108200866994,10.1436815188945,218641.328187294,0.0,1.0
2010-11-30,17.44,17.51,17.22,17.42,240900,10.0743625107927,10.1147985988521,9.94727766260613,10.0628093427758,417028.471578141,0.0,1.0
2010-12-01,17.85,17.97,17.71,17.8,396900,10.3112024551405,10.3805214632423,10.2303302790218,10.2823195350981,687084.268864108,0.0,1.0
2010-12-02,18.0,18.1,17.9,17.9,178200,10.3978512152677,10.4556170553526,10.3400853751829,10.3400853751829,308486.814592049,0.0,1.0
2010-12-03,18.23,18.31,17.64,17.87,211300,10.5307126474628,10.5769253195307,10.1898941909624,10.3227556231575,365787.115170033,0.0,1.0
2010-12-06,18.7,18.75,18.11,18.13,174900,10.8022120958615,10.8310950159039,10.461393639361,10.472946807378,302774.095803306,0.0,1.0
2010-12-07,18.64,19.05,18.64,18.89,169300,10.7675525918106,11.0043925361583,10.7675525918106,10.9119671920226,293079.785131502,0.0,1.0
2010-12-08,19.25,19.31,18.75,18.75,226900,11.119924216328,11.1545837203789,10.8310950159039,10.8310950159039,392792.694898629,0.0,1.0
2010-12-09,19.32,19.7582,19.19,19.46,173100,11.1603603043874,11.413490215639,11.0852647122771,11.2412324805061,299658.067373083,0.0,1.0
2010-12-10,19.8,19.95,19.26,19.36,260100,11.4376363367945,11.5242850969217,11.1257008003365,11.1834666404213,450266.108167182,0.0,1.0
2010-12-13,19.38,19.98,19.33,19.93,187700,11.1950198084383,11.5416148489472,11.1661368883958,11.5127319289048,324932.520196,0.0,1.0
2010-12-14,19.86,19.95,19.27,19.47,185500,11.4722958408454,11.5242850969217,11.131477384345,11.2470090645146,321124.041003507,0.0,1.0
2010-12-15,19.91,20.09,19.7,19.88,252500,11.5011787608878,11.6051572730405,11.3798704967097,11.4838490088624,437109.543684019,0.0,1.0
2010-12-16,20.27,20.49,19.87,20.03,249000,11.7091357851932,11.8362206333798,11.4780724248539,11.5704977689896,431050.59951414,0.0,1.0
2010-12-17,20.29,20.54,20.11,20.24,505000,11.7206889532101,11.8651035534222,11.6167104410574,11.6918060331677,874219.08736804,0.0,1.0
2010-12-20,20.53,20.7,20.29,20.31,160300,11.8593269694137,11.9575288975579,11.7206889532101,11.7322421212271,277499.642980389,0.0,1.0
2010-12-21,20.93,21.33,20.49,20.57,199800,12.090390329753,12.3214536900923,11.8362206333798,11.8824333054476,345879.15575472,0.0,1.0
2010-12-22,21.58,21.99,21.0,21.0,273400,12.4658682903043,12.7027082346521,12.1308264178124,12.1308264178124,473290.096012716,0.0,1.0
2010-12-23,21.32,21.75,20.93,21.58,137800,12.3156771060838,12.5640702184485,12.090390329753,12.4658682903043,238549.287602605,0.0,1.0
2010-12-27,21.48,21.56,21.07,21.27,52400,12.4081024502195,12.4543151222873,12.1712625058717,12.2867941860414,90711.0498575944,0.0,1.0
2010-12-28,21.5,21.72,21.25,21.52,76300,12.4196556182365,12.5467404664231,12.2752410180244,12.4312087862534,132084.982903329,0.0,1.0
2010-12-29,21.25,21.52,21.18,21.52,82900,12.2752410180244,12.4312087862534,12.234804929965,12.4312087862534,143510.420480813,0.0,1.0
2010-12-30,21.38,21.58,21.09,21.21,152700,12.3503366101347,12.4658682903043,12.1828156738887,12.2521346819905,264343.078497226,0.0,1.0
2010-12-31,21.06,21.57,21.06,21.36,198700,12.1654859218632,12.4600917062958,12.1654859218632,12.3387834421177,343974.916158475,0.0,1.0
2011-01-03,21.63,22.14,21.06,21.31,251300,12.4947512103467,12.7893569947793,12.1654859218632,12.3099005220753,435032.191397205,0.0,1.0
2011-01-04,21.09,21.54,20.23,21.54,461200,12.1828156738887,12.4427619542704,11.6860294491592,12.4427619542704,798395.728899285,0.0,1.0
2011-01-05,21.67,21.69,20.98,20.98,155000,12.5178575463807,12.5294107143976,12.1192732497954,12.1192732497954,268324.670380288,0.0,1.0
2011-01-06,21.15,21.66,21.01,21.63,229000,12.2174751779396,12.5120809623722,12.1366030018208,12.4947512103467,396428.061400555,0.0,1.0
2011-01-07,20.14,21.35,20.1,21.16,257000,11.6340401930829,12.3330068581092,11.610933857049,12.2232517619481,444899.614759576,0.0,1.0
2011-01-10,20.39,20.47,19.62,20.02,201400,11.7784547932949,11.8246674653628,11.3336578246418,11.5647211849811,348648.958803809,0.0,1.0
2011-01-11,20.25,20.54,20.02,20.48,75000,11.6975826171762,11.8651035534222,11.5647211849811,11.8304440493713,129834.517925946,0.0,1.0
2011-01-12,20.77,20.77,20.33,20.46,136300,11.9979649856173,11.9979649856173,11.7437952892441,11.8188908813543,235952.597244086,0.0,1.0
2011-01-13,20.58,20.88,20.41,20.8,115000,11.8882098894561,12.0615074097106,11.7900079613119,12.0152947376427,199079.594153118,0.0,1.0
2011-01-14,21.09,21.15,20.44,20.49,228800,12.1828156738887,12.2174751779396,11.8073377133374,11.8362206333798,396081.83601942,0.0,1.0
2011-01-18,21.1,21.32,21.0,21.25,252300,12.1885922578972,12.3156771060838,12.1308264178124,12.2752410180244,436763.318302882,0.0,1.0
2011-01-19,20.27,21.06,20.12,20.99,175700,11.7091357851932,12.1654859218632,11.6224870250659,12.1250498338039,304158.997327849,0.0,1.0
2011-01-20,20.14,20.44,19.99,20.1,148700,11.6340401930829,11.8073377133374,11.5473914329557,11.610933857049,257418.570874509,0.0,1.0
2011-01-21,19.97,20.44,19.94,20.26,228900,11.5358382649387,11.8073377133374,11.5185085129133,11.7033592011847,396254.948709988,0.0,1.0
2011-01-24,19.62,20.08,19.58,19.93,138300,11.3336578246418,11.599380689032,11.3105514886079,11.5127319289048,239414.851055445,0.0,1.0
2011-01-25,19.97,20.01,19.52,19.52,166900,11.5358382649387,11.5589446009726,11.275891984557,11.275891984557,288925.080557872,0.0,1.0
2011-01-26,20.11,20.28,19.44,19.82,175500,11.6167104410574,11.7149123692016,11.2296793124891,11.4491895048115,303812.771946715,0.0,1.0
2011-01-27,20.2,20.6,20.02,20.02,101200,11.6686996971338,11.8997630574731,11.5647211849811,11.5647211849811,175190.042854743,0.0,1.0
2011-01-28,19.72,20.28,19.671,20.14,215100,11.3914236647266,11.7149123692016,11.3631184030851,11.6340401930829,372365.397411615,0.0,1.0
2011-01-31,20.1,20.15,19.47,19.66,256500,11.610933857049,11.6398167770914,11.2470090645146,11.3567641606758,444034.051306735,0.0,1.0
2011-02-01,20.65,20.65,19.79,20.2,180200,11.9286459775155,11.9286459775155,11.431859752786,11.6686996971338,311949.068403406,0.0,1.0
2011-02-02,20.51,20.55,20.31,20.53,127700,11.8477738013967,11.8708801374307,11.7322421212271,11.8593269694137,221064.905855245,0.0,1.0
2011-02-03,20.42,20.69,20.19,20.43,129700,11.7957845453204,11.9517523135494,11.6629231131253,11.8015611293289,224527.159666603,0.0,1.0
2011-02-04,19.91,20.97,19.65,20.75,455300,11.5011787608878,12.1134966657869,11.3509875766673,11.9864118176003,788182.080155778,0.0,1.0
2011-02-07,20.32,20.5,19.88,19.88,258800,11.7380187052356,11.8419972173882,11.4838490088624,11.4838490088624,448015.643189797,0.0,1.0
2011-02-08,20.29,20.36,20.12,20.28,263600,11.7206889532101,11.7611250412695,11.6224870250659,11.7149123692016,456325.05233706,0.0,1.0
2011-02-09,19.96,20.39,19.75,20.16,103300,11.5300616809302,11.7784547932949,11.4087534167521,11.6455933610999,178825.40935667,0.0,1.0
2011-02-10,19.69,20.0,19.59,19.81,119500,11.3740939127012,11.5531680169641,11.3163280726164,11.443412920803,206869.665228674,0.0,1.0
2011-02-11,20.25,20.37,19.57,19.57,196100,11.6975826171762,11.766901625278,11.3047749045994,11.3047749045994,339473.986203707,0.0,1.0
2011-02-14,20.19,20.29,19.97,20.21,85800,11.6629231131253,11.7206889532101,11.5358382649387,11.6744762811423,148530.688507283,0.0,1.0
2011-02-15,19.61,20.1525,19.58,20.02,268400,11.3452109926588,11.6590700932971,11.327854729029,11.5824132622656,463924.734710158,0.03,1.0
2011-02-16,20.1,20.24,19.58,19.65,275200,11.628696631945,11.7096925288839,11.327854729029,11.3683526774985,475678.416513546,0.0,1.0
2011-02-17,20.2,20.32,19.88,20.0,119100,11.6865508440442,11.7559758985633,11.5014173653267,11.5708424198458,205862.279821088,0.0,1.0
2011-02-18,20.37,20.44,20.16,20.35,166600,11.7849030046129,11.8254009530824,11.6634091592045,11.7733321621931,287965.204182983,0.0,1.0
2011-02-22,19.85,20.47,19.756,20.07,192900,11.4840611016969,11.8427572167122,11.4296781423237,11.6113403683152,333424.297040201,0.0,1.0
2011-02-23,19.65,19.9,19.62,19.8,173500,11.3683526774985,11.5129882077466,11.3509964138687,11.4551339956473,299891.734248183,0.0,1.0
2011-02-24,19.57,19.73,19.31,19.73,174600,11.3220693078191,11.4146360471779,11.1716483563611,11.4146360471779,301793.065128143,0.0,1.0
2011-02-25,20.07,20.09,19.55,19.62,151100,11.6113403683152,11.6229112107351,11.3104984653993,11.3509964138687,261173.723601733,0.0,1.0
2011-02-28,19.84,20.27,19.691,20.07,136700,11.478275680487,11.7270487925137,11.3920729044592,11.6113403683152,236283.573900442,0.0,1.0
2011-03-01,19.19,19.88,19.13,19.88,262500,11.102223301842,11.5014173653267,11.0675107745825,11.5014173653267,453726.687263103,0.0,1.0
2011-03-02,19.41,19.45,18.86,19.15,116200,11.2295025684603,11.2526442533,10.9113044019146,11.0790816170023,200849.680228467,0.0,1.0
2011-03-03,20.14,20.26,19.57,19.68,311900,11.6518383167847,11.7212633713038,11.3220693078191,11.3857089411283,539113.728599472,0.0,1.0
2011-03-04,19.95,20.1,19.7,20.09,125200,11.5419153137962,11.628696631945,11.3972797835481,11.6229112107351,216406.023791772,0.0,1.0
2011-03-07,20.05,20.3,19.68,20.04,210500,11.5997695258954,11.7444050561435,11.3857089411283,11.5939841046855,363845.591119554,0.0,1.0
2011-03-08,20.345,20.54,19.93,20.04,330200,11.7704394515881,11.8832551651816,11.5303444713763,11.5939841046855,570744.96051153,0.0,1.0
2011-03-09,20.23,20.67,20.12,20.22,79300,11.703907107674,11.9584656409106,11.6402674743649,11.6981216864641,137068.67161891,0.0,1.0
2011-03-10,19.43,19.92,19.32,19.92,173900,11.2410734108802,11.5245590501664,11.177433777571,11.5245590501664,300583.127295441,0.0,1.0
2011-03-11,19.19,19.42,19.02,19.35,119600,11.102223301842,11.2352879896703,11.0038711412733,11.1947900412008,206726.52113016,0.0,1.0
2011-03-14,18.64,19.085,18.6,19.0,149100,10.7840251352963,11.0414763791378,10.7608834504566,10.9923002988535,257716.758365441,0.0,1.0
2011-03-15,18.65,18.76,17.91,17.91,168000,10.7898105565062,10.8534501898153,10.3616893869719,10.3616893869719,290385.079848385,0.0,1.0
2011-03-16,18.46,18.65,18.18,18.65,181400,10.6798875535177,10.7898105565062,10.5178957596398,10.7898105565062,313546.746931529,0.0,1.0
2011-03-17,18.555,18.65,18.39,18.61,182800,10.7348490550119,10.7898105565062,10.6393896050482,10.7666688716665,315966.622596934,0.0,1.0
2011-03-18,18.81,18.95,18.57,18.72,183000,10.882377295865,10.9633731928039,10.7435271868268,10.8303085049757,316312.319120561,0.0,1.0
2011-03-21,19.13,19.18,18.86,19.0,132600,11.0675107745825,11.0964378806321,10.9113044019146,10.9923002988535,229196.795166047,0.0,1.0
2011-03-22,19.05,19.29,18.51,19.15,82500,11.0212274049031,11.1600775139413,10.7088146595673,11.0790816170023,142599.815996975,0.0,1.0
2011-03-23,18.67,18.97,18.49,18.97,99700,10.801381398926,10.9749440352237,10.6972438171474,10.9749440352237,172329.717029072,0.0,1.0
2011-03-24,18.51,18.85,18.41,18.85,190400,10.7088146595673,10.9055189807047,10.650960447468,10.9055189807047,329103.090494836,0.0,1.0
2011-03-25,18.59,19.11,18.47,18.71,187300,10.7550980292467,11.0559399321626,10.6856729747276,10.8245230837657,323744.794378585,0.0,1.0
2011-03-28,18.76,18.83,18.42,18.59,206200,10.8534501898153,10.8939481382848,10.656745868678,10.7550980292467,356413.115861531,0.0,1.0
2011-03-29,18.8,18.95,18.69,18.71,88400,10.876591874655,10.9633731928039,10.8129522413459,10.8245230837657,152797.863444032,0.0,1.0
2011-03-30,18.7,18.86,18.65,18.82,146700,10.8187376625558,10.9113044019146,10.7898105565062,10.8881627170749,253568.400081894,0.0,1.0
2011-03-31,19.17,19.21,18.47,18.67,118400,11.0906524594222,11.1137941442619,10.6856729747276,10.801381398926,204652.341988385,0.0,1.0
2011-04-01,19.34,19.72,19.07,19.43,122100,11.1890046199909,11.4088506259679,11.032798247323,11.2410734108802,211047.727675522,0.0,1.0
2011-04-04,19.27,19.66,19.16,19.43,69000,11.1485066715214,11.3741380987084,11.0848670382123,11.2410734108802,119265.300652015,0.0,1.0
2011-04-05,19.36,19.54,19.2,19.2,61300,11.2005754624107,11.3047130441893,11.108008723052,11.108008723052,105955.984492298,0.0,1.0
2011-04-06,19.9,19.95,19.49,19.49,117700,11.5129882077466,11.5419153137962,11.2757859381397,11.2757859381397,203442.404155683,0.0,1.0
2011-04-07,19.66,19.95,19.59,19.95,146100,11.3741380987084,11.5419153137962,11.3336401502389,11.5419153137962,252531.310511006,0.0,1.0
2011-04-08,19.48,19.8,19.43,19.79,103900,11.2700005169298,11.4551339956473,11.2410734108802,11.4493485744374,179589.344025281,0.0,1.0
2011-04-11,19.09,19.44,19.06,19.43,53500,11.0443690897428,11.2468588320901,11.027012826113,11.2410734108802,92473.8200707655,0.0,1.0
2011-04-12,18.86,19.35,18.85,18.99,155100,10.9113044019146,11.1947900412008,10.9055189807047,10.9865148776436,268087.654074312,0.0,1.0
2011-04-13,18.38,19.02,18.275,19.02,202000,10.6336041838383,11.0038711412733,10.5728572611341,11.0038711412733,349153.488865319,0.0,1.0
2011-04-14,18.15,18.3,18.0,18.12,272000,10.50053949601,10.5873208141589,10.4137581778612,10.4831832323803,470147.272135483,0.0,1.0
2011-04-15,18.31,18.38,18.07,18.1,128500,10.5931062353688,10.6336041838383,10.4542561263307,10.4716123899604,222110.016431652,0.0,1.0
2011-04-18,18.08,18.33,17.81,18.03,122500,10.4600415475406,10.6046770777887,10.3038351748727,10.431114441491,211739.120722781,0.0,1.0
2011-04-19,18.02,18.22,18.0,18.06,126800,10.4253290202811,10.5410374444795,10.4137581778612,10.4484707051207,219171.595980804,0.0,1.0
2011-04-20,18.12,18.27,17.91,18.12,113700,10.4831832323803,10.5699645505291,10.3616893869719,10.4831832323803,196528.473683103,0.0,1.0
2011-04-21,18.12,18.21,17.91,18.21,66700,10.4831832323803,10.5352520232696,10.3616893869719,10.5352520232696,115289.790630281,0.0,1.0
2011-04-25,18.09,18.3,18.0,18.04,86000,10.4658269687505,10.5873208141589,10.4137581778612,10.4368998627009,148649.505160483,0.0,1.0
2011-04-26,18.75,18.82,18.0,18.12,299000,10.8476647686054,10.8881627170749,10.4137581778612,10.4831832323803,516816.302825401,0.0,1.0
2011-04-27,19.12,19.2,18.56,18.66,197000,11.0617253533726,11.108008723052,10.7377417656169,10.7955959777161,340511.075774594,0.0,1.0
2011-04-28,18.99,19.14,18.8,19.09,218000,10.9865148776436,11.0732961957924,10.876591874655,11.0443690897428,376809.210755642,0.0,1.0
2011-04-29,18.86,19.58,18.84,19.23,300000,10.9113044019146,11.327854729029,10.8997335594947,11.1253649866817,518544.785443544,0.0,1.0
2011-05-02,18.6,18.94,18.5,18.94,158000,10.7608834504566,10.957587771594,10.7030292383573,10.957587771594,273100.253666933,0.0,1.0
2011-05-03,18.9,18.93,18.01,18.52,330300,10.9344460867543,10.951802350384,10.4195435990711,10.7146000807772,570917.808773341,0.0,1.0
2011-05-04,18.43,18.98,18.41,18.98,212000,10.6625312898879,10.9807294564336,10.650960447468,10.9807294564336,366438.315046771,0.0,1.0
2011-05-05,18.29,18.65,18.14,18.33,97000,10.581535392949,10.7898105565062,10.4947540748001,10.6046770777887,167662.813960079,0.0,1.0
2011-05-06,18.05,18.59,18.04,18.52,109000,10.4426852839108,10.7550980292467,10.4368998627009,10.7146000807772,188404.605377822,0.0,1.0
2011-05-09,17.99,18.25,17.46,17.97,97000,10.4368998627009,10.5877388823953,10.1294203225546,10.4252968611859,167198.116582141,0.05,1.0
2011-05-10,18.57,18.68,18.05,18.09,273300,10.7733869066346,10.8372034149668,10.4717088672458,10.4949148702757,471085.00269999,0.0,1.0
2011-05-11,18.37,18.72,18.32,18.47,176500,10.657356891485,10.8604094179967,10.6283493876976,10.7153718990598,304231.624502557,0.0,1.0
2011-05-12,18.3,18.33,18.01,18.21,309000,10.6167463861827,10.6341508884551,10.4485028642159,10.5645328793654,532620.804369913,0.0,1.0
2011-05-13,18.1,18.47,18.09,18.39,170000,10.5007163710331,10.7153718990598,10.4949148702757,10.668959893,293027.62699963,0.0,1.0
2011-05-16,17.98,18.21,17.9,18.0,135100,10.4310983619434,10.5645328793654,10.3846863558836,10.4427013634584,232870.778868529,0.0,1.0
2011-05-17,17.96,18.13,17.79,17.93,130900,10.4194953604285,10.5181208733056,10.3208698475514,10.402090858156,225631.272789714,0.0,1.0
2011-05-18,18.26,18.38,18.0,18.0,676400,10.5935403831528,10.6631583922425,10.4427013634584,10.4427013634584,1165905.21707382,0.0,1.0
2011-05-19,17.985,18.4,17.86,18.4,204500,10.4339991123222,10.6747613937574,10.3614803528537,10.6747613937574,352494.998361317,0.0,1.0
2011-05-20,17.78,18.04,17.75,18.0,281700,10.3150683467939,10.4659073664883,10.2976638445215,10.4427013634584,485564.01485762,0.0,1.0
2011-05-23,17.56,18.03,17.56,17.85,343000,10.1874353301294,10.4601058657308,10.1874353301294,10.3556788520962,591226.32976984,0.0,1.0
2011-05-24,17.66,17.76,17.33,17.61,233600,10.2454503377042,10.3034653452789,10.0540008127074,10.2164428339168,402654.43333596,0.0,1.0
2011-05-25,17.73,17.86,17.49,17.59,124700,10.2860608430065,10.3614803528537,10.1468248248271,10.2048398324018,214944.382863846,0.0,1.0
2011-05-26,17.51,17.82,17.45,17.68,211500,10.158427826342,10.3382743498238,10.1236188217971,10.2570533392191,364560.84182601,0.0,1.0
2011-05-27,17.58,17.74,17.46,17.58,105600,10.1990383316443,10.291862343764,10.1294203225546,10.1990383316443,182021.867124476,0.0,1.0
2011-05-31,17.99,18.0,17.73,17.74,351600,10.4368998627009,10.4427013634584,10.2860608430065,10.291862343764,606050.080312174,0.0,1.0
2011-06-01,17.18,17.99,17.17,17.96,211000,9.96697830134527,10.4368998627009,9.96117680058779,10.4194953604285,363698.995864246,0.0,1.0
2011-06-02,17.33,17.56,17.15,17.21,183800,10.0540008127074,10.1874353301294,9.94957379907284,9.9843828036177,316814.575544306,0.0,1.0
2011-06-03,17.25,17.41,17.17,17.22,210000,10.0075888066476,10.1004128187672,9.96117680058779,9.99018430437518,361975.303940719,0.0,1.0
2011-06-06,17.25,17.38,17.0,17.34,224000,10.0075888066476,10.0830083164948,9.86255128771069,10.0598023134649,386106.9908701,0.0,1.0
2011-06-07,17.26,17.5,17.25,17.31,164200,10.0133903074051,10.1526263255845,10.0075888066476,10.0423978111925,283030.213843171,0.0,1.0
2011-06-08,17.26,17.39,17.04,17.18,191800,10.0133903074051,10.0888098172523,9.88575729074059,9.96697830134527,330604.110932522,0.0,1.0
2011-06-09,17.27,17.4,17.25,17.32,86300,10.0191918081626,10.0946113180098,10.0075888066476,10.0481993119499,148754.613000399,0.0,1.0
2011-06-10,17.15,17.36,16.97,17.16,232400,9.94957379907284,10.0714053149799,9.84514678543825,9.95537529983032,400586.003027728,0.0,1.0
2011-06-13,17.1,17.26,16.97,17.26,127800,9.92056629528546,10.0133903074051,9.84514678543825,10.0133903074051,220287.82782678,0.0,1.0
2011-06-14,17.32,17.59,17.14,17.27,217000,10.0481993119499,10.2048398324018,9.94377229831536,10.0191918081626,374041.147405411,0.0,1.0
2011-06-15,16.94,17.23,16.85,17.11,117000,9.82774228316582,9.99598580513265,9.77552877634853,9.92636779604293,201671.955052686,0.0,1.0
2011-06-16,17.3,17.4,16.91,16.91,128600,10.036596310435,10.0946113180098,9.81033778089339,9.81033778089339,221666.781365602,0.0,1.0
2011-06-17,17.51,17.79,16.97,17.43,350500,10.158427826342,10.3208698475514,9.84514678543825,10.1120158202822,604154.019196295,0.0,1.0
2011-06-20,17.68,17.82,17.41,17.41,122200,10.2570533392191,10.3382743498238,10.1004128187672,10.1004128187672,210635.153055028,0.0,1.0
2011-06-21,17.76,17.85,17.62,17.8,157400,10.3034653452789,10.3556788520962,10.2222443346743,10.3266713483088,271309.108763187,0.0,1.0
2011-06-22,17.42,17.83,17.42,17.63,155300,10.1062143195247,10.3440758505813,10.1062143195247,10.2280458354317,267689.355723779,0.0,1.0
2011-06-23,16.8,17.24,16.65,17.19,455500,9.74652127256115,10.0017873058901,9.65949876119899,9.97277980210275,785141.671166654,0.0,1.0
2011-06-24,16.62,17.0,16.61,16.86,403300,9.64209425892656,9.86255128771069,9.63629275816909,9.78133027710601,695164.952758532,0.0,1.0
2011-06-27,16.85,17.07,16.56,16.64,154100,9.77552877634853,9.90316179301302,9.6072852543817,9.65369726044152,265620.925415546,0.0,1.0
2011-06-28,16.86,16.93,16.7,16.9,293500,9.78133027710601,9.82194078240835,9.68850626498638,9.80453628013592,505903.579555242,0.0,1.0
2011-06-29,16.93,17.05,16.71,16.96,220900,9.82194078240835,9.89155879149807,9.69430776574386,9.83934528468078,380763.545907165,0.0,1.0
2011-06-30,17.22,17.31,16.97,17.01,199000,9.99018430437518,10.0423978111925,9.84514678543825,9.86835278846816,343014.692781919,0.0,1.0
2011-07-01,17.3,17.44,17.15,17.25,198900,10.036596310435,10.1178173210397,9.94957379907284,10.0075888066476,342842.323589566,0.0,1.0
2011-07-05,17.4,17.53,17.23,17.27,242000,10.0946113180098,10.170030827857,9.99598580513265,10.0191918081626,417133.445493588,0.0,1.0
2011-07-06,17.71,17.82,17.25,17.3,298500,10.2744578414915,10.3382743498238,10.0075888066476,10.036596310435,514522.039172881,0.0,1.0
2011-07-07,17.96,18.09,17.51,17.82,164000,10.4194953604285,10.4949148702757,10.158427826342,10.3382743498238,282685.475458465,0.0,1.0
2011-07-08,17.69,17.88,17.59,17.68,153600,10.2628548399766,10.3730833543686,10.2048398324018,10.2570533392191,264759.079453782,0.0,1.0
2011-07-11,17.26,17.46,17.19,17.44,160000,10.0133903074051,10.1294203225546,9.97277980210275,10.1178173210397,275790.707764357,0.0,1.0
2011-07-12,17.48,17.58,17.09,17.09,188100,10.1410233240696,10.1990383316443,9.91476479452798,9.91476479452798,324226.450815471,0.0,1.0
2011-07-13,17.74,17.83,17.54,17.56,294300,10.291862343764,10.3440758505813,10.1758323286144,10.1874353301294,507282.533094063,0.0,1.0
2011-07-14,17.62,17.85,17.52,17.75,462800,10.2222443346743,10.3556788520962,10.1642293270995,10.2976638445215,797724.622208399,0.0,1.0
2011-07-15,17.59,17.7001,17.56,17.63,609500,10.2048398324018,10.2687143557416,10.1874353301294,10.2280458354317,1050590.22738985,0.0,1.0
2011-07-18,17.24,17.6,17.16,17.54,137200,10.0017873058901,10.2106413331593,9.95537529983032,10.1758323286144,236490.531907937,0.0,1.0
2011-07-19,17.82,17.86,17.25,17.4,96500,10.3382743498238,10.3614803528537,10.0075888066476,10.0946113180098,166336.270620378,0.0,1.0
2011-07-20,17.79,17.96,17.68,17.84,115400,10.3208698475514,10.4194953604285,10.2570533392191,10.3498773513387,198914.047975042,0.0,1.0
2011-07-21,18.11,18.14,17.81,17.87,112900,10.5065178717906,10.523922374063,10.3324728490663,10.3672818536112,194604.818166225,0.0,1.0
2011-07-22,17.87,18.11,17.6,18.11,110600,10.3672818536112,10.5065178717906,10.2106413331593,10.5065178717906,190640.326742111,0.0,1.0
2011-07-25,17.69,17.8,17.52,17.66,109900,10.2628548399766,10.3266713483088,10.1642293270995,10.2454503377042,189433.742395643,0.0,1.0
2011-07-26,17.47,17.65,17.3702,17.64,182100,10.1352218233121,10.2396488369467,10.0773228457525,10.2338473361892,313884.299274309,0.0,1.0
2011-07-27,17.3,17.48,17.16,17.39,390900,10.036596310435,10.1410233240696,9.95537529983032,10.0888098172523,673791.172906794,0.0,1.0
2011-07-28,17.55,17.75,17.2225,17.25,391600,10.1816338293719,10.2976638445215,9.99163467956455,10.0075888066476,674997.757253265,0.0,1.0
2011-07-29,17.61,17.78,17.38,17.39,188500,10.2164428339168,10.3150683467939,10.0830083164948,10.0888098172523,324915.927584882,0.0,1.0
2011-08-01,17.81,17.96,17.59,17.75,267200,10.3324728490663,10.4194953604285,10.2048398324018,10.2976638445215,460570.481966477,0.0,1.0
2011-08-02,17.14,17.9059,17.13,17.69,317200,9.94377229831536,10.3881092413305,9.93797079755788,10.2628548399766,546755.078142838,0.0,1.0
2011-08-03,17.51,17.6,16.9,17.16,169800,10.158427826342,10.2106413331593,9.80453628013592,9.95537529983032,292682.888614924,0.0,1.0
2011-08-04,16.6,17.48,16.6,17.34,274500,9.63049125741161,10.1410233240696,9.63049125741161,10.0598023134649,473153.433008225,0.0,1.0
2011-08-05,16.37,16.95,16.13,16.76,322200,9.49705673998964,9.8335437839233,9.3578207218102,9.72331526953124,555373.537760474,0.0,1.0
2011-08-08,15.01,16.48,15.0,15.87,477000,8.74286164151765,9.59909126263896,8.7370369502175,9.24378509333012,818927.519795127,0.06,1.0
2011-08-09,15.61,15.9,14.6,15.44,782000,9.09234311952635,9.26125916723055,8.5040492982117,8.99332336742388,1342560.42029306,0.0,1.0
2011-08-10,14.59,15.93,14.53,15.24,379100,8.49822460691156,9.27873324113099,8.46327645911069,8.87682954142098,650849.9428812,0.0,1.0
2011-08-11,15.69,15.89,14.66,14.71,425600,9.13894064992751,9.25543447593041,8.53899744601257,8.5681209025133,730682.49984236,0.0,1.0
2011-08-12,15.16,15.855,15.01,15.85,264800,8.83023201101982,9.2350480563799,8.74286164151765,9.23213571072983,454616.367383123,0.0,1.0
2011-08-15,15.79,15.81,15.25,15.25,197400,9.19718756292896,9.20883694552925,8.88265423272113,8.88265423272113,338902.08051899,0.0,1.0
2011-08-16,15.64,15.76,15.32,15.55,224200,9.10981719342678,9.17971348902852,8.92342707182214,9.05739497172548,384913.102595529,0.0,1.0
2011-08-17,15.79,16.17,15.7,15.71,165100,9.19718756292896,9.41852583233447,9.14476534122765,9.1505900325278,283448.497941668,0.0,1.0
2011-08-18,14.88,15.63,14.73,15.5,404600,8.66714065461576,9.10399250212664,8.57977028511359,9.02827151522475,694629.087021192,0.0,1.0
2011-08-19,14.41,15.17,14.34,14.69,256700,8.39338016350895,8.83605670231997,8.35260732440793,8.55647151991301,440710.051009243,0.0,1.0
2011-08-22,14.98,15.32,14.83,14.84,396100,8.72538756761721,8.92342707182214,8.63801719811504,8.64384188941518,680036.038974528,0.0,1.0
2011-08-23,15.24,15.29,14.6468,15.0,563400,8.87682954142098,8.90595299792171,8.53130885349638,8.7370369502175,967261.561116509,0.0,1.0
2011-08-24,15.54,15.57,15.08,15.22,301000,9.05157028042533,9.06904435432577,8.78363448061866,8.86518015882069,516765.583770091,0.0,1.0
2011-08-25,15.23,16.4,15.11,15.75,254300,8.87100485012084,9.5524937322378,8.8011085545191,9.17388879772838,436589.660972538,0.0,1.0
2011-08-26,15.34,15.52,14.53,15.07,148900,8.93507645442243,9.03992089782504,8.46327645911069,8.77780978931852,255635.865193909,0.0,1.0
2011-08-29,16.32,16.36,15.53,15.53,157500,9.50589620183665,9.52919496703722,9.04574558912519,9.04574558912519,270400.596158768,0.0,1.0
2011-08-30,16.21,16.34,15.8,16.21,233600,9.44182459753505,9.51754558443693,9.2030122542291,9.44182459753505,401051.296905957,0.0,1.0
2011-08-31,16.35,16.4,16.02,16.31,206200,9.52337027573708,9.5524937322378,9.33115546283229,9.5000715105365,354010.177320241,0.0,1.0
2011-09-01,15.74,16.5,15.61,16.32,269100,9.16806410642823,9.61074064523925,9.09234311952635,9.50589620183665,461998.732865553,0.0,1.0
2011-09-02,14.98,15.8,14.96,15.26,227000,8.72538756761721,9.2030122542291,8.71373818501692,8.88847892402127,389720.224305019,0.0,1.0
2011-09-06,15.15,15.19,14.47,14.47,228900,8.82440731971968,8.84770608492026,8.42832831130982,8.42832831130982,392982.199750743,0.0,1.0
2011-09-07,16.29,16.41,15.39,15.51,346500,9.48842212793621,9.55831842353795,8.96419991092316,9.0340962065249,594881.31154929,0.0,1.0
2011-09-08,15.59,16.21,15.53,16.1,187300,9.08069373692606,9.44182459753505,9.04574558912519,9.37775299323346,321562.105781189,0.0,1.0
2011-09-09,15.21,15.64,14.94,15.38,255200,8.85935546752055,9.10981719342678,8.70208880241663,8.95837521962302,438134.807236303,0.0,1.0
2011-09-12,15.74,15.77,15.01,15.44,197000,9.16806410642823,9.18553818032867,8.74286164151765,8.99332336742388,338215.348846206,0.0,1.0
2011-09-13,16.03,16.24,15.71,15.8,205000,9.33698015413244,9.45929867143548,9.1505900325278,9.2030122542291,351949.982301889,0.0,1.0
2011-09-14,16.37,16.65,15.84,16.22,143200,9.53501965833737,9.69811101474143,9.22631101942968,9.44764928883519,245849.938856734,0.0,1.0
2011-09-15,16.65,16.66,16.13,16.59,120700,9.69811101474143,9.70393570604157,9.39522706713389,9.66316286694056,207221.282262624,0.0,1.0
2011-09-16,16.5,16.86,16.26,16.77,250900,9.61074064523925,9.82042953204447,9.47094805403577,9.76800731034317,430752.441753873,0.0,1.0
2011-09-19,16.11,16.36,15.9,16.18,149000,9.3835776845336,9.52919496703722,9.26125916723055,9.42435052363461,255807.548112105,0.0,1.0
2011-09-20,15.78,16.48,15.77,16.31,115600,9.19136287162881,9.59909126263896,9.18553818032867,9.5000715105365,198465.453434626,0.0,1.0
2011-09-21,14.68,15.95,14.6,15.78,380700,8.55064682861286,9.29038262373128,8.5040492982117,9.19136287162881,653596.869572337,0.0,1.0
2011-09-22,14.5,14.67,14.01,14.05,396100,8.44580238521025,8.54482213731272,8.16039251150315,8.18369127670373,680036.038974528,0.0,1.0
2011-09-23,14.86,15.01,14.3,14.5,317600,8.65549127201547,8.74286164151765,8.32930855920735,8.44580238521025,545264.948190634,0.0,1.0
2011-09-26,15.23,15.3,14.52,15.02,228400,8.87100485012084,8.91177768922185,8.45745176781054,8.74868633281779,392123.785159763,0.0,1.0
2011-09-27,15.58,15.9,15.3,15.6,272800,9.07486904562591,9.26125916723055,8.91177768922185,9.0865184282262,468351.000838807,0.0,1.0
2011-09-28,14.3,15.6282,14.27,15.56,393400,8.32930855920735,9.10294405769261,8.31183448530692,9.06321966302562,675400.600183235,0.0,1.0
2011-09-29,15.05,15.1,14.4701,14.74,173100,8.76616040671823,8.79528386321895,8.42838655822282,8.58559497641373,297183.131397351,0.0,1.0
2011-09-30,14.32,15.1,14.29,14.81,431200,8.34095794180764,8.79528386321895,8.32348386790721,8.62636781551475,740296.743261339,0.0,1.0
2011-10-03,13.73,14.55,13.73,14.2,308700,7.99730115509909,8.47492584171098,7.99730115509909,8.2710616462059,529985.168471186,0.0,1.0
2011-10-04,15.11,15.21,13.46,13.61,347700,8.8011085545191,8.85935546752055,7.84003448999517,7.92740485949735,596941.506567643,0.0,1.0
2011-10-05,15.39,15.57,14.75,15.08,193800,8.96419991092316,9.06904435432577,8.59141966771388,8.78363448061866,332721.495463932,0.0,1.0
2011-10-06,15.91,15.95,15.09,15.3,154100,9.2670838585307,9.29038262373128,8.78945917191881,8.91177768922185,264563.376940103,0.0,1.0
2011-10-07,14.88,15.95,14.81,15.95,186900,8.66714065461576,9.29038262373128,8.62636781551475,9.29038262373128,320875.374108405,0.0,1.0
2011-10-10,15.82,15.84,15.07,15.22,165200,9.21466163682939,9.22631101942968,8.77780978931852,8.86518015882069,283620.180859864,0.0,1.0
2011-10-11,16.1,16.24,15.465,15.6,182700,9.37775299323346,9.45929867143548,9.00788509567425,9.0865184282262,313664.691544171,0.0,1.0
2011-10-12,16.43,16.89,15.93,16.22,206900,9.56996780613824,9.83790360594491,9.27873324113099,9.44764928883519,355211.957747614,0.0,1.0
2011-10-13,16.22,16.42,15.82,16.27,118600,9.44764928883519,9.56414311483809,9.21466163682939,9.47677274533592,203615.940980507,0.0,1.0
2011-10-14,16.12,16.69,15.82,16.45,161500,9.38940237583375,9.72140977994201,9.21466163682939,9.58161718873853,277267.91288661,0.0,1.0
2011-10-17,15.28,16.1,15.19,15.94,141500,8.90012830662156,9.37775299323346,8.84770608492026,9.28455793243113,242931.329247401,0.0,1.0
2011-10-18,16.58,16.83,15.29,15.35,222300,9.65733817564041,9.80295545814404,8.90595299792171,8.94090114572258,381651.127149805,0.0,1.0
2011-10-19,16.57,16.77,15.27,16.49,287600,9.65151348434027,9.76800731034317,8.89430361532142,9.60491595393911,493760.072731821,0.0,1.0
2011-10-20,16.99,17.08,16.12,16.62,252700,9.89615051894636,9.94857274064766,9.38940237583375,9.68063694084099,433842.734281402,0.0,1.0
2011-10-21,17.44,17.63,16.17,17.31,1244100,10.1582616274529,10.2689307621556,9.41852583233447,10.082540640551,2135907.18527697,0.0,1.0
2011-10-24,17.43,17.752,16.1239,17.42,311600,10.1524369361527,10.3399919960174,9.3916740054408,10.1466122448526,534963.973098873,0.0,1.0
2011-10-25,16.67,17.27,16.61,17.27,159700,9.70976039734172,10.0592418753504,9.67481224954085,10.0592418753504,274177.620359081,0.0,1.0
2011-10-26,16.82,17.4561,15.947,16.97,290400,9.79713076684389,10.1676393804461,9.28863521634124,9.88450113634607,498567.19444131,0.0,1.0
2011-10-27,18.77,19.07,17.38,17.55,774000,10.9329455703722,11.1076863093765,10.123313479652,10.2223332317545,1328825.78683737,0.0,1.0
2011-10-28,19.36,19.46,18.39,18.62,355800,11.2766023570807,11.3348492700822,10.7116073009667,10.84557520087,610847.822941524,0.0,1.0
2011-10-31,19.07,19.59,18.56,18.99,245800,11.1076863093765,11.4105702569841,10.8106270530691,11.0610887789754,421996.612925875,0.0,1.0
2011-11-01,18.13,18.99,17.48,18.17,305000,10.5601653271629,11.0610887789754,10.1815603926535,10.5834640923635,523632.900497932,0.0,1.0
2011-11-02,18.6,18.78,18.28,18.56,311700,10.8339258182697,10.9387702616723,10.6475356966651,10.8106270530691,535135.656017067,0.0,1.0
2011-11-03,18.65,18.88,18.22,18.7,272400,10.8630492747704,10.9970171746738,10.6125875488642,10.8921727312712,467664.269166023,0.0,1.0
2011-11-04,18.48,18.59,18.19,18.43,146100,10.764029522668,10.8281011269696,10.5951134749638,10.7349060661672,250828.743484419,0.0,1.0
2011-11-07,18.35,18.41,17.83,18.34,123400,10.764029522668,10.7992252595268,10.4589998032245,10.7581635665248,210366.386977239,0.13,1.0
2011-11-08,18.9,18.95,18.12,18.4,221400,11.0866571105408,11.1159868912566,10.6291125313757,10.7933593033837,377432.075176345,0.0,1.0
2011-11-09,18.04,18.5199,17.9,18.3,235900,10.5821848822305,10.86369211754,10.5000614962265,10.7346997419522,402150.978022131,0.0,1.0
2011-11-10,18.29,18.56,18.2,18.37,141500,10.7288337858091,10.887214601674,10.6760401805208,10.7757614349543,241222.396736462,0.0,1.0
2011-11-11,18.6,18.8,18.39,18.57,123700,10.9106784262465,11.0279975491094,10.7874933472405,10.8930805578171,210877.81255336,0.0,1.0
2011-11-14,18.02,18.44,17.82,18.44,114500,10.5704529699442,10.8168231279563,10.4531338470814,10.8168231279563,195194.094885689,0.0,1.0
2011-11-15,18.48,18.565,17.57,17.85,147000,10.8402869525288,10.8901475797455,10.3064849435028,10.4707317155108,250598.532298657,0.0,1.0
2011-11-16,17.84,18.5,17.81,18.21,162200,10.4648657593677,10.8520188648151,10.4472678909382,10.681906136664,276510.76148872,0.0,1.0
2011-11-17,17.74,18.27,17.64,17.85,97200,10.4062061979362,10.7171018735228,10.3475466365048,10.4707317155108,165701.886662785,0.0,1.0
2011-11-18,17.97,18.13,17.57,17.78,191400,10.5411231892285,10.6349784875188,10.3064849435028,10.4296700225088,326289.517564374,0.0,1.0
2011-11-21,17.52,17.86,17.43,17.58,151200,10.2771551627871,10.4765976716539,10.2243615574988,10.3123508996459,257758.490364332,0.0,1.0
2011-11-22,17.2,17.6,17.09,17.45,107500,10.0894445662065,10.3240828119322,10.0249190486319,10.2360934697851,183260.831442895,0.0,1.0
2011-11-23,16.32,17.03,16.25,17.03,185700,9.57324042560987,9.98972331177305,9.53217873260787,9.98972331177305,316572.431618099,0.0,1.0
2011-11-25,16.19,16.71,16.18,16.3,65500,9.49698299574901,9.80201271519246,9.49111703960587,9.56150851332359,111661.250786136,0.0,1.0
2011-11-28,16.69,16.81,16.21,16.81,252500,9.79028080290618,9.86067227662389,9.5087149080353,9.86067227662389,430449.859900753,0.0,1.0
2011-11-29,16.78,17.09,16.36,16.69,181400,9.84307440819447,10.0249190486319,9.59670425018245,9.79028080290618,309241.998360383,0.0,1.0
2011-11-30,18.0,18.0,17.38,17.58,480500,10.5587210576579,10.5587210576579,10.1950317767831,10.3123508996459,819133.297751735,0.0,1.0
2011-12-01,17.59,18.05,17.56,17.8,211200,10.3182168557891,10.5880508383737,10.3006189873596,10.4414019347951,360043.605588273,0.0,1.0
2011-12-02,18.02,18.19,17.82,17.88,131500,10.5704529699442,10.6701742243777,10.4531338470814,10.4883295839402,224174.877532472,0.0,1.0
2011-12-05,18.5,18.51,18.125,18.34,274400,10.8520188648151,10.8578848209583,10.6320455094472,10.7581635665248,467783.926957493,0.0,1.0
2011-12-06,18.59,18.7,18.29,18.46,380600,10.9048124701034,10.969337987678,10.7288337858091,10.8285550402425,648828.580903869,0.0,1.0
2011-12-07,18.89,18.89,18.2,18.5,237800,11.0807911543977,11.0807911543977,10.6760401805208,10.8520188648151,405390.006670888,0.0,1.0
2011-12-08,18.07,18.79,18.01,18.65,431600,10.59978275066,11.0221315929663,10.5645870138011,10.9400082069623,735770.928844215,0.0,1.0
2011-12-09,18.92,19.0,18.19,18.19,202900,11.0983890228271,11.1453166719723,10.6701742243777,10.6701742243777,345894.164648963,0.0,1.0
2011-12-12,18.72,18.79,18.36,18.54,256400,10.9810698999643,11.0221315929663,10.7698954788111,10.8754826893877,437098.392390308,0.0,1.0
2011-12-13,18.36,19.183,18.24,18.9,230400,10.7698954788111,11.2526636693918,10.6995040050934,11.0866571105408,392774.842459935,0.0,1.0
2011-12-14,17.95,18.45,17.95,18.17,268800,10.5293912769422,10.8226890840994,10.5293912769422,10.6584423120914,458237.316203259,0.0,1.0
2011-12-15,18.37,18.51,17.97,18.33,268200,10.7757614349543,10.8578848209583,10.5411231892285,10.7522976103817,457214.465051016,0.0,1.0
2011-12-16,18.81,19.08,18.48,18.58,512800,11.0338635052526,11.1922443211174,10.8402869525288,10.8989465139603,874196.784780616,0.0,1.0
2011-12-19,18.32,19.18,18.27,18.89,218100,10.7464316542385,11.2509038825489,10.7171018735228,11.0807911543977,371806.393839028,0.0,1.0
2011-12-20,18.99,19.0,18.45,18.82,263300,11.1394507158291,11.1453166719723,10.8226890840994,11.0397294613957,448861.180641064,0.0,1.0
2011-12-21,19.31,19.41,18.82,18.98,133500,11.3271613124097,11.3858208738412,11.0397294613957,11.133584759686,227584.38137327,0.0,1.0
2011-12-22,19.45,19.71,18.71,19.31,216500,11.4092846984137,11.5617995581355,10.9752039438211,11.3271613124097,369078.79076639,0.0,1.0
2011-12-23,19.47,19.62,19.35,19.53,128100,11.4210166107,11.5090059528472,11.3506251369823,11.4562123475589,218378.721003115,0.0,1.0
2011-12-27,19.69,19.7625,19.06,19.55,183600,11.5500676458492,11.592595827887,11.1805124088311,11.4679442598452,312992.45258526,0.0,1.0
2011-12-28,19.27,19.7,19.2401,19.7,115800,11.3036974878371,11.5559336019923,11.2861582789692,11.5559336019923,197410.272382208,0.0,1.0
2011-12-29,19.5,19.56,19.33,19.36,113100,11.4386144791294,11.4738102159883,11.338893224696,11.3564910931254,192807.44219713,0.0,1.0
2011-12-30,19.27,19.53,19.26,19.42,143000,11.3036974878371,11.4562123475589,11.297831531694,11.3916868299843,243779.524617061,0.0,1.0
2012-01-03,19.99,20.08,19.66,19.85,341600,11.7260463301435,11.7788399354318,11.5324697774197,11.6439229441395,582343.256008305,0.0,1.0
2012-01-04,20.17,20.19,19.66,19.89,283000,11.83163354072,11.8433654530063,11.5324697774197,11.667386768712,482444.793472926,0.0,1.0
2012-01-05,20.59,20.66,19.65,19.97,363400,12.0780036987321,12.1190653917341,11.5266038212766,11.7143144178572,619506.847873003,0.0,1.0
2012-01-06,20.39,20.6,20.13,20.54,201200,11.9606845758692,12.0838696548752,11.8081697161475,12.0486739180163,342996.086384284,0.0,1.0
2012-01-09,20.65,20.78,20.3219,20.55,187300,12.1131994355909,12.1894568654518,11.9207374145344,12.0545398741595,319300.034690738,0.0,1.0
2012-01-10,21.33,21.51,20.81,21.0,430700,12.5120844533247,12.6176716639013,12.2070547338812,12.3185079006009,734236.652115858,0.0,1.0
2012-01-11,20.7,21.095,20.55,21.09,306900,12.1425292163066,12.3742344839608,12.0545398741595,12.3713015058892,523188.364370462,0.0,1.0
2012-01-12,20.77,20.8887,20.47,20.82,238800,12.1835909093086,12.2532198087278,12.0076122250143,12.2129206900244,407094.758591288,0.0,1.0
2012-01-13,20.48,20.7,20.33,20.47,171000,12.0134781811575,12.1425292163066,11.9254888390103,12.0076122250143,291512.578388233,0.0,1.0
2012-01-17,20.25,20.89,20.25,20.64,254000,11.8785611898652,12.2539823830264,11.8785611898652,12.1073334794478,433006.987781352,0.0,1.0
2012-01-18,20.86,20.94,20.0,20.25,202000,12.2363845145969,12.2833121637421,11.7319122862866,11.8785611898652,344359.887920604,0.0,1.0
2012-01-19,20.9,21.13,20.62,20.89,164800,12.2598483391695,12.3947653304618,12.0956015671615,12.2539823830264,280943.116481759,0.0,1.0
2012-01-20,20.99,21.15,20.84,20.84,192200,12.3126419444578,12.4064972427481,12.2246526023106,12.2246526023106,327653.319100692,0.0,1.0
2012-01-23,20.89,21.2,20.8,20.95,172500,12.2539823830264,12.4358270234638,12.2011887777381,12.2891781198852,294069.706268831,0.0,1.0
2012-01-24,21.38,21.38,20.45,20.75,324500,12.5414142340404,12.5414142340404,11.9958803127281,12.1718589970224,553191.998169483,0.0,1.0
2012-01-25,21.65,21.71,21.2,21.33,190100,12.6997950499053,12.7349907867641,12.4358270234638,12.5120844533247,324073.340067853,0.0,1.0
2012-01-26,21.02,22.25,20.87,21.72,759500,12.3302398128872,13.0517524184939,12.2422504707401,12.7408567429073,1294759.08354306,0.0,1.0
2012-01-27,21.0,21.21,20.73,21.0,205400,12.3185079006009,12.4416929796069,12.1601270847361,12.3185079006009,350156.044449961,0.0,1.0
2012-01-30,20.99,21.05,20.35,20.54,268000,12.3126419444578,12.3478376813167,11.9372207512966,12.0486739180163,456873.514666938,0.0,1.0
2012-01-31,21.0,21.335,20.87,21.01,281600,12.3185079006009,12.5150174313962,12.2422504707401,12.3243738567441,480058.140784367,0.0,1.0
2012-02-01,21.09,21.4981,20.89,21.22,700000,12.3713015058892,12.6106911760909,12.2539823830264,12.4475589357501,1193326.34427932,0.0,1.0
2012-02-02,21.23,21.55,20.6313,20.85,524900,12.4534248918932,12.6411354884738,12.1022300976032,12.2305185584538,894824.28301745,0.0,1.0
2012-02-03,21.83,21.88,21.37,21.73,269600,12.8053822604818,12.8347120411975,12.5355482778972,12.7467226990504,459601.117739578,0.0,1.0
2012-02-06,21.37,21.56,21.12,21.33,240600,12.7525886551935,12.8659715211031,12.6034006737336,12.72871857816,403182.611704963,0.37,1.0
2012-02-07,21.69,21.8,21.2614,21.37,428900,12.9435492714622,13.0091919833046,12.6877813960474,12.7525886551935,718724.115379296,0.0,1.0
2012-02-08,21.85,22.0,21.53,21.84,183400,13.0390295795966,13.1285423684725,12.8480689633279,13.0330620603382,307330.386478345,0.0,1.0
2012-02-09,21.51,21.85,21.45,21.84,127900,12.8361339248111,13.0390295795966,12.8003288092607,13.0330620603382,214326.916197276,0.0,1.0
2012-02-10,21.12,21.49,21.08,21.25,122800,12.6034006737336,12.8241988862943,12.5795305967,12.6809784240928,205780.651360638,0.0,1.0
2012-02-13,21.53,21.57,21.03,21.03,56700,12.8480689633279,12.8719390403615,12.5496930004081,12.5496930004081,95014.3561249847,0.0,1.0
2012-02-14,21.3,21.48,20.94,21.48,70600,12.7108160203848,12.8182313670359,12.4959853270825,12.8182313670359,118307.117150333,0.0,1.0
2012-02-15,21.16,21.47,20.772,21.44,161200,12.6272707507672,12.8122638477775,12.3957310035414,12.7943612900023,270128.998365918,0.0,1.0
2012-02-16,21.74,21.75,21.01,21.17,176200,12.9733868677542,12.9793543870126,12.5377579618913,12.6332382700256,295265.071414856,0.0,1.0
2012-02-17,21.88,21.99,21.69,21.9,176800,13.0569321373718,13.1225748492141,12.9435492714622,13.0688671758886,296270.514336812,0.0,1.0
2012-02-21,21.89,22.06,21.64,21.98,145500,13.0628996566302,13.1643474840229,12.9137116751703,13.1166073299557,243819.908574696,0.0,1.0
2012-02-22,21.77,21.9,21.6075,21.9,264600,12.9912894255294,13.0688671758886,12.8943172375805,13.0688671758886,443400.328583263,0.0,1.0
2012-02-23,21.78,22.1,21.37,21.93,498000,12.9972569447878,13.1882175610565,12.7525886551935,13.0867697336638,834517.625224734,0.0,1.0
2012-02-24,21.71,22.08,21.57,21.74,234200,12.955484309979,13.1762825225397,12.8719390403615,12.9733868677542,392457.887204083,0.0,1.0
2012-02-27,21.67,21.78,21.19,21.45,115800,12.9316142329454,12.9972569447878,12.6451733085424,12.8003288092607,194050.4839378,0.0,1.0
2012-02-28,21.4,21.75,21.13,21.61,245300,12.7704912129687,12.9793543870126,12.609368192992,12.8958091173951,411058.581260297,0.0,1.0
2012-02-29,21.15,21.63,21.01,21.41,220100,12.6213032315088,12.9077441559119,12.5377579618913,12.7764587322271,368829.978538081,0.0,1.0
2012-03-01,21.25,21.69,21.14,21.25,139600,12.6809784240928,12.9435492714622,12.6153357122504,12.6809784240928,233933.053175447,0.0,1.0
2012-03-02,20.8,21.7,20.78,21.2,202500,12.4124400574649,12.9495167907206,12.4005050189481,12.6511408278008,339336.986160661,0.0,1.0
2012-03-05,20.97,21.1,20.54,20.71,117500,12.5138878848577,12.5914656352168,12.2572845567466,12.3587323841394,196899.238883346,0.0,1.0
2012-03-06,20.35,20.76,20.29,20.76,156300,12.1439016908371,12.3885699804314,12.1080965752867,12.3885699804314,261917.881169931,0.0,1.0
2012-03-07,20.66,20.7401,20.39,20.59,104700,12.3288947878474,12.3766946171071,12.1677717678707,12.2871221530386,175449.789881585,0.0,1.0
2012-03-08,21.02,21.04,20.5,20.85,96200,12.5437254811497,12.5556605196665,12.233414479713,12.4422776537569,161206.015153854,0.0,1.0
2012-03-09,21.39,21.56,20.9,20.97,119000,12.7645236937103,12.8659715211031,12.4721152500489,12.5138878848577,199412.84618824,0.0,1.0
2012-03-12,21.37,21.4892,21.23,21.42,95000,12.7525886551935,12.8237214847536,12.669043385576,12.7824262514855,159195.12930994,0.0,1.0
2012-03-13,22.63,22.64,21.525,21.57,409700,13.5044960817515,13.5104636010099,12.8450852036987,12.8719390403615,686549.941876655,0.0,1.0
2012-03-14,22.48,22.89,22.26,22.48,209200,13.4149832928756,13.6596515824698,13.2836978691908,13.4149832928756,350564.432122518,0.0,1.0
2012-03-15,22.57,22.57,22.09,22.46,491800,13.4686909662011,13.4686909662011,13.1822500417981,13.4030482543588,824128.048364509,0.0,1.0
2012-03-16,22.76,22.83,22.34,22.5,680800,13.5820738321107,13.6238464669194,13.331438023258,13.4269183313924,1140842.56878112,0.0,1.0
2012-03-19,23.31,23.35,22.2703,22.76,266200,13.9102873913225,13.9341574683561,13.289844414027,13.5820738321107,446081.509708482,0.0,1.0
2012-03-20,23.05,23.35,22.89,23.18,92500,13.7551318906042,13.9341574683561,13.6596515824698,13.8327096409633,155005.783801783,0.0,1.0
2012-03-21,23.02,23.3286,22.87,23.08,106300,13.737229332829,13.9213869771431,13.647716543953,13.7730344483794,178130.971006805,0.0,1.0
2012-03-22,22.58,22.84,22.29,22.72,155300,13.4746584854595,13.6298139861778,13.301600426966,13.5582037550771,260242.14296667,0.0,1.0
2012-03-23,22.71,22.77,22.33,22.63,210000,13.5522362358187,13.5880413513691,13.3254705039996,13.5044960817515,351905.022685128,0.0,1.0
2012-03-26,22.95,23.22,22.76,23.03,143400,13.6954566980202,13.8565797179969,13.5820738321107,13.7431968520874,240300.858347845,0.0,1.0
2012-03-27,22.69,23.07,22.66,22.91,128200,13.5403011973019,13.767066929121,13.5223986395267,13.6715866209866,214829.637658255,0.0,1.0
2012-03-28,23.09,23.22,22.7,22.7,218200,13.7790019676378,13.8565797179969,13.5462687165603,13.5462687165603,365646.07595188,0.0,1.0
2012-03-29,22.99,23.11,22.48,22.81,96700,13.7193267750538,13.7909370061546,13.4149832928756,13.6119114284027,162043.884255485,0.0,1.0
2012-03-30,22.78,23.24,22.68,23.22,138400,13.5940088706275,13.8685147565137,13.5343336780435,13.8565797179969,231922.167331532,0.0,1.0
2012-04-02,23.42,23.42,22.7,22.77,234800,13.9759301031648,13.9759301031648,13.5462687165603,13.5880413513691,393463.330126041,0.0,1.0
2012-04-03,23.34,23.51,23.02,23.35,282100,13.9281899490977,14.0296377764904,13.737229332829,13.9341574683561,472725.747140355,0.0,1.0
2012-04-04,22.81,23.52,22.72,23.05,237600,13.6119114284027,14.0356052957488,13.5582037550771,13.7551318906042,398155.397095173,0.0,1.0
2012-04-05,22.59,22.76,22.25,22.38,185500,13.4806260047179,13.5820738321107,13.2777303499324,13.3553081002916,310849.436705198,0.0,1.0
2012-04-09,21.92,22.18,21.86,22.18,141500,13.0808022144054,13.2359577151237,13.044997098855,13.2359577151237,237116.955761646,0.0,1.0
2012-04-10,21.5,22.05,21.34,21.97,152400,12.8301664055527,13.1583799647645,12.7346860974184,13.1106398106973,255382.502177208,0.0,1.0
2012-04-11,21.78,21.85,21.52,21.74,132700,12.9972569447878,13.0390295795966,12.8421014440695,12.9733868677542,222370.459572936,0.0,1.0
2012-04-12,22.06,22.12,21.61,21.73,132300,13.1643474840229,13.2001525995733,12.8958091173951,12.9674193484958,221700.164291631,0.0,1.0
2012-04-13,21.18,22.09,21.0,21.89,208500,12.639205789284,13.1822500417981,12.5317904426329,13.0628996566302,349391.415380235,0.0,1.0
2012-04-16,21.55,21.77,21.07,21.28,98900,12.8600040018447,12.9912894255294,12.5735630774416,12.698880981868,165730.508302663,0.0,1.0
2012-04-17,22.25,22.47,21.89,21.92,182800,13.2777303499324,13.4090157736172,13.0628996566302,13.0808022144054,306324.943556389,0.0,1.0
2012-04-18,21.91,22.26,21.83,22.08,95100,13.074834695147,13.2836978691908,13.0270945410798,13.1762825225397,159362.703130265,0.0,1.0
2012-04-19,21.9,22.31,21.66,22.0,127600,13.0688671758886,13.3135354654828,12.925646713687,13.1285423684725,213824.194736297,0.0,1.0
2012-04-20,22.06,22.29,21.89,22.24,169000,13.1643474840229,13.301600426966,13.0628996566302,13.271762830674,283199.756351366,0.0,1.0
2012-04-23,21.28,21.75,21.19,21.61,202300,12.698880981868,12.9793543870126,12.6451733085424,12.8958091173951,339001.838520007,0.0,1.0
2012-04-24,21.78,21.88,21.16,21.3,209900,12.9972569447878,13.0569321373718,12.6272707507672,12.7108160203848,351737.448864803,0.0,1.0
2012-04-25,22.41,22.495,21.99,22.15,183100,13.3732106580668,13.4239345717632,13.1225748492141,13.2180551573485,306827.665017367,0.0,1.0
2012-04-26,20.58,21.3,20.2,20.57,552300,12.2811546337802,12.7108160203848,12.0543889019611,12.2751871145218,925510.209661889,0.0,1.0
2012-04-27,20.64,20.67,20.23,20.54,471300,12.3169597493306,12.3348623071058,12.0722914597363,12.2572845567466,789775.415197624,0.0,1.0
2012-04-30,20.49,20.65,20.32,20.59,254000,12.2274469604546,12.322927268589,12.1259991330619,12.2871221530386,425637.503628681,0.0,1.0
2012-05-01,20.45,20.93,20.43,20.58,652800,12.2035768834211,12.4900178078241,12.1916418449043,12.2811546337802,1093921.89908977,0.0,1.0
2012-05-02,20.62,20.73,19.98,20.34,175800,12.3050247108138,12.3706674226562,11.9231034782764,12.1379341715787,294594.776133551,0.0,1.0
2012-05-03,20.36,20.92,20.27,20.63,204100,12.1498692100955,12.4840502885657,12.0961615367699,12.3109922300722,342018.16728588,0.0,1.0
2012-05-04,20.0,20.33,19.91,20.18,209000,11.9350385167932,12.1319666523203,11.8813308434676,12.0424538634443,350229.284481867,0.0,1.0
2012-05-07,19.69,20.15,19.62,19.77,354300,11.8813308434676,12.1589038342241,11.839091475309,11.9296044070775,587153.669223471,0.22,1.0
2012-05-08,19.89,20.01,19.52,19.6,300100,12.0020147524922,12.0744250979069,11.7787495207968,11.8270230844066,497332.249884175,0.0,1.0
2012-05-09,19.43,19.78,19.36,19.65,294000,11.7244417617357,11.9356386025287,11.6822023935771,11.8571940616627,487223.197154107,0.0,1.0
2012-05-10,19.85,19.9625,19.59,19.61,240000,11.9778779706873,12.0457626695136,11.8209888889554,11.8330572798578,397733.222166617,0.0,1.0
2012-05-11,19.7,20.15,19.59,19.59,181700,11.8873650389189,12.1589038342241,11.8209888889554,11.8209888889554,301117.193615309,0.0,1.0
2012-05-14,19.46,19.68,19.39,19.49,247200,11.7425443480894,11.8752966480164,11.7003049799308,11.7606469344431,409665.218831616,0.0,1.0
2012-05-15,19.48,19.78,19.35,19.43,250000,11.7546127389919,11.9356386025287,11.6761681981259,11.7244417617357,414305.439756892,0.0,1.0
2012-05-16,19.26,19.65,19.22,19.61,127000,11.6218604390648,11.8571940616627,11.5977236572599,11.8330572798578,210467.163396503,0.0,1.0
2012-05-17,18.57,19.2,18.49,19.18,447100,11.2055009529301,11.5856552663575,11.1572273893203,11.573586875455,740943.848461229,0.0,1.0
2012-05-18,18.42,18.71,18.29,18.52,267300,11.1149880211617,11.2899796892473,11.0365434802957,11.175329975674,442975.37618807,0.0,1.0
2012-05-21,18.4,18.55,18.16,18.52,393200,11.1029196302592,11.1934325620277,10.9580989394298,11.175329975674,651619.595649644,0.0,1.0
2012-05-22,18.11,18.4784,18.02,18.37,347400,10.9279279621736,11.1502277225969,10.8736202031126,11.0848170439056,575718.839086181,0.0,1.0
2012-05-23,18.11,18.2,17.89,18.03,323000,10.9279279621736,10.9822357212347,10.7951756622466,10.8796543985638,535282.628165908,0.0,1.0
2012-05-24,18.24,18.33,17.98,18.21,186900,11.0063725030396,11.0606802621007,10.8494834213077,10.9882699166859,309734.746762253,0.0,1.0
2012-05-25,18.13,18.4,18.1,18.28,139200,10.9399963530761,11.1029196302592,10.9218937667224,11.0305092848445,230685.268856638,0.0,1.0
2012-05-29,18.25,18.59,18.1,18.38,163200,11.0124066984908,11.2175693438326,10.9218937667224,11.0908512393568,270458.591073301,0.0,1.0
2012-05-30,17.95,18.2,17.932,18.05,164800,10.831380834954,10.9822357212347,10.8205192831418,10.8917227894663,273110.145887744,0.0,1.0
2012-05-31,18.12,18.26,17.9,18.02,218800,10.9339621576249,11.0184408939421,10.8012098576979,10.8736202031126,362600.120875232,0.0,1.0
2012-06-01,17.39,17.92,17.39,17.85,342700,10.4934658896852,10.8132782486003,10.4934658896852,10.7710388804417,567929.896818751,0.0,1.0
2012-06-04,17.66,18.37,17.38,18.25,214000,10.6563891668684,11.0848170439056,10.487431694234,11.0124066984908,354645.4564319,0.0,1.0
2012-06-05,17.68,18.04,17.39,17.61,200300,10.6684575577708,10.885688594015,10.4934658896852,10.6262181896122,331941.518333224,0.0,1.0
2012-06-06,18.13,18.13,17.69,17.77,204700,10.9399963530761,10.9399963530761,10.6744917532221,10.7227653168319,339233.294072944,0.0,1.0
2012-06-07,18.13,18.43,18.075,18.33,125400,10.9399963530761,11.1210222166129,10.9068082780943,11.0606802621007,207815.608582058,0.0,1.0
2012-06-08,18.3,18.44,17.85,18.05,87800,11.042577675747,11.1270564120642,10.7710388804417,10.8917227894663,145504.070442621,0.0,1.0
2012-06-11,17.77,18.61,17.75,18.55,116300,10.7227653168319,11.229637734735,10.7106969259294,11.1934325620277,192734.890574907,0.0,1.0
2012-06-12,17.94,17.94,17.59,17.81,194500,10.8253466395028,10.8253466395028,10.6141497987098,10.7469020986368,322329.632130862,0.0,1.0
2012-06-13,17.84,18.24,17.76,17.93,95000,10.7650046849905,11.0063725030396,10.7167311213807,10.8193124440515,157436.067107619,0.0,1.0
2012-06-14,18.1,18.23,17.76,17.81,121100,10.9218937667224,11.0003383075884,10.7167311213807,10.7469020986368,200689.555018239,0.0,1.0
2012-06-15,18.53,18.61,17.96,18.07,234500,11.1813641711252,11.229637734735,10.8374150304052,10.9037911803687,388618.502491966,0.0,1.0
2012-06-18,18.32,18.71,18.25,18.39,161400,11.0546460666494,11.2899796892473,11.0124066984908,11.096885434808,267475.591907051,0.0,1.0
2012-06-19,18.31,18.54,18.27,18.35,417600,11.0486118711982,11.1873983665764,11.0244750893933,11.0727486530031,692055.806569914,0.0,1.0
2012-06-20,18.26,18.4,18.0,18.35,129700,11.0184408939421,11.1029196302592,10.8615518122101,11.0727486530031,214941.662145875,0.0,1.0
2012-06-21,17.79,18.35,17.75,18.28,266100,10.7348337077343,11.0727486530031,10.7106969259294,11.0305092848445,440986.710077239,0.0,1.0
2012-06-22,17.94,18.12,17.89,17.98,397200,10.8253466395028,10.9339621576249,10.7951756622466,10.8494834213077,658248.48268575,0.0,1.0
2012-06-25,17.74,17.87,17.68,17.74,118700,10.7046627304782,10.7831072713442,10.6684575577708,10.7046627304782,196712.222796573,0.0,1.0
2012-06-26,17.65,17.82,17.58,17.74,173100,10.6503549714172,10.752936294088,10.6081156032586,10.7046627304782,286865.086487672,0.0,1.0
2012-06-27,18.01,18.05,17.62,17.68,282700,10.8675860076614,10.8917227894663,10.6322523850635,10.6684575577708,468496.591277093,0.0,1.0
2012-06-28,18.31,18.31,17.69,17.82,139200,11.0486118711982,11.0486118711982,10.6744917532221,10.752936294088,230685.268856638,0.0,1.0
2012-06-29,18.79,18.9,18.69,18.78,242800,11.3382532528571,11.4046294028206,11.2779112983449,11.3322190574059,402373.443091896,0.0,1.0
2012-07-02,18.8,19.0099,18.6,18.92,164000,11.3442874483084,11.4709452108296,11.2236035392838,11.4166977937231,271784.368480521,0.0,1.0
2012-07-03,18.96,19.05,18.73,18.87,89700,11.440834575528,11.4951423345891,11.3020480801498,11.386526816467,148652.791784773,0.0,1.0
2012-07-05,18.76,19.02,18.57,18.83,284800,11.3201506665034,11.4770397482354,11.2055009529301,11.362390034662,471976.756971055,0.0,1.0
2012-07-06,18.66,18.86,18.49,18.56,127900,11.2598087119912,11.3804926210157,11.1572273893203,11.1994667574789,211958.662979626,0.0,1.0
2012-07-09,18.73,18.78,18.51,18.55,175800,11.3020480801498,11.3322190574059,11.1692957802228,11.1934325620277,291339.585237046,0.0,1.0
2012-07-10,18.69,18.9,18.51,18.83,72500,11.2779112983449,11.4046294028206,11.1692957802228,11.362390034662,120148.577529499,0.0,1.0
2012-07-11,18.69,18.79,18.52,18.79,73000,11.2779112983449,11.3382532528571,11.175329975674,11.3382532528571,120977.188409012,0.0,1.0
2012-07-12,18.7,18.77,18.35,18.62,83500,11.2839454937961,11.3261848619547,11.0727486530031,11.2356719301863,138378.016878802,0.0,1.0
2012-07-13,19.13,19.19,18.71,18.71,120100,11.5434158981989,11.5796210709062,11.2899796892473,11.2899796892473,199032.333259211,0.0,1.0
2012-07-16,18.98,19.3,18.9502,19.24,114000,11.4529029664305,11.6459972208698,11.4349210639858,11.6097920481624,188923.280529143,0.0,1.0
2012-07-17,19.25,19.31,18.75,19.05,70100,11.6158262436136,11.652031416321,11.3141164710522,11.4951423345891,116171.245307833,0.0,1.0
2012-07-18,19.1,19.42,18.95,19.28,88400,11.5253133118452,11.7184075662845,11.4348003800768,11.6339288299673,146498.403498037,0.0,1.0
2012-07-19,18.56,19.18,18.55,19.17,189400,11.1994667574789,11.573586875455,11.1934325620277,11.5675526800038,313877.801159822,0.0,1.0
2012-07-20,18.4,18.54,18.25,18.43,147200,11.1029196302592,11.1873983665764,11.0124066984908,11.1210222166129,243943.04292886,0.0,1.0
2012-07-23,17.95,18.15,17.87,18.1,99200,10.831380834954,10.9520647439785,10.7831072713442,10.9218937667224,164396.398495535,0.0,1.0
2012-07-24,17.62,17.94,17.45,17.94,201000,10.6322523850635,10.8253466395028,10.5296710623926,10.8253466395028,333101.573564541,0.0,1.0
2012-07-25,17.68,17.83,17.51,17.8,176600,10.6684575577708,10.7589704895393,10.5658762351,10.7408679031856,292665.362644271,0.0,1.0
2012-07-26,17.97,18.18,17.76,18.01,176000,10.8434492258564,10.9701673303322,10.7167311213807,10.8675860076614,291671.029588854,0.0,1.0
2012-07-27,18.31,18.45,17.91,18.12,197200,11.0486118711982,11.1330906075154,10.8072440531491,10.9339621576249,326804.130880237,0.0,1.0
2012-07-30,18.1,18.54,18.07,18.36,116700,10.9218937667224,11.1873983665764,10.9037911803687,11.0787828484543,193397.779278518,0.0,1.0
2012-07-31,18.05,18.24,18.0,18.08,154700,10.8917227894663,11.0063725030396,10.8615518122101,10.90982537582,256372.206121565,0.0,1.0
2012-08-01,17.76,18.19,17.75,18.12,201800,10.7167311213807,10.9762015257835,10.7106969259294,10.9339621576249,334427.350971763,0.0,1.0
2012-08-02,17.63,17.85,17.49,17.68,227300,10.6382865805147,10.7710388804417,10.5538078441975,10.6684575577708,376686.505826967,0.0,1.0
2012-08-03,18.31,18.46,17.68,17.97,178800,11.0486118711982,11.1391248029666,10.6684575577708,10.8434492258564,296311.25051413,0.0,1.0
2012-08-06,17.97,18.17,17.85,17.92,113300,11.0244750893933,11.1471737548289,10.9508558901319,10.9938004230344,184680.085309354,0.3,1.0
2012-08-07,18.08,18.205,18.0,18.06,119300,11.0919593553829,11.1686460212802,11.0428798892086,11.0796894888393,194460.142783812,0.0,1.0
2012-08-08,18.05,18.18,17.95,17.99,107900,11.0735545555675,11.1533086881007,11.0122052228497,11.0367449559368,175878.033582342,0.0,1.0
2012-08-09,17.87,18.04,17.87,17.97,207000,10.9631257566755,11.0674196222958,10.9631257566755,11.0244750893933,337411.98286881,0.0,1.0
2012-08-10,17.74,17.885,17.71,17.86,97200,10.8833716241423,10.9723281565831,10.8649668243269,10.9569908234037,158436.931086224,0.0,1.0
2012-08-13,17.485,17.89,17.22,17.54,276900,10.7269308257118,10.975395623219,10.5643550940096,10.7606729587066,451349.652446251,0.0,1.0
2012-08-14,17.51,17.6,17.43,17.56,295700,10.7422681588913,10.7974825583373,10.693188692717,10.7729428252502,481993.832532885,0.0,1.0
2012-08-15,17.75,17.81,17.5,17.5,121800,10.8895065574141,10.9263161570448,10.7361332256195,10.7361332256195,198535.166731503,0.0,1.0
2012-08-16,17.85,17.88,17.56,17.76,135700,10.9508558901319,10.9692606899472,10.7729428252502,10.8956414906859,221192.299880665,0.0,1.0
2012-08-17,18.15,18.17,17.69,17.83,206700,11.1349038882854,11.1471737548289,10.8526969577834,10.9385860235883,336922.979995087,0.0,1.0
2012-08-20,18.23,18.28,18.06,18.15,249800,11.1839833544596,11.2146580208185,11.0796894888393,11.1349038882854,407176.392853281,0.0,1.0
2012-08-21,18.19,18.45,18.14,18.37,183400,11.1594436213725,11.3189518864388,11.1287689550136,11.2698724202646,298943.756802608,0.0,1.0
2012-08-22,17.96,18.2,17.865,18.19,126800,11.0183401561215,11.1655785546443,10.9600582900396,11.1594436213725,206685.214626885,0.0,1.0
2012-08-23,17.73,17.98,17.6202,17.98,129300,10.8772366908705,11.0306100226651,10.8098751235463,11.0306100226651,210760.238574576,0.0,1.0
2012-08-24,17.76,17.94,17.6414,17.75,83700,10.8956414906859,11.0060702895779,10.8228811820825,10.8895065574141,136431.801768693,0.0,1.0
2012-08-27,17.8,17.93,17.66,17.88,78700,10.920181223773,10.9999353563062,10.834292157968,10.9692606899472,128281.753873311,0.0,1.0
2012-08-28,17.75,17.93,17.51,17.76,160000,10.8895065574141,10.9999353563062,10.7422681588913,10.8956414906859,260801.53265222,0.0,1.0
2012-08-29,17.79,17.92,17.72,17.82,201600,10.9140462905012,10.9938004230344,10.8711017575987,10.9324510903165,328609.931141798,0.0,1.0
2012-08-30,17.85,17.91,17.65,17.75,321500,10.9508558901319,10.9876654897626,10.8281572246962,10.8895065574141,524048.079673056,0.0,1.0
2012-08-31,17.84,18.04,17.74,18.04,81800,10.9447209568601,11.0674196222958,10.8833716241423,11.0674196222958,133334.783568448,0.0,1.0
2012-09-04,18.07,18.17,17.75,17.89,101600,11.0858244221111,11.1471737548289,10.8895065574141,10.975395623219,165608.973234161,0.0,1.0
2012-09-05,18.08,18.16,17.73,18.15,150500,11.0919593553829,11.1410388215572,10.8772366908705,11.1349038882854,245316.441650995,0.0,1.0
2012-09-06,18.5,18.73,18.12,18.15,155500,11.3496265527978,11.4907300180488,11.11649908847,11.1349038882854,253466.489546376,0.0,1.0
2012-09-07,18.85,19.0,18.37,18.67,213800,11.5643492173102,11.6563732163869,11.2698724202646,11.4539204184181,348496.048006529,0.0,1.0
2012-09-10,18.75,18.97,18.71,18.87,120800,11.5029998845923,11.6379684165715,11.4784601515052,11.5766190838537,196905.157152427,0.0,1.0
2012-09-11,18.84,18.98,18.72,18.79,98900,11.5582142840384,11.6441033498433,11.484595084777,11.5275396176795,161207.947370654,0.0,1.0
2012-09-12,18.81,18.96,18.69,18.96,147200,11.539809484223,11.6318334832998,11.4661902849616,11.6318334832998,239937.410040044,0.0,1.0
2012-09-13,19.2,19.39,18.66,18.84,183000,11.7790718818225,11.8956356139864,11.4477854851463,11.5582142840384,298291.752970979,0.0,1.0
2012-09-14,19.65,19.85,19.02,19.31,224600,12.0551438790528,12.1778425444884,11.6686430829305,11.8465561478121,366100.151460554,0.0,1.0
2012-09-17,19.25,19.61,19.11,19.48,120900,11.8097465481815,12.0306041459656,11.7238574823765,11.9508500134325,197068.158110334,0.0,1.0
2012-09-18,19.35,19.45,19.04,19.17,133300,11.8710958808993,11.9324452136171,11.680912949474,11.7606670820072,217280.276890881,0.0,1.0
2012-09-19,19.09,19.49,19.06,19.4,86400,11.7115876158329,11.9569849467042,11.6931828160176,11.9017705472582,140832.8276322,0.0,1.0
2012-09-20,18.93,19.21,17.72,18.93,88000,11.6134286834844,11.7852068150943,10.8711017575987,11.6134286834844,143440.842958722,0.0,1.0
2012-09-21,19.03,19.32,19.02,19.25,653700,11.6747780162022,11.8526910810839,11.6686430829305,11.8097465481815,1065537.26184223,0.0,1.0
2012-09-24,19.08,19.22,18.91,18.97,121300,11.7054526825611,11.7913417483661,11.6011588169408,11.6379684165715,197720.161941966,0.0,1.0
2012-09-25,18.85,19.25,18.76,19.21,325800,11.5643492173102,11.8097465481815,11.5091348178641,11.7852068150943,531057.120863083,0.0,1.0
2012-09-26,18.05,18.82,17.85,18.82,1900700,11.0735545555675,11.5459444174948,10.9508558901319,11.5459444174948,3098159.20695049,0.0,1.0
2012-09-27,18.42,18.61,17.75,18.17,1085700,11.3005470866235,11.4171108187874,10.8895065574141,11.1471737548289,1769701.40000323,0.0,1.0
2012-09-28,18.54,18.79,18.4,18.4,423400,11.3741662858849,11.5275396176795,11.2882772200799,11.2882772200799,690146.055780939,0.0,1.0
2012-10-01,18.7,18.94,18.47,18.7,331400,11.4723252182334,11.6195636167562,11.3312217529824,11.4723252182334,540185.174505913,0.0,1.0
2012-10-02,18.75,18.91,18.57,18.91,306500,11.5029998845923,11.6011588169408,11.3925710857002,11.6011588169408,499597.935986912,0.0,1.0
2012-10-03,18.65,18.8481,18.57,18.82,115200,11.4416505518745,11.5631835799885,11.3925710857002,11.5459444174948,187777.103509599,0.0,1.0
2012-10-04,18.76,19.15,18.47,18.59,162600,11.5091348178641,11.7483972154636,11.3312217529824,11.4048409522438,265039.55755782,0.0,1.0
2012-10-05,18.72,18.9799,18.61,18.83,206800,11.484595084777,11.6440420005106,11.4171108187874,11.5520793507666,337085.980952995,0.0,1.0
2012-10-08,18.68,18.81,18.56,18.67,271700,11.4600553516898,11.539809484223,11.3864361524285,11.4539204184181,442873.602635055,0.0,1.0
2012-10-09,18.64,18.79,18.56,18.76,279500,11.4355156186027,11.5275396176795,11.3864361524285,11.5091348178641,455587.677351849,0.0,1.0
2012-10-10,18.85,18.98,18.65,18.65,246400,11.5643492173102,11.6441033498433,11.4416505518745,11.4416505518745,401634.360284419,0.0,1.0
2012-10-11,19.01,19.13,18.89,18.97,256000,11.6625081496587,11.7361273489201,11.5888889503973,11.6379684165715,417282.452243553,0.0,1.0
2012-10-12,18.55,18.94,18.53,18.94,264300,11.3803012191567,11.6195636167562,11.3680313526131,11.6195636167562,430811.531749887,0.0,1.0
2012-10-15,18.58,18.7692,18.41,18.47,174100,11.398706018972,11.5147789564741,11.2944121533517,11.3312217529824,283784.667717199,0.0,1.0
2012-10-16,18.4,18.78,18.33,18.78,416400,11.2882772200799,11.5214046844077,11.2453326871775,11.5214046844077,678735.988727407,0.0,1.0
2012-10-17,18.58,18.72,18.46,18.49,264900,11.398706018972,11.484595084777,11.3250868197106,11.343491619526,431789.537497334,0.0,1.0
2012-10-18,18.25,18.7667,18.25,18.6,118700,11.1962532210032,11.5132452231562,11.1962532210032,11.4109758855156,193482.137036366,0.0,1.0
2012-10-19,18.0,18.215,17.81,18.19,211500,11.0428798892086,11.174780954552,10.9263161570448,11.1594436213725,344747.025974656,0.0,1.0
2012-10-22,17.95,18.18,17.78,18.01,155600,11.0122052228497,11.1533086881007,10.9079113572294,11.0490148224804,253629.490504285,0.0,1.0
2012-10-23,17.89,18.13,17.6,17.75,194900,10.975395623219,11.1226340217418,10.7974825583373,10.8895065574141,317688.866961987,0.0,1.0
2012-10-24,17.969,18.25,17.84,18.04,153800,11.0238615960661,11.1962532210032,10.9447209568601,11.0674196222958,250695.473261948,0.0,1.0
2012-10-25,17.8,18.34,17.7,18.2,168500,10.920181223773,11.2514676204492,10.8588318910552,11.1655785546443,274656.61407437,0.0,1.0
2012-10-26,17.65,17.84,17.5,17.79,243900,10.8281572246962,10.9447209568601,10.7361332256195,10.9140462905012,397559.336336731,0.0,1.0
2012-10-31,17.71,17.88,17.461,17.6,145900,10.8649668243269,10.9692606899472,10.7122069858595,10.7974825583373,237818.397587245,0.0,1.0
2012-11-01,17.71,17.96,17.5,17.73,188900,10.8649668243269,11.0183401561215,10.7361332256195,10.8772366908705,307908.80948753,0.0,1.0
2012-11-02,17.5306,17.89,17.53,17.75,164700,10.7549061214312,10.975395623219,10.7545380254349,10.8895065574141,268462.577673879,0.0,1.0
2012-11-05,17.31,17.42,17.09,17.42,196100,10.6747838929017,10.7426190302916,10.5391136181219,10.7426190302916,317991.542878652,0.09,1.0
2012-11-06,17.61,17.71,17.36,17.36,101100,10.859788813056,10.921457119774,10.7056180462607,10.7056180462607,163941.585849218,0.0,1.0
2012-11-07,17.09,17.46,17.02,17.46,238500,10.5391136181219,10.7672863529788,10.4959458034192,10.7672863529788,386746.471068631,0.0,1.0
2012-11-08,16.95,17.27,16.9,17.04,271000,10.4527779887165,10.6501165702144,10.4219438353575,10.5082794647628,439447.772157651,0.0,1.0
2012-11-09,17.09,17.27,16.67,16.88,291400,10.5391136181219,10.6501165702144,10.2801067299059,10.4096101740139,472527.9734566,0.0,1.0
2012-11-12,17.22,17.29,17.05,17.16,102500,10.6192824168554,10.6624502315581,10.5144462954346,10.5822814328245,166211.795742284,0.0,1.0
2012-11-13,17.1012,17.47,17.1,17.2,216200,10.5460204684743,10.7734531836506,10.5452804487937,10.6069487555118,350585.270629091,0.0,1.0
2012-11-14,16.79,17.19,16.77,17.13,172700,10.3541086979676,10.60078192484,10.341775036624,10.5637809408091,280046.606094561,0.0,1.0
2012-11-15,16.46,16.95,16.39,16.79,277700,10.1506032857979,10.4527779887165,10.1074354710952,10.3541086979676,450312.348074462,0.0,1.0
2012-11-16,16.54,16.56,16.18,16.41,167400,10.1999379311724,10.212271592516,9.97793202698724,10.1197691324389,271452.240070813,0.0,1.0
2012-11-19,16.94,16.96,16.5617,16.77,107400,10.4466111580447,10.4589448193884,10.2133199537302,10.341775036624,174157.530368014,0.0,1.0
2012-11-20,17.01,17.1,16.8036,17.06,159900,10.4897789727474,10.5452804487937,10.3624955876813,10.5206131261064,259290.401357964,0.0,1.0
2012-11-21,17.1,17.11,16.88,17.11,66200,10.5452804487937,10.5514472794655,10.4096101740139,10.5514472794655,107348.49637209,0.0,1.0
2012-11-23,17.46,17.47,17.02,17.16,110800,10.7672863529788,10.7734531836506,10.4959458034192,10.5822814328245,179670.897251172,0.0,1.0
2012-11-26,17.47,17.505,17.31,17.43,148700,10.7734531836506,10.795037091002,10.6747838929017,10.7487858609634,241128.722213441,0.0,1.0
2012-11-27,17.39,17.6662,17.27,17.48,112200,10.7241185382761,10.8944464014315,10.6501165702144,10.7796200143224,181941.107144238,0.0,1.0
2012-11-28,17.24,17.26,16.93,17.26,224100,10.631616078199,10.6439497395426,10.4404443273729,10.6439497395426,363395.740739961,0.0,1.0
2012-11-29,17.41,17.54,16.9353,17.44,153400,10.7364521996198,10.8166209983533,10.443712747629,10.7549526916352,248750.141140159,0.0,1.0
2012-11-30,17.26,17.5,17.08,17.48,205200,10.6439497395426,10.7919536756661,10.5329467874501,10.7796200143224,332747.907183579,0.0,1.0
2012-12-03,17.23,17.38,17.02,17.36,255200,10.6254492475272,10.7179517076043,10.4959458034192,10.7056180462607,413826.831935912,0.0,1.0
2012-12-04,17.35,17.38,17.14,17.23,242000,10.6994512155889,10.7179517076043,10.5699477714809,10.6254492475272,392421.995801296,0.0,1.0
2012-12-05,17.29,17.46,17.25,17.45,181500,10.6624502315581,10.7672863529788,10.6377829088708,10.761119522307,294316.496850971,0.0,1.0
2012-12-06,17.31,17.4183,17.19,17.29,82200,10.6747838929017,10.7415706690774,10.60078192484,10.6624502315581,133293.752292836,0.0,1.0
2012-12-07,17.23,17.44,17.13,17.44,83500,10.6254492475272,10.7549526916352,10.5637809408091,10.7549526916352,135401.804336398,0.0,1.0
2012-12-10,17.3,17.3978,17.167,17.28,108200,10.6686170622299,10.7289286662002,10.5865982142948,10.6562834008862,175454.79316405,0.0,1.0
2012-12-11,17.44,17.59,17.33,17.44,210200,10.7549526916352,10.8474551517123,10.6871175542453,10.7549526916352,340855.799658811,0.0,1.0
2012-12-12,17.21,17.62,17.14,17.47,120000,10.6131155861836,10.8659556437278,10.5699477714809,10.7734531836506,194589.419405601,0.0,1.0
2012-12-13,17.12,17.26,17.08,17.2,102200,10.5576141101373,10.6439497395426,10.5329467874501,10.6069487555118,165725.32219377,0.0,1.0
2012-12-14,16.99,17.1,16.85,17.05,117800,10.4774453114038,10.5452804487937,10.3911096819985,10.5144462954346,191021.946716498,0.0,1.0
2012-12-17,17.2,17.34,17.05,17.08,381900,10.6069487555118,10.6932843849171,10.5144462954346,10.5329467874501,619280.827258324,0.0,1.0
2012-12-18,17.5,17.52,17.17,17.17,409200,10.7919536756661,10.8042873370097,10.5884482634963,10.5884482634963,663549.920173097,0.0,1.0
2012-12-19,17.65,17.67,17.36,17.46,516200,10.8844561357432,10.8967897970868,10.7056180462607,10.7672863529788,837058.819143093,0.0,1.0
2012-12-20,17.83,17.86,17.5,17.59,455600,10.9954590878358,11.0139595798512,10.7919536756661,10.8474551517123,738791.162343262,0.0,1.0
2012-12-21,17.85,17.91,17.64,17.68,1106100,11.0077927491794,11.0447937332102,10.8782893050714,10.9029566277586,1793627.97337112,0.0,1.0
2012-12-24,17.8,17.93,17.6075,17.93,63100,10.9769585958203,11.0571273945538,10.858247105388,11.0571273945538,102321.603037446,0.0,1.0
2012-12-26,17.78,17.9,17.6709,17.89,124600,10.9646249344767,11.0386269025384,10.8973448118473,11.0324600718666,202048.680482816,0.0,1.0
2012-12-27,17.77,17.92,17.47,17.85,255800,10.9584581038049,11.050960563882,10.7734531836506,11.0077927491794,414799.77903294,0.0,1.0
2012-12-28,17.79,17.9,17.5,17.66,199300,10.9707917651485,11.0386269025384,10.7919536756661,10.890622966415,323180.594062803,0.0,1.0
2012-12-31,17.94,18.02,17.69,17.79,185200,11.0632942252257,11.1126288706001,10.9091234584304,10.9707917651485,300316.337282643,0.0,1.0
2013-01-02,18.66,18.69,18.27,18.41,340300,11.5073060335959,11.5258065256113,11.2667996373954,11.3531352668007,551823.161864385,0.0,1.0
2013-01-03,18.64,18.74,18.545,18.71,254500,11.4949723722523,11.5566406789704,11.4363874808701,11.538140186955,412691.726989379,0.0,1.0
2013-01-04,18.95,19.04,18.72,18.76,296200,11.6861441230784,11.7416455991247,11.5443070176268,11.568974340314,480311.550232825,0.0,1.0
2013-01-07,18.9,18.95,18.75,18.83,129200,11.6553099697193,11.6861441230784,11.5628075096422,11.6121421550167,209507.941560031,0.0,1.0
2013-01-08,18.85,18.99,18.7,18.94,188300,11.6244758163603,11.7108114457656,11.5319733562831,11.6799772924066,305343.230617289,0.0,1.0
2013-01-09,18.95,19.1,18.83,18.94,235900,11.6861441230784,11.7786465831555,11.6121421550167,11.6799772924066,382530.36698151,0.0,1.0
2013-01-10,19.07,19.11,18.87,18.99,176200,11.7601460911401,11.7848134138273,11.6368094777039,11.7108114457656,285722.130827224,0.0,1.0
2013-01-11,18.78,19.1,18.61,19.1,198500,11.5813080016576,11.7786465831555,11.4764718802369,11.7786465831555,321883.331266766,0.0,1.0
2013-01-14,18.86,18.86,18.65,18.72,281300,11.6306426470321,11.6306426470321,11.5011392029241,11.5443070176268,456150.03065663,0.0,1.0
2013-01-15,18.76,18.81,18.615,18.72,290200,11.568974340314,11.5998084936731,11.4795552955728,11.5443070176268,470582.079262546,0.0,1.0
2013-01-16,18.99,19.06,18.66,18.68,170300,11.7108114457656,11.7539792604683,11.5073060335959,11.5196396949395,276154.817706449,0.0,1.0
2013-01-17,19.24,19.33,19.05,19.07,558100,11.8649822125608,11.9204836886071,11.7478124297965,11.7601460911401,905002.958085553,0.0,1.0
2013-01-18,19.34,19.385,19.14,19.29,210600,11.9266505192789,11.9544012573021,11.8033139058428,11.8958163659199,341504.431056831,0.0,1.0
2013-01-22,19.73,19.74,19.28,19.3,303100,12.1671569154795,12.1733237461513,11.8896495352481,11.9019831965917,491500.441848647,0.0,1.0
2013-01-23,19.78,19.83,19.67,19.7,384800,12.1979910688385,12.2288252221976,12.1301559314486,12.1486564234641,623983.404893963,0.0,1.0
2013-01-24,20.08,20.18,19.7,19.84,929600,12.3829959889928,12.4446642957109,12.1486564234641,12.2349920528694,1507419.36899539,0.0,1.0
2013-01-25,20.2,20.22,19.995,20.18,298200,12.4569979570545,12.4693316183981,12.3305779282824,12.4446642957109,483554.70722292,0.0,1.0
2013-01-28,20.75,20.8,20.2,20.27,457900,12.796173644004,12.8270077973631,12.4569979570545,12.5001657717572,742520.792881875,0.0,1.0
2013-01-29,20.65,20.84,20.47,20.68,482900,12.7345053372859,12.8516751200503,12.6235023851934,12.7530058293014,783060.255258042,0.0,1.0
2013-01-30,20.16,20.57,20.09,20.57,246400,12.4323306343673,12.6851706919115,12.3891628196646,12.6851706919115,399556.941179501,0.0,1.0
2013-01-31,20.2,20.36,20.08,20.18,300900,12.4569979570545,12.5556672478035,12.3829959889928,12.4446642957109,487932.969159546,0.0,1.0
2013-02-01,20.47,20.49,20.08,20.35,211500,12.6235023851934,12.635836046537,12.3829959889928,12.5495004171317,342963.851702371,0.0,1.0
2013-02-04,20.17,20.37,20.0,20.24,426600,12.5001657717572,12.6241138706343,12.3948098877116,12.5435476063642,688352.63124598,0.1,1.0
2013-02-05,20.45,20.52,20.17,20.24,216200,12.6736931101852,12.7170749447921,12.5001657717572,12.5435476063642,348855.693566292,0.0,1.0
2013-02-06,20.48,20.49,20.27,20.29,196000,12.6922853250167,12.6984827299606,12.5621398211957,12.5745346310835,316261.405823283,0.0,1.0
2013-02-07,20.37,20.46,20.2,20.43,152900,12.6241138706343,12.679890515129,12.5187579865888,12.6612983002974,246716.168114183,0.0,1.0
2013-02-08,20.38,20.43,20.25,20.36,188500,12.6303112755782,12.6612983002974,12.549745011308,12.6179164656905,304159.566314737,0.0,1.0
2013-02-11,20.43,20.43,20.16,20.3,138200,12.6612983002974,12.6612983002974,12.4939683668133,12.5807320360273,222996.562677437,0.0,1.0
2013-02-12,20.77,20.81,20.49,20.51,249900,12.8720100683885,12.896799688164,12.6984827299606,12.7108775398483,403233.292424686,0.0,1.0
2013-02-13,20.67,20.84,20.56,20.84,207600,12.81003601895,12.9153919029955,12.7418645645676,12.9153919029955,334978.917596496,0.0,1.0
2013-02-14,20.42,20.6799,20.41,20.59,121500,12.6551008953536,12.8161714498444,12.6489034904097,12.7604567793991,196049.800038412,0.0,1.0
2013-02-15,20.34,20.54,20.27,20.54,236400,12.6055216558027,12.7294697546799,12.5621398211957,12.7294697546799,381449.981309307,0.0,1.0
2013-02-19,20.62,20.67,20.3,20.41,284300,12.7790489942307,12.81003601895,12.5807320360273,12.6489034904097,458740.396303873,0.0,1.0
2013-02-20,20.54,20.67,20.43,20.59,464400,12.7294697546799,12.81003601895,12.6612983002974,12.7604567793991,749345.902369039,0.0,1.0
2013-02-21,20.26,20.78,20.25,20.59,224500,12.5559424162519,12.8782074733324,12.549745011308,12.7604567793991,362248.395955749,0.0,1.0
2013-02-22,20.36,20.44,20.18,20.41,262500,12.6179164656905,12.6674957052413,12.506363176701,12.6489034904097,423564.382799037,0.0,1.0
2013-02-25,19.96,20.53,19.92,20.46,201800,12.3700202679362,12.723272349736,12.3452306481608,12.679890515129,325620.16170989,0.0,1.0
2013-02-26,19.87,20.55,19.72,20.01,189200,12.3142436234415,12.7356671596237,12.2212825492837,12.4010072926555,305289.071335536,0.0,1.0
2013-02-27,19.87,20.03,19.8,19.82,169600,12.3142436234415,12.4134021025432,12.2708617888345,12.2832565987222,273662.930753208,0.0,1.0
2013-02-28,20.0,20.16,19.74,19.81,181100,12.3948098877116,12.4939683668133,12.2336773591714,12.2770591937784,292219.084666309,0.0,1.0
2013-03-01,19.96,20.015,19.56,19.86,219000,12.3700202679362,12.4041059951274,12.122124070182,12.3080462184977,353373.713649484,0.0,1.0
2013-03-04,20.13,20.23,19.84,19.85,177200,12.4753761519818,12.5373502014203,12.29565140861,12.3018488135538,285926.128121864,0.0,1.0
2013-03-05,20.36,20.48,19.96,20.18,188400,12.6179164656905,12.6922853250167,12.3700202679362,12.506363176701,303998.208454623,0.0,1.0
2013-03-06,20.45,20.5,20.35,20.39,70900,12.6736931101852,12.7046801349044,12.6117190607466,12.636508680522,114402.722820768,0.0,1.0
2013-03-07,20.71,20.75,20.34,20.34,112600,12.8348256387254,12.8596152585008,12.6055216558027,12.6055216558027,181688.950488273,0.0,1.0
2013-03-08,20.68,21.0,20.48,20.89,281000,12.8162334238938,13.0145503820972,12.6922853250167,12.9463789277148,453415.586920115,0.0,1.0
2013-03-11,20.53,20.6,20.3422,20.6,423400,12.723272349736,12.766654184343,12.6068850848904,12.766654184343,683189.179722335,0.0,1.0
2013-03-12,20.45,20.61,20.39,20.51,255900,12.6736931101852,12.7728515892868,12.636508680522,12.7108775398483,412914.764031518,0.0,1.0
2013-03-13,20.67,20.85,20.38,20.46,190000,12.81003601895,12.9215893079394,12.6303112755782,12.679890515129,306579.934216446,0.0,1.0
2013-03-14,21.05,21.11,20.655,20.74,359700,13.0455374068165,13.0827218364796,12.8007399115342,12.853417853557,580404.222829768,0.0,1.0
2013-03-15,21.21,21.27,21.01,21.1,515700,13.1446958859182,13.1818803155813,13.0207477870411,13.0765244315358,832122.484607482,0.0,1.0
2013-03-18,20.819,21.16,20.65,20.96,265600,12.9023773526134,13.1137088611989,12.7976412090623,12.9897607623218,428566.476462571,0.0,1.0
2013-03-19,21.23,21.32,20.75,20.91,638300,13.1570906958059,13.2128673403006,12.8596152585008,12.9587737376025,1029947.22110715,0.0,1.0
2013-03-20,21.34,21.41,21.165,21.29,266200,13.2252621501883,13.2686439847953,13.1168075636708,13.194275125469,429534.623623254,0.0,1.0
2013-03-21,21.22,21.34,21.12,21.2,241800,13.1508932908621,13.2252621501883,13.0889192414235,13.1384984809743,390163.305755456,0.0,1.0
2013-03-22,21.38,21.46,21.17,21.24,238000,13.2500517699637,13.2996310095146,13.1199062661428,13.1632881007498,384031.707071129,0.0,1.0
2013-03-25,21.71,21.79,21.3,21.41,517600,13.454566133111,13.5041453726618,13.2004725304129,13.2686439847953,835188.283949646,0.0,1.0
2013-03-26,21.81,21.84,21.57,21.76,424800,13.5165401825495,13.5351323973811,13.367802463897,13.4855531578303,685448.189763932,0.0,1.0
2013-03-27,21.82,21.82,21.43,21.65,259300,13.5227375874934,13.5227375874934,13.281038794683,13.4173817034479,418400.931275393,0.0,1.0
2013-03-28,21.98,22.08,21.7,21.84,1737200,13.6218960665951,13.6838701160337,13.4483687281671,13.5351323973811,2803108.74589901,0.0,1.0
2013-04-01,21.66,21.78,20.85,21.65,1601800,13.4235791083917,13.497947967718,12.9215893079394,13.4173817034479,2584630.20330476,0.0,1.0
2013-04-02,21.29,21.79,21.25,21.74,665500,13.194275125469,13.5041453726618,13.1694855056936,13.4731583479426,1073836.55905814,0.0,1.0
2013-04-03,21.17,21.4,21.06,21.28,578600,13.1199062661428,13.2624465798515,13.0517348117604,13.1880777205252,933616.578619136,0.0,1.0
2013-04-04,21.23,21.26,20.88,21.16,280300,13.1570906958059,13.1756829106375,12.940181522771,13.1137088611989,452286.081899316,0.0,1.0
2013-04-05,21.31,21.32,21.02,21.23,452800,13.2066699353568,13.2128673403006,13.0269451919849,13.1570906958059,730628.390595824,0.0,1.0
2013-04-08,21.14,21.31,21.07,21.31,381000,13.1013140513112,13.2066699353568,13.0579322167042,13.2066699353568,614773.447034033,0.0,1.0
2013-04-09,21.09,21.32,20.87,21.24,409200,13.0703270265919,13.2128673403006,12.9339841178271,13.1632881007498,660276.36358616,0.0,1.0
2013-04-10,21.34,21.45,21.09,21.16,475500,13.2252621501883,13.2934336045707,13.0703270265919,13.1137088611989,767256.624841688,0.0,1.0
2013-04-11,21.26,21.52,21.22,21.33,353300,13.1756829106375,13.3368154391777,13.1508932908621,13.2190647452445,570077.319782476,0.0,1.0
2013-04-12,21.53,21.9,21.14,21.14,456600,13.3430128441216,13.5723168270442,13.1013140513112,13.1013140513112,736759.989280155,0.0,1.0
2013-04-15,20.72,21.52,20.57,21.46,447900,12.8410230436693,13.3368154391777,12.7480619695114,13.2996310095146,722721.855450243,0.0,1.0
2013-04-16,20.6,20.95,20.51,20.82,425900,12.766654184343,12.9835633573779,12.7108775398483,12.9029970931078,687223.126225182,0.0,1.0
2013-04-17,20.29,20.658,20.1,20.42,465700,12.5745346310835,12.8025991330174,12.4567839371502,12.6551008953536,751443.55455052,0.0,1.0
2013-04-18,20.08,20.46,20.02,20.36,289900,12.4443891272625,12.679890515129,12.4072046975994,12.6179164656905,467776.436470252,0.0,1.0
2013-04-19,20.27,20.32,19.99,20.05,278000,12.5621398211957,12.593126845915,12.3886124827678,12.4257969124309,448574.851116698,0.0,1.0
2013-04-22,20.28,20.46,19.85,20.33,255600,12.5683372261396,12.679890515129,12.3018488135538,12.5993242508589,412430.690451178,0.0,1.0
2013-04-23,20.97,21.48,20.685,21.48,392100,12.9959581672657,13.3120258194023,12.8193321263658,13.3120258194023,632684.169506676,0.0,1.0
2013-04-24,21.15,21.2771,20.78,20.87,162200,13.1075114562551,13.1862804730915,12.8782074733324,12.9339841178271,261722.449104776,0.0,1.0
2013-04-25,21.51,21.58,21.12,21.3,264700,13.3306180342339,13.3739998688409,13.0889192414235,13.2004725304129,427114.255721544,0.0,1.0
2013-04-26,21.35,21.49,21.18,21.49,256500,13.2314595551322,13.3182232243462,13.1261036710866,13.3182232243462,413882.911192203,0.0,1.0
2013-04-29,21.47,21.54,21.31,21.37,178300,13.3058284144584,13.3492102490654,13.2066699353568,13.2438543650199,287701.064583119,0.0,1.0
2013-04-30,21.47,21.51,21.29,21.47,366600,13.3058284144584,13.3306180342339,13.194275125469,13.3058284144584,591537.91517763,0.0,1.0
2013-05-01,21.0,21.62,20.86,21.46,491000,13.0145503820972,13.3987894886163,12.9277867128832,13.2996310095146,792267.093159346,0.0,1.0
2013-05-02,21.16,21.37,20.99,21.1,199200,13.1137088611989,13.2438543650199,13.0083529771534,13.0765244315358,321424.857346928,0.0,1.0
2013-05-03,21.42,21.72,21.38,21.46,297000,13.2748413897392,13.4607635380548,13.2500517699637,13.2996310095146,479232.844538339,0.0,1.0
2013-05-06,21.42,21.6,21.14,21.29,232700,13.3368154391777,13.4488895184985,13.1624779824564,13.2558730485571,373734.946151982,0.1,1.0
2013-05-07,21.5,21.6,21.32,21.41,297400,13.3866261410981,13.4488895184985,13.2745520617773,13.3305891014377,477648.358339489,0.0,1.0
2013-05-08,21.5,21.58,21.29,21.45,204200,13.3866261410981,13.4364368430185,13.2558730485571,13.3554944523979,327961.650211579,0.0,1.0
2013-05-09,21.41,21.6,21.39,21.44,177600,13.3305891014377,13.4488895184985,13.3181364259576,13.3492681146578,285239.907333871,0.0,1.0
2013-05-10,21.48,21.59,21.38,21.48,147900,13.374173465618,13.4426631807585,13.3119100882175,13.374173465618,237539.314722295,0.0,1.0
2013-05-13,21.44,21.73,21.38,21.48,163800,13.3492681146578,13.5298319091191,13.3119100882175,13.374173465618,263075.995615361,0.0,1.0
2013-05-14,21.75,21.77,21.42,21.42,149500,13.5422845845992,13.5547372600793,13.3368154391777,13.3368154391777,240109.043617195,0.0,1.0
2013-05-15,21.85,21.94,21.63,21.63,138800,13.6045479619997,13.6605850016601,13.4675685317187,13.4675685317187,222923.981632552,0.0,1.0
2013-05-16,21.79,21.98,21.74,21.76,88100,13.5671899355594,13.6854903526203,13.5360582468592,13.5485109223393,141495.697275417,0.0,1.0
2013-05-17,22.03,22.12,21.85,21.85,197100,13.7166220413205,13.7726590809809,13.6045479619997,13.6045479619997,316558.478240462,0.0,1.0
2013-05-20,22.0,22.09,21.93,21.94,180300,13.6979430281004,13.7539800677608,13.6543586639201,13.6605850016601,289576.324844014,0.0,1.0
2013-05-21,22.02,22.1,21.83,21.97,193400,13.7103957035805,13.7602064055008,13.5920952865196,13.6792640148802,310615.980171006,0.0,1.0
2013-05-22,21.72,22.2135,21.6,21.99,194600,13.5236055713791,13.8308753388503,13.4488895184985,13.6917166903603,312543.276842181,0.0,1.0
2013-05-23,21.62,21.74,21.38,21.52,121400,13.4613421939786,13.5360582468592,13.3119100882175,13.3990788165782,194978.179900519,0.0,1.0
2013-05-24,21.76,21.76,21.26,21.48,128000,13.5485109223393,13.5485109223393,13.237194035337,13.374173465618,205578.311591979,0.0,1.0
2013-05-28,21.86,22.41,21.65,22.01,208000,13.6107742997397,13.9532228754422,13.4800212071988,13.7041693658404,334064.756336967,0.0,1.0
2013-05-29,21.57,21.88,21.55,21.71,124900,13.4302105052784,13.6232269752198,13.4177578297983,13.5173792336391,200599.461858111,0.0,1.0
2013-05-30,21.86,21.89,21.5,21.58,192300,13.6107742997397,13.6294533129599,13.3866261410981,13.4364368430185,308849.291555764,0.0,1.0
2013-05-31,21.84,21.94,21.71,21.71,227000,13.5983216242596,13.6605850016601,13.5173792336391,13.5173792336391,364580.286963902,0.0,1.0
2013-06-03,22.12,22.17,21.72,21.89,354000,13.7726590809809,13.8037907696812,13.5236055713791,13.6294533129599,568552.517996569,0.0,1.0
2013-06-04,21.98,22.33,21.83,22.14,186500,13.6854903526203,13.9034121735219,13.5920952865196,13.785111756461,299534.024311751,0.0,1.0
2013-06-05,21.73,22.0,21.72,21.94,191300,13.5298319091191,13.6979430281004,13.5236055713791,13.6605850016601,307243.210996451,0.0,1.0
2013-06-06,21.89,21.94,21.46,21.67,153800,13.6294533129599,13.6605850016601,13.3617207901379,13.4924738826789,247015.190022237,0.0,1.0
2013-06-07,22.08,22.16,21.84,22.03,142100,13.7477537300207,13.7975644319411,13.5983216242596,13.7166220413205,228224.047478284,0.0,1.0
2013-06-10,22.33,22.34,22.01,22.11,74300,13.9034121735219,13.9096385112619,13.7041693658404,13.7664327432409,119331.785556907,0.0,1.0
2013-06-11,21.89,22.18,21.89,22.1,158100,13.6294533129599,13.8100171074212,13.6294533129599,13.7602064055008,253921.33642728,0.0,1.0
2013-06-12,21.67,22.0,21.55,22.0,85800,13.4924738826789,13.6979430281004,13.4177578297983,13.6979430281004,137801.711988998,0.0,1.0
2013-06-13,22.05,22.08,21.55,21.62,95900,13.7290747168006,13.7477537300207,13.4177578297983,13.4613421939786,154023.125638053,0.0,1.0
2013-06-14,21.76,21.97,21.57,21.97,170400,13.5485109223393,13.6792640148802,13.4302105052784,13.6792640148802,273676.127306822,0.0,1.0
2013-06-17,21.94,22.13,21.84,21.95,362200,13.6605850016601,13.778885418721,13.5983216242596,13.6668113394001,581722.378582929,0.0,1.0
2013-06-18,22.27,22.36,21.92,21.95,155800,13.8660541470816,13.922091186742,13.64813232618,13.6668113394001,250227.351140862,0.0,1.0
2013-06-19,22.1,22.27,21.92,22.21,183700,13.7602064055008,13.8660541470816,13.64813232618,13.8286961206413,295036.998745677,0.0,1.0
2013-06-20,21.98,22.3,21.765,21.81,219300,13.6854903526203,13.8847331603017,13.5516240912093,13.5796426110395,352213.466657195,0.0,1.0
2013-06-21,22.54,22.55,21.96,22.08,953800,14.0341652660628,14.0403916038029,13.6730376771402,13.7477537300207,1531879.63747211,0.0,1.0
2013-06-24,22.41,22.59,22.21,22.39,279100,13.9532228754422,14.0652969547631,13.8286961206413,13.9407701999622,448257.084104075,0.0,1.0
2013-06-25,23.01,23.11,22.35,22.57,260500,14.326803139845,14.3890665172454,13.915864849002,14.052844279283,418383.985700864,0.0,1.0
2013-06-26,23.01,23.27,22.88,23.2,134600,14.326803139845,14.4886879210862,14.2458607492244,14.4451035569058,216178.443283441,0.0,1.0
2013-06-27,23.55,23.59,23.14,23.14,271100,14.6630253778074,14.6879307287676,14.4077455304656,14.4077455304656,435408.439629576,0.0,1.0
2013-06-28,23.81,23.88,23.324,23.42,439200,14.8249101590486,14.868494523229,14.5223101448824,14.5820829871869,705390.581649981,0.0,1.0
2013-07-01,24.37,24.46,23.81,23.96,269000,15.1735850724912,15.2296221121516,14.8249101590486,14.9183052251493,432035.670455019,0.0,1.0
2013-07-02,24.71,24.87,24.12,24.38,315600,15.3852805556527,15.4849019594935,15.01792662899,15.1798114102312,506879.024518975,0.0,1.0
2013-07-03,24.71,24.8475,24.42,24.8475,148200,15.3852805556527,15.4708926995784,15.2047167611914,15.4708926995784,238021.138890089,0.0,1.0
2013-07-05,25.35,25.35,24.87,25.0,180800,15.7837661710157,15.7837661710157,15.4849019594935,15.5658443501141,290379.36512367,0.0,1.0
2013-07-08,25.38,25.49,25.29,25.4,235300,15.8024451842358,15.8709348993763,15.7464081445754,15.8148978597159,377910.755606193,0.0,1.0
2013-07-09,25.53,25.55,24.83,25.49,224500,15.8958402503365,15.9082929258166,15.4599966085333,15.8709348993763,360565.08556562,0.0,1.0
2013-07-10,25.0,25.54,24.925,25.5,217000,15.5658443501141,15.9020665880765,15.5191468170637,15.8771612371163,348519.481370777,0.0,1.0
2013-07-11,24.7,25.18,24.49,25.14,209200,15.3790542179127,15.6779184294349,15.2483011253717,15.6530130784747,335992.053008141,0.0,1.0
2013-07-12,24.97,25.06,24.71,24.75,154000,15.5471653368939,15.6032023765543,15.3852805556527,15.4101859066129,247336.406134101,0.0,1.0
2013-07-15,24.98,25.139,24.24,25.0,188600,15.553391674634,15.6523904447007,15.0926426818706,15.5658443501141,302906.793486307,0.0,1.0
2013-07-16,24.78,25.04,24.31,24.97,130800,15.4288649198331,15.5907497010742,15.1362270460509,15.5471653368939,210075.337158053,0.0,1.0
2013-07-17,24.88,24.99,24.54,24.87,161200,15.4911282972335,15.559618012374,15.279432814072,15.4849019594935,258900.186161149,0.0,1.0
2013-07-18,25.1,25.24,24.8,24.87,284300,15.6281077275145,15.7152764558752,15.4413175953131,15.4849019594935,456608.703012498,0.0,1.0
2013-07-19,25.13,25.15,24.94,25.01,119500,15.6467867407347,15.6592394162147,15.5284863236738,15.5720706878541,191926.626837824,0.0,1.0
2013-07-22,25.16,25.28,24.99,25.02,146600,15.6654657539548,15.7401818068353,15.559618012374,15.5782970255942,235451.409995189,0.0,1.0
2013-07-23,25.14,25.29,24.95,25.17,295500,15.6530130784747,15.7464081445754,15.5347126614138,15.6716920916948,474596.805276796,0.0,1.0
2013-07-24,25.16,25.28,24.975,25.13,259000,15.6654657539548,15.7401818068353,15.5502785057639,15.6467867407347,415974.864861896,0.0,1.0
2013-07-25,24.95,25.34,24.71,25.03,228000,15.5347126614138,15.7775398332756,15.3852805556527,15.5845233633342,366186.367523214,0.0,1.0
2013-07-26,24.75,24.92,24.48,24.81,130500,15.4101859066129,15.5160336481937,15.2420747876317,15.4475439330532,209593.51299026,0.0,1.0
2013-07-29,24.41,24.8,24.25,24.79,356400,15.1984904234514,15.4413175953131,15.0988690196106,15.4350912575731,572407.111338916,0.0,1.0
2013-07-30,24.76,24.94,24.45,24.45,330700,15.416412244353,15.5284863236738,15.2233957744116,15.2233957744116,531130.840964589,0.0,1.0
2013-07-31,24.98,25.59,24.77,24.77,294400,15.553391674634,15.9331982767768,15.422638582093,15.422638582093,472830.116661552,0.0,1.0
2013-08-01,25.31,25.4,25.01,25.14,182000,15.7588608200555,15.8148978597159,15.5720706878541,15.6530130784747,292306.661794845,0.0,1.0
2013-08-02,25.47,25.47,24.9,25.19,115200,15.8584822238962,15.8584822238962,15.5035809727136,15.6841447671749,185020.480432781,0.0,1.0
2013-08-05,25.32,25.57,25.15,25.37,94700,15.827350535196,15.9836237434819,15.7210847535616,15.8586051768532,151497.497617677,0.1,1.0
2013-08-06,24.94,25.27,24.8,25.27,154100,15.5898152586014,15.7960958935388,15.5023022619613,15.7960958935388,246523.383134996,0.0,1.0
2013-08-07,24.62,24.855,24.56,24.81,209500,15.3897855519955,15.5366823677842,15.3522799820068,15.5085531902927,335150.219122528,0.0,1.0
2013-08-08,24.53,24.91,24.48,24.76,105900,15.3335271970125,15.5710624736071,15.3022725553554,15.4772985486356,169414.836301078,0.0,1.0
2013-08-09,24.52,24.71,24.305,24.5,92100,15.3272762686811,15.4460439069784,15.1928813095552,15.3147744120182,147338.115423317,0.0,1.0
2013-08-12,24.49,24.6,24.23,24.37,122000,15.3085234836868,15.3772836953326,15.1459993470695,15.2335123437096,195171.010658465,0.0,1.0
2013-08-13,24.55,24.68,24.21,24.54,166000,15.3460290536754,15.4272911219841,15.1334974904066,15.339778125344,265560.555486109,0.0,1.0
2013-08-14,24.57,24.74,24.51,24.53,121200,15.3585309103383,15.4647966919727,15.3210253403497,15.3335271970125,193891.200752508,0.0,1.0
2013-08-15,24.28,24.67,24.22,24.38,183000,15.1772539887266,15.4210401936526,15.139748418738,15.239763272041,292756.515987699,0.0,1.0
2013-08-16,24.09,24.61,23.88,24.16,272300,15.0584863504293,15.383534623664,14.9272168554692,15.1022428487494,435615.296740166,0.0,1.0
2013-08-19,23.9,24.13,23.79,24.13,228200,14.9397187121321,15.0834900637551,14.8709585004863,15.0834900637551,365065.775674276,0.0,1.0
2013-08-20,24.23,24.49,23.872,23.88,180800,15.1459993470695,15.3085234836868,14.922216112804,14.9272168554692,289237.038746315,0.0,1.0
2013-08-21,23.8,24.16,23.65,24.09,122100,14.8772094288177,15.1022428487494,14.7834455038462,15.0584863504293,195330.98689671,0.0,1.0
2013-08-22,24.17,24.31,23.7,23.8,95700,15.1084937770808,15.1960067737209,14.8147001455033,14.8772094288177,153097.260000124,0.0,1.0
2013-08-23,24.07,24.17,23.78,24.12,113200,15.0459844937665,15.1084937770808,14.8647075721548,15.0772391354237,181093.101692936,0.0,1.0
2013-08-26,23.93,24.17,23.85,24.06,116100,14.9584714971264,15.1084937770808,14.9084640704749,15.039733565435,185732.412602031,0.0,1.0
2013-08-27,23.5,23.76,23.19,23.63,325400,14.6896815788746,14.852205715492,14.4959028006001,14.7709436471833,520562.679248071,0.0,1.0
2013-08-28,23.56,23.73,23.42,23.44,113900,14.7271871488632,14.8334529304977,14.6396741522231,14.652176008886,182212.93536065,0.0,1.0
2013-08-29,23.69,23.87,23.49,23.55,125800,14.8084492171719,14.9209659271378,14.6834306505432,14.7209362205318,201250.107711762,0.0,1.0
2013-08-30,23.2,23.66,23.17,23.66,130200,14.5021537289315,14.7896964321776,14.4834009439372,14.7896964321776,208289.062194527,0.0,1.0
2013-09-03,23.53,23.91,23.38,23.42,212200,14.7084343638689,14.9459696404635,14.6146704388974,14.6396741522231,339469.577555135,0.0,1.0
2013-09-04,23.61,23.78,23.45,23.5,155200,14.7584417905204,14.8647075721548,14.6584269372174,14.6896815788746,248283.121755687,0.0,1.0
2013-09-05,23.75,23.84,23.59,23.66,114400,14.8459547871605,14.9022131421434,14.7459399338575,14.7896964321776,183012.816551873,0.0,1.0
2013-09-06,23.59,23.96,23.18,23.89,156500,14.7459399338575,14.9772242821207,14.4896518722687,14.9334677838006,250362.812852868,0.0,1.0
2013-09-09,23.8,23.85,23.43,23.63,122800,14.8772094288177,14.9084640704749,14.6459250805546,14.7709436471833,196450.820564422,0.0,1.0
2013-09-10,24.27,24.28,23.82,23.93,140500,15.1710030603952,15.1772539887266,14.8897112854806,14.9584714971264,224766.614733724,0.0,1.0
2013-09-11,24.06,24.26,23.93,24.26,150400,15.039733565435,15.1647521320638,14.9584714971264,15.1647521320638,240604.262319945,0.0,1.0
2013-09-12,24.01,24.19,23.96,24.06,169300,15.0084789237779,15.1209956337437,14.9772242821207,15.039733565435,270839.771348181,0.0,1.0
2013-09-13,24.13,24.2,23.95,24.1,126300,15.0834900637551,15.1272465620751,14.9709733537892,15.0647372787608,202049.988902985,0.0,1.0
2013-09-16,24.14,24.4,24.04,24.4,166800,15.0897409920865,15.2522651287039,15.0272317087722,15.2522651287039,266840.365392066,0.0,1.0
2013-09-17,24.44,24.47,24.0,24.13,142900,15.2772688420296,15.2960216270239,15.0022279954464,15.0834900637551,228606.044451596,0.0,1.0
2013-09-18,24.66,24.87,24.3,24.48,396800,15.4147892653212,15.5460587602814,15.1897558453895,15.3022725553554,634785.713354746,0.0,1.0
2013-09-19,24.25,24.76,24.08,24.67,374800,15.1585012037323,15.4772985486356,15.0522354220979,15.4210401936526,599590.940940925,0.0,1.0
2013-09-20,24.86,25.11,24.34,24.5,1209000,15.5398078319499,15.6960810402358,15.2147595587152,15.3147744120182,1934112.72037774,0.0,1.0
2013-09-23,24.82,25.05,24.57,24.88,116784,15.5148041186242,15.6585754702472,15.3585309103383,15.5523096886128,186826.650071624,0.0,1.0
2013-09-24,24.9,25.0,24.65,24.77,87713,15.5648115452757,15.62732082859,15.4085383369898,15.483549476967,140319.957851524,0.0,1.0
2013-09-25,24.865,25.05,24.63,24.9,262500,15.5429332961156,15.6585754702472,15.3960364803269,15.5648115452757,419937.625392191,0.0,1.0
2013-09-26,24.85,25.01,24.63,24.89,137900,15.5335569036185,15.6335717569215,15.3960364803269,15.5585606169442,220607.232539363,0.0,1.0
2013-09-27,24.72,24.94,24.61,24.66,176700,15.4522948353098,15.5898152586014,15.383534623664,15.4147892653212,282678.012978286,0.0,1.0
2013-09-30,24.7,24.8,24.28,24.56,359200,15.4397929786469,15.5023022619613,15.1772539887266,15.3522799820068,574634.647774762,0.0,1.0
2013-10-01,24.79,24.86,24.58,24.72,307800,15.4960513336299,15.5398078319499,15.3647818386697,15.4522948353098,492406.861317012,0.0,1.0
2013-10-02,24.75,24.8,24.482,24.67,133000,15.4710476203041,15.5023022619613,15.3035227410216,15.4210401936526,212768.396865376,0.0,1.0
2013-10-03,24.41,24.78,24.37,24.7,137400,15.2585160570353,15.4898004052984,15.2335123437096,15.4397929786469,219807.35134814,0.0,1.0
2013-10-04,24.4,24.46,24.32,24.35,200200,15.2522651287039,15.2897706986925,15.2022577020524,15.2210104870467,320272.428965776,0.0,1.0
2013-10-07,23.96,24.24,23.93,24.22,353700,14.9772242821207,15.1522502754009,14.9584714971264,15.139748418738,565835.954671304,0.0,1.0
2013-10-08,23.68,24.13,23.53,24.0,524800,14.8021982888405,15.0834900637551,14.7084343638689,15.0022279954464,839555.298307888,0.0,1.0
2013-10-09,23.73,23.96,23.66,23.69,420700,14.8334529304977,14.9772242821207,14.7896964321776,14.8084492171719,673020.034295214,0.0,1.0
2013-10-10,24.65,24.7425,23.91,23.98,481300,15.4085383369898,15.4663594240555,14.9459696404635,14.9897261387836,769965.634671468,0.0,1.0
2013-10-11,25.08,25.09,24.46,24.53,335200,15.6773282552415,15.683579183573,15.2897706986925,15.3335271970125,536240.350596046,0.0,1.0
2013-10-14,25.05,25.06,24.89,24.99,185800,15.6585754702472,15.6648263985786,15.5585606169442,15.6210699002586,297235.850658548,0.0,1.0
2013-10-15,24.9,25.15,24.76,24.94,136200,15.5648115452757,15.7210847535616,15.4772985486356,15.5898152586014,217887.636489204,0.0,1.0
2013-10-16,25.15,25.32,24.95,25.1,178800,15.7210847535616,15.827350535196,15.5960661869328,15.6898301119044,286037.513981422,0.0,1.0
2013-10-17,25.29,25.32,24.92,25.0,286200,15.8085977502017,15.827350535196,15.5773134019385,15.62732082859,457851.993856169,0.0,1.0
2013-10-18,25.34,25.6,25.09,25.5,316300,15.8398523918589,16.0023765284762,15.683579183573,15.9398672451618,506004.841567806,0.0,1.0
2013-10-21,25.35,25.51,25.26,25.31,141400,15.8461033201903,15.9461181734933,15.7898449652074,15.8210996068645,226206.400877926,0.0,1.0
2013-10-22,25.39,25.48,25.26,25.4,150200,15.871107033516,15.927365388499,15.7898449652074,15.8773579618475,240284.309843455,0.0,1.0
2013-10-23,25.36,25.46,25.04,25.29,171500,15.8523542485217,15.9148635318361,15.6523245419158,15.8085977502017,274359.248589564,0.0,1.0
2013-10-24,25.57,25.63,24.98,25.45,200500,15.9836237434819,16.0211293134705,15.6148189719272,15.9086126035046,320752.35768051,0.0,1.0
2013-10-25,25.99,26.0075,25.71,25.75,255500,16.2461627334022,16.2571018579822,16.071136740122,16.0961404534477,408739.288715064,0.0,1.0
2013-10-28,25.98,26.12,25.86,25.92,272700,16.2399118050708,16.3274248017109,16.1649006650935,16.2024062350821,436255.201693142,0.0,1.0
2013-10-29,26.11,26.17,25.71,25.98,92500,16.3211738733794,16.358679443368,16.071136740122,16.2399118050708,147978.020376296,0.0,1.0
2013-10-30,25.95,26.19,25.91,26.16,155300,16.2211590200764,16.3711813000309,16.1961553067507,16.3524285150366,248443.097993932,0.0,1.0
2013-10-31,25.69,25.97,25.67,25.95,248900,16.0586348834591,16.2336608767393,16.0461330267962,16.2211590200764,398180.856990918,0.0,1.0
2013-11-01,25.8,25.9,25.28,25.61,271500,16.1273950951049,16.1899043784193,15.8023468218702,16.0086274568076,434335.486834208,0.0,1.0
2013-11-04,25.9,25.9,25.48,25.87,230700,16.2586645900651,16.2586645900651,15.9950105696856,16.239832160038,367504.352334762,0.11,1.0
2013-11-05,25.94,26.18,25.67,25.78,364200,16.2837744967679,16.4344339369847,16.1142826265239,16.1833348699567,580169.419680625,0.0,1.0
2013-11-06,26.15,26.23,25.99,26.03,132800,16.4156015069576,16.4658213203632,16.3151618801464,16.3402717868492,211549.969614462,0.0,1.0
2013-11-07,25.88,26.25,25.775,26.25,208400,16.2461096367137,16.4783762737146,16.1801961316188,16.4783762737146,331980.524605827,0.0,1.0
2013-11-08,26.72,26.87,25.705,25.85,268800,16.7734176774725,16.867579827608,16.1362537948889,16.2272772066866,428197.52885819,0.0,1.0
2013-11-11,26.54,26.75,26.37,26.75,140600,16.6604230973099,16.7922501074996,16.553705993823,16.7922501074996,223975.344335794,0.0,1.0
2013-11-12,26.45,26.55,26.23,26.48,93900,16.6039258072286,16.6667005739856,16.4658213203632,16.6227582372557,149582.39568372,0.0,1.0
2013-11-13,26.69,26.7,26.24,26.42,204600,16.7545852474454,16.7608627241211,16.4720987970389,16.5850933772015,325927.136921077,0.0,1.0
2013-11-14,26.7,26.77,26.42,26.73,127300,16.7608627241211,16.804805060851,16.5850933772015,16.7796951541482,202788.487439165,0.0,1.0
2013-11-15,26.61,26.75,26.36,26.75,167300,16.7043654340398,16.7922501074996,16.5474285171473,16.7922501074996,266508.357804967,0.0,1.0
2013-11-18,26.55,26.8,26.405,26.63,114500,16.6667005739856,16.8236374908781,16.575677162188,16.7169203873912,182398.128922108,0.0,1.0
2013-11-19,26.42,26.65,26.2,26.54,121200,16.5850933772015,16.7294753407426,16.4469888903361,16.6604230973099,193071.20720838,0.0,1.0
2013-11-20,26.31,26.5,26.07,26.5,114700,16.5160411337688,16.6353131906071,16.365381693552,16.6353131906071,182716.728273937,0.0,1.0
2013-11-21,26.99,27.02,26.31,26.47,167700,16.9429095477165,16.9617419777436,16.5160411337688,16.61648076058,267145.556508624,0.0,1.0
2013-11-22,27.17,27.27,26.93,27.08,155800,17.0559041278791,17.1186788946361,16.9052446876622,16.9994068377978,248188.895074798,0.0,1.0
2013-11-25,27.4,27.51,27.09,27.31,103200,17.2002860914202,17.2693383348529,17.0056843144735,17.1437888013389,164397.265543769,0.0,1.0
2013-11-26,27.49,27.57,27.09,27.45,143700,17.2567833815015,17.3070031949071,17.0056843144735,17.2316734747987,228913.634289143,0.0,1.0
2013-11-27,27.77,27.89,27.42,27.56,104100,17.4325527284211,17.5078824485295,17.2128410447716,17.3007257182314,165830.962627,0.0,1.0
2013-11-29,27.72,27.95,27.59,27.94,70900,17.4011653450426,17.5455473085837,17.3195581482585,17.539269831908,112943.470223384,0.0,1.0
2013-12-02,27.05,27.82,27.0,27.73,237100,16.9805744077707,17.4639401117996,16.9491870243922,17.4074428217183,377699.53159329,0.0,1.0
2013-12-03,26.69,27.22,26.26,26.94,251500,16.7545852474454,17.0872915112576,16.4846537503903,16.9115221643379,400638.68492498,0.0,1.0
2013-12-04,26.72,27.13,26.5,26.66,131800,16.7734176774725,17.0307942211763,16.6353131906071,16.7357528174183,209956.972855318,0.0,1.0
2013-12-05,26.65,26.82,26.56,26.65,127500,16.7294753407426,16.8361924442295,16.6729780506613,16.7294753407426,203107.086790994,0.0,1.0
2013-12-06,26.94,27.42,26.74,26.74,163300,16.9115221643379,17.2128410447716,16.7859726308239,16.7859726308239,260136.370768387,0.0,1.0
2013-12-09,26.91,26.96,26.64,26.94,206700,16.8926897343108,16.9240771176893,16.7231978640669,16.9115221643379,329272.430115282,0.0,1.0
2013-12-10,26.41,26.95,26.39,26.79,127400,16.5788159005258,16.9177996410136,16.5662609471744,16.8173600142024,202947.787115079,0.0,1.0
2013-12-11,26.08,26.55,26.0,26.4,123200,16.3716591702277,16.6667005739856,16.3214393568221,16.5725384238501,196257.20072667,0.0,1.0
2013-12-12,26.26,26.51,26.02,26.02,108400,16.4846537503903,16.6415906672828,16.3339943101735,16.3339943101735,172680.848691323,0.0,1.0
2013-12-13,26.09,26.36,25.9,26.24,132600,16.3779366469034,16.5474285171473,16.2586645900651,16.4720987970389,211231.370262633,0.0,1.0
2013-12-16,26.71,26.77,26.1,26.12,146800,16.7671402007968,16.804805060851,16.3842141235791,16.3967690769305,233851.924242493,0.0,1.0
2013-12-17,26.51,26.74,26.15,26.63,209700,16.6415906672828,16.7859726308239,16.4156015069576,16.7169203873912,334051.420392717,0.0,1.0
2013-12-18,27.08,27.1,26.06,26.52,371500,16.9994068377978,17.0119617911492,16.3591042168763,16.6478681439585,591798.296022384,0.0,1.0
2013-12-19,26.81,27.022,26.65,26.96,221400,16.8299149675538,16.9629974730787,16.7294753407426,16.9240771176893,352689.482474714,0.0,1.0
2013-12-20,27.41,27.6,26.94,26.94,720000,17.2065635680959,17.3258356249342,16.9115221643379,16.9115221643379,1146957.66658443,0.0,1.0
2013-12-23,28.26,28.26,27.58,27.65,239900,17.7401490855305,17.7401490855305,17.3132806715828,17.3572230083127,382159.922518896,0.0,1.0
2013-12-24,28.02,28.37,27.91,28.22,51600,17.5894896453136,17.8092013289632,17.5204374018809,17.7150391788276,82198.6327718846,0.0,1.0
2013-12-26,28.19,28.29,27.36,28.2,203800,17.6962067488005,17.7589815155576,17.1751761847174,17.7024842254762,324652.739513762,0.0,1.0
2013-12-27,27.91,28.22,27.75,28.22,166400,17.5204374018809,17.7150391788276,17.4199977750697,17.7150391788276,265074.660721736,0.0,1.0
2013-12-30,27.58,27.88,27.55,27.87,127000,17.3132806715828,17.5016049718538,17.2944482415557,17.4953274951781,202310.588411421,0.0,1.0
2013-12-31,27.49,27.86,27.42,27.55,171800,17.2567833815015,17.4890500185024,17.2128410447716,17.2944482415557,273676.843221119,0.0,1.0
2014-01-02,27.2,27.49,27.12,27.49,405100,17.0747365579062,17.2567833815015,17.0245167445006,17.2567833815015,645322.987129658,0.0,1.0
2014-01-03,27.0,27.4,26.92,27.24,132000,16.9491870243922,17.2002860914202,16.8989672109865,17.099846464609,210275.572207146,0.0,1.0
2014-01-06,26.98,27.31,26.85,27.15,226700,16.9366320710407,17.1437888013389,16.8550248742566,17.0433491745277,361132.365298183,0.0,1.0
2014-01-07,26.97,27.43,26.78,27.16,309200,16.930354594365,17.2191185214473,16.8110825375267,17.0496266512034,492554.59792765,0.0,1.0
2014-01-08,26.7,26.965,26.52,26.91,375600,16.7608627241211,16.9272158560272,16.6478681439585,16.8926897343108,598329.582734881,0.0,1.0
2014-01-09,26.64,26.9,26.45,26.73,327300,16.7231978640669,16.8864122576351,16.6039258072286,16.7796951541482,521387.839268175,0.0,1.0
2014-01-10,26.89,26.92,26.21,26.67,258600,16.8801347809594,16.8989672109865,16.4532663670118,16.742030294094,411948.961914911,0.0,1.0
2014-01-13,26.93,26.96,26.61,26.76,290300,16.9052446876622,16.9240771176893,16.7043654340398,16.7985275841753,462446.959179809,0.0,1.0
2014-01-14,27.06,27.06,26.61,26.95,265500,16.9868518844464,16.9868518844464,16.7043654340398,16.9177996410136,422940.639553009,0.0,1.0
2014-01-15,27.23,27.36,27.07,27.12,249300,17.0935689879333,17.1751761847174,16.9931293611221,17.0245167445006,397134.09205486,0.0,1.0
2014-01-16,27.0,27.23,26.9,27.1,250600,16.9491870243922,17.0935689879333,16.8864122576351,17.0119617911492,399204.987841748,0.0,1.0
2014-01-17,27.39,27.48,26.9755,27.05,228600,17.1940086147445,17.2505059048258,16.9338072065367,16.9805744077707,364159.059140558,0.0,1.0
2014-01-21,28.08,28.2,27.38,27.55,297200,17.6271545053678,17.7024842254762,17.1877311380688,17.2944482415557,473438.636817909,0.0,1.0
2014-01-22,28.34,28.45,27.7701,28.17,233500,17.7903688989361,17.8594211423688,17.4326155031879,17.6836517954491,371964.743260368,0.0,1.0
2014-01-23,28.16,28.56,27.12,28.54,292900,17.6773743187734,17.9284733858015,17.0245167445006,17.9159184324501,466588.750753586,0.0,1.0
2014-01-24,28.01,28.23,27.62,28.12,469100,17.5832121686379,17.7213166555033,17.3383905782856,17.6522644120706,747274.779714943,0.0,1.0
2014-01-27,26.99,28.31,26.97,28.18,259100,16.9429095477165,17.771536468909,16.930354594365,17.6899292721248,412745.460294481,0.0,1.0
2014-01-28,26.85,27.19,26.69,27.1,247800,16.8550248742566,17.0684590812305,16.7545852474454,17.0119617911492,394744.596916144,0.0,1.0
2014-01-29,26.2,26.89,26.16,26.65,231200,16.4469888903361,16.8801347809594,16.4218789836333,16.7294753407426,368300.850714335,0.0,1.0
2014-01-30,26.51,26.74,26.06,26.4,183300,16.6415906672828,16.7859726308239,16.3591042168763,16.5725384238501,291996.305951288,0.0,1.0
2014-01-31,26.11,26.8,26.04,26.13,229400,16.3904916002548,16.8236374908781,16.3465492635249,16.4030465536062,365433.456547874,0.0,1.0
2014-02-03,25.22,27.365,25.2,26.97,327500,15.9071258962258,17.2600515523481,15.8945112047934,17.0109113965587,519235.847750454,0.12,1.0
2014-02-04,25.27,25.78,25.0,25.36,189300,15.9386626248068,16.2603372563323,15.7683642904697,15.9954287362524,300126.247264612,0.0,1.0
2014-02-05,25.03,25.37,24.96,25.2,191600,15.7872863276182,16.0017360819686,15.7431349076049,15.8945112047934,303772.789096144,0.0,1.0
2014-02-06,25.43,25.43,24.96,25.06,150000,16.0395801562658,16.0395801562658,15.7431349076049,15.8062083647668,237817.945534558,0.0,1.0
2014-02-07,25.52,25.64,25.17,25.52,196500,16.0963462677115,16.1720344163057,15.8755891676449,16.0963462677115,311541.508650271,0.0,1.0
2014-02-10,25.34,25.66,25.1,25.5,154900,15.9828140448201,16.1846491077381,15.8314377476316,16.0837315762791,245586.665088687,0.0,1.0
2014-02-11,25.77,25.94,25.38,25.38,110300,16.2540299106162,16.3612547877913,16.0080434276848,16.0080434276848,174875.462616412,0.0,1.0
2014-02-12,25.54,26.09,25.42,25.75,153500,16.1089609591438,16.4558649735342,16.0332728105496,16.2414152191838,243367.030930366,0.0,1.0
2014-02-13,25.71,25.72,25.12,25.4,245100,16.216185836319,16.2224931820352,15.8440524390639,16.0206581191172,388594.52300347,0.0,1.0
2014-02-14,25.67,25.95,25.5,25.71,144100,16.1909564534543,16.3675621335075,16.0837315762791,16.216185836319,228463.773010199,0.0,1.0
2014-02-18,25.96,26.13,25.59,25.72,173600,16.3738694792237,16.4810943563989,16.1404976877248,16.2224931820352,275234.635631996,0.0,1.0
2014-02-19,24.94,26.0,24.87,25.91,292100,15.7305202161726,16.3990988620885,15.6863687961592,16.3423327506428,463110.812604296,0.0,1.0
2014-02-20,25.05,25.21,24.75,25.02,254800,15.7999010190506,15.9008185505096,15.610680647565,15.7809789819021,403973.416814704,0.0,1.0
2014-02-21,25.18,25.33,24.99,25.18,286800,15.8818965133611,15.9765066991039,15.7620569447535,15.8818965133611,454707.911862075,0.0,1.0
2014-02-24,25.7,25.88,25.15,25.15,171300,16.2098784906028,16.3234107134942,15.8629744762125,15.8629744762125,271588.093800467,0.0,1.0
2014-02-25,25.49,26.09,25.32,25.71,152500,16.0774242305629,16.4558649735342,15.9701993533877,16.216185836319,241781.577960135,0.0,1.0
2014-02-26,25.85,25.93,25.5,25.59,108700,16.3044886763457,16.3549474420752,16.0837315762791,16.1404976877248,172338.737864043,0.0,1.0
2014-02-27,26.01,26.04,25.62,25.82,112700,16.4054062078047,16.4243282449532,16.1594197248733,16.2855666391971,178680.549744965,0.0,1.0
2014-02-28,26.22,26.74,25.75,26.09,257700,16.5378604678446,16.8658424450864,16.2414152191838,16.4558649735342,408571.230428372,0.0,1.0
2014-03-03,26.19,26.25,25.63,26.08,311300,16.518938430696,16.5567825049932,16.1657270705895,16.449557627818,493551.509632722,0.0,1.0
2014-03-04,27.37,27.58,25.995,26.55,338800,17.2632052252062,17.3956594852462,16.3959451892304,16.7460028764788,537151.466314057,0.0,1.0
2014-03-05,27.16,27.5,27.07,27.29,321100,17.1307509651663,17.3452007195167,17.0739848537206,17.2127464594767,509088.948740978,0.0,1.0
2014-03-06,27.51,27.6,27.01,27.24,310100,17.3515080652328,17.4082741766785,17.0361407794234,17.1812097308958,491648.966068446,0.0,1.0
2014-03-07,27.77,28.0,27.511,27.71,179700,17.5154990538537,17.660568005326,17.3521387998045,17.4776549795566,284905.898750402,0.0,1.0
2014-03-10,28.2,28.3,27.77,27.79,410300,17.7867149196498,17.8497883768117,17.5154990538537,17.5281137452861,650511.35368553,0.0,1.0
2014-03-11,28.23,28.33,27.94,28.28,259200,17.8056369567984,17.8687104139602,17.6227239310289,17.8371736853793,410949.409883717,0.0,1.0
2014-03-12,28.36,28.55,27.71,28.15,230200,17.8876324511088,18.0074720197164,17.4776549795566,17.7551781910689,364971.273747036,0.0,1.0
2014-03-13,28.25,28.56,27.93,28.39,185400,17.8182516482307,18.0137793654326,17.6164165853127,17.9065544882574,293942.980680715,0.0,1.0
2014-03-14,28.38,28.69,28.12,28.27,179800,17.9002471425412,18.095774859743,17.7362561539203,17.8308663396631,285064.444047424,0.0,1.0
2014-03-17,28.53,28.96,28.45,28.53,223800,17.994857328284,18.2660731940801,17.9443985625545,17.994857328284,354824.374737562,0.0,1.0
2014-03-18,28.86,28.87,28.34,28.61,235200,18.2029997369182,18.2093070826344,17.8750177596764,18.0453160940135,372898.538598188,0.0,1.0
2014-03-19,29.01,29.4,28.64,28.95,271800,18.297609922661,18.5435964055923,18.0642381311621,18.2597658483639,430926.117308621,0.0,1.0
2014-03-20,29.79,29.85,28.99,29.0,239500,18.7895828885237,18.8274269628208,18.2849952312286,18.2913025769448,379715.986370178,0.0,1.0
2014-03-21,29.73,30.36,29.52,29.95,381700,18.7517388142265,19.1491015943464,18.6192845541866,18.8905004199827,605167.398736942,0.0,1.0
2014-03-24,28.94,30.02,28.64,29.87,341400,18.2534585026477,18.934651839996,18.0642381311621,18.8400416542532,541273.644036656,0.0,1.0
2014-03-25,28.84,28.96,28.55,28.96,209200,18.1903850454858,18.2660731940801,18.0074720197164,18.2660731940801,331676.761372198,0.0,1.0
2014-03-26,28.29,29.07,28.26,29.07,197100,17.8434810310955,18.3354539969582,17.8245589939469,18.3354539969582,312492.78043241,0.0,1.0
2014-03-27,27.99,28.4,27.89,28.29,230400,17.6542606596099,17.9128618339736,17.591187202448,17.8434810310955,365288.364341081,0.0,1.0
2014-03-28,27.99,28.5,27.89,28.08,201900,17.6542606596099,17.9759352911354,17.591187202448,17.7110267710555,320102.954689515,0.0,1.0
2014-03-31,28.52,28.79,28.14,28.19,174700,17.9885499825678,18.1588483169049,17.7488708453527,17.7804075739336,276978.63389925,0.0,1.0
2014-04-01,29.25,29.31,28.13,28.64,238600,18.4489862198495,18.4868302941467,17.7425634996365,18.0642381311621,378289.078696972,0.0,1.0
2014-04-02,28.92,29.31,28.7,29.31,169600,18.2408438112153,18.4868302941467,18.1020822054592,18.4868302941467,268892.823751075,0.0,1.0
2014-04-03,28.83,29.23,28.63,28.98,236500,18.1840776997696,18.4363715284172,18.0579307854459,18.2786878855125,374959.627459488,0.0,1.0
2014-04-04,28.22,29.09,28.0,28.93,261800,17.7993296110822,18.3480686883905,17.660568005326,18.2471511569315,415071.587606316,0.0,1.0
2014-04-07,28.18,28.566,27.8,28.22,205300,17.7741002282174,18.0175637728623,17.5344210910023,17.7993296110822,325493.4947883,0.0,1.0
2014-04-08,28.01,28.51,27.96,28.2,174400,17.6668753510422,17.9822426368516,17.6353386224613,17.7867149196498,276502.998008181,0.0,1.0
2014-04-09,27.97,28.15,27.76,28.05,162700,17.6416459681775,17.7551781910689,17.5091917081375,17.692104733907,257953.198256484,0.0,1.0
2014-04-10,26.98,27.98,26.86,27.9,249900,17.0172187422749,17.6479533138937,16.9415305936806,17.5974945481642,396204.697260574,0.0,1.0
2014-04-11,26.83,27.36,26.57,26.74,219100,16.9226085565321,17.25689787949,16.7586175679112,16.8658424450864,347372.745777478,0.0,1.0
2014-04-14,26.82,27.13,26.48,27.0,181400,16.9163012108159,17.1118289280177,16.7018514564655,17.0298334337073,287601.168799793,0.0,1.0
2014-04-15,26.7,27.31,26.24,26.89,194800,16.8406130622216,17.2253611509091,16.550475159277,16.9604526308292,308846.238600881,0.0,1.0
2014-04-16,26.83,26.92,26.595,26.88,113100,16.9226085565321,16.9793746679778,16.7743859322016,16.954145285113,179314.730933057,0.0,1.0
2014-04-17,27.36,27.38,26.71,26.83,180800,17.25689787949,17.2695125709224,16.8469204079378,16.9226085565321,286649.897017655,0.0,1.0
2014-04-21,27.04,27.44,26.86,27.26,124900,17.055062816572,17.3073566452195,16.9415305936806,17.1938244223281,198023.075981776,0.0,1.0
2014-04-22,27.3,27.42,26.76,27.07,196200,17.2190538051929,17.2947419537872,16.8784571365188,17.0739848537206,311065.872759203,0.0,1.0
2014-04-23,27.01,27.49,25.8505,27.24,310700,17.0361407794234,17.3388933738005,16.3048040436315,17.1812097308958,492600.237850584,0.0,1.0
2014-04-24,25.96,27.15,25.89,26.95,348000,16.3738694792237,17.1244436194501,16.3297180592104,16.9982967051263,551737.633640177,0.0,1.0
2014-04-25,25.52,26.094,25.48,25.89,344700,16.0963462677115,16.4583879118206,16.0711168848467,16.3297180592104,546505.638838414,0.0,1.0
2014-04-28,25.24,25.802,25.0,25.53,228700,15.9197405876582,16.274213416908,15.7683642904697,16.1026536134276,362593.09429169,0.0,1.0
2014-04-29,25.01,25.432,24.811,25.33,299000,15.7746716361859,16.040841625409,15.6491554564337,15.9765066991039,474050.438098886,0.0,1.0
2014-04-30,24.82,25.248,24.5501,24.98,253000,15.6548320675783,15.9247864642311,15.4845968066984,15.7557495990373,401119.601468289,0.0,1.0
2014-05-01,24.91,25.21,24.24,24.79,403800,15.711598179024,15.9008185505096,15.2890060160394,15.6359100304297,640205.909379032,0.0,1.0
2014-05-02,25.0,25.5,24.88,24.93,215500,15.7683642904697,16.0837315762791,15.6926761418754,15.7242128704564,341665.115084649,0.0,1.0
2014-05-05,24.73,25.695,24.29,25.695,270200,15.6737541047269,16.2853664262417,15.3948842379222,16.2853664262417,426320.711384953,0.12,1.0
2014-05-06,24.46,24.76,24.36,24.65,393700,15.5026294137331,15.6927679592817,15.4392498985502,15.6230504925806,621178.62350946,0.0,1.0
2014-05-07,24.77,24.83,24.15,24.51,239600,15.6991059108,15.7371336199097,15.3061529166661,15.5343191713245,378040.127490137,0.0,1.0
2014-05-08,24.69,24.95,24.64,24.84,288900,15.6484022986537,15.8131890381292,15.6167125410623,15.743471571428,455825.512654009,0.0,1.0
2014-05-09,25.05,25.06,24.37,24.53,246500,15.8765685533121,15.8829065048304,15.4455878500685,15.5469950743611,388926.92581936,0.0,1.0
2014-05-12,25.5,25.72,25.11,25.11,230000,16.1617763716351,16.3012113050374,15.9145962624218,15.9145962624218,362893.277640782,0.0,1.0
2014-05-13,25.12,25.795,25.11,25.41,300000,15.9209342139401,16.3487459414246,15.9145962624218,16.1047348079705,473339.057792325,0.0,1.0
2014-05-14,24.42,25.11,24.32,25.11,242700,15.4772776076599,15.9145962624218,15.413898092477,15.9145962624218,382931.297753992,0.0,1.0
2014-05-15,24.06,24.35,23.59,24.25,261400,15.2491113530016,15.4329119470319,14.951227631642,15.369532431849,412436.099023044,0.0,1.0
2014-05-16,23.94,24.17,23.62,24.17,178600,15.1730559347821,15.3188288197027,14.9702414861969,15.3188288197027,281794.519072364,0.0,1.0
2014-05-19,24.425,24.5,23.63,23.82,181300,15.4804465834191,15.5279812198062,14.9765794377152,15.0970005165626,286054.570592495,0.0,1.0
2014-05-20,24.14,24.365,23.855,24.25,290300,15.2998149651479,15.4424188743093,15.1191833468766,15.369532431849,458034.428257038,0.0,1.0
2014-05-21,24.4,24.57,24.15,24.34,211400,15.4646017046234,15.5723468804343,15.3061529166661,15.4265739955136,333546.256057657,0.0,1.0
2014-05-22,24.51,24.62,24.36,24.4,131100,15.5343191713245,15.6040366380257,15.4392498985502,15.4646017046234,206849.168255246,0.0,1.0
2014-05-23,24.7,24.79,24.455,24.6,160500,15.654740250172,15.7117818138366,15.4994604379739,15.5913607349891,253236.395918894,0.0,1.0
2014-05-27,25.13,25.34,24.86,24.89,135800,15.9272721654584,16.0603691473424,15.7561474744646,15.7751613290195,214264.813493992,0.0,1.0
2014-05-28,24.87,25.08,24.65,25.0,177500,15.7624854259829,15.895582407867,15.6230504925806,15.8448787957206,280058.942527126,0.0,1.0
2014-05-29,24.75,25.01,24.66,24.93,123100,15.6864300077634,15.8512167472389,15.6293884440988,15.8005131350926,194226.793380785,0.0,1.0
2014-05-30,24.77,25.13,24.62,24.83,150200,15.6991059108,15.9272721654584,15.6040366380257,15.7371336199097,236985.088268024,0.0,1.0
2014-06-02,24.97,25.43,24.84,25.43,516700,15.8258649411658,16.117410711007,15.743471571428,16.117410711007,815247.637204313,0.0,1.0
2014-06-03,25.17,25.22,24.78,24.78,353900,15.9526239715315,15.984313729123,15.7054438623183,15.7054438623183,558382.308509014,0.0,1.0
2014-06-04,25.42,25.47,25.07,25.12,240400,16.1110727594888,16.1427625170802,15.8892444563487,15.9209342139401,379302.364977582,0.0,1.0
2014-06-05,26.19,26.27,25.33,25.45,278800,16.599095026397,16.6497986385433,16.0540311958242,16.1300866140436,439889.764374999,0.0,1.0
2014-06-06,26.4,26.44,26.18,26.37,305700,16.732192008281,16.7575438143542,16.5927570748787,16.7131781537261,482332.499890379,0.0,1.0
2014-06-09,26.96,26.96,26.41,26.42,166600,17.0871172933051,17.0871172933051,16.7385299597993,16.7448679113176,262860.956760672,0.0,1.0
2014-06-10,26.77,26.94,26.64,26.93,162000,16.9666962144577,17.0744413902686,16.8843028447199,17.0681034387503,255603.091207855,0.0,1.0
2014-06-11,26.65,26.8899,26.4501,26.57,162700,16.8906407962382,17.0426882531619,16.7639451453876,16.8399371840919,256707.549009371,0.0,1.0
2014-06-12,26.49,26.83,26.3,26.58,276900,16.7892335719456,17.0047239235674,16.6688124930981,16.8462751356102,436891.950342316,0.0,1.0
2014-06-13,26.2,26.69,26.05,26.6,228600,16.6054329779152,16.9159926023114,16.5103637051409,16.8589510386468,360684.362037752,0.0,1.0
2014-06-16,26.08,26.49,25.91,26.22,192000,16.5293775596958,16.7892335719456,16.4216323838849,16.6181088809518,302936.996987088,0.0,1.0
2014-06-17,26.41,26.57,25.98,26.0,215600,16.7385299597993,16.8399371840919,16.4659980445129,16.4786739475495,340173.002866751,0.0,1.0
2014-06-18,26.48,26.5,25.93,26.4,343900,16.7828956204273,16.7955715234639,16.4343082869215,16.732192008281,542604.339915935,0.0,1.0
2014-06-19,26.22,26.76,26.01,26.51,146400,16.6181088809518,16.9603582629394,16.4850118990678,16.8019094749822,230989.460202655,0.0,1.0
2014-06-20,26.45,26.54,26.1201,26.32,694500,16.7638817658724,16.820923329537,16.5547927452841,16.6814883961347,1095779.91878924,0.0,1.0
2014-06-23,26.27,26.58,26.12,26.52,123400,16.6497986385433,16.8462751356102,16.5547293657689,16.8082474265005,194700.132438576,0.0,1.0
2014-06-24,26.44,26.67,26.13,26.3,500500,16.7575438143542,16.9033166992748,16.5610673172872,16.6688124930981,789687.328083527,0.0,1.0
2014-06-25,26.47,26.56,25.9,26.37,118800,16.776557668909,16.8335992325736,16.4152944323666,16.7131781537261,187442.266885761,0.0,1.0
2014-06-26,26.31,26.69,26.11,26.51,154300,16.6751504446164,16.9159926023114,16.5483914142506,16.8019094749822,243454.055391186,0.0,1.0
2014-06-27,26.28,26.525,26.05,26.08,248300,16.6561365900615,16.8114164022596,16.5103637051409,16.5293775596958,391766.960166115,0.0,1.0
2014-06-30,26.31,26.43,26.01,26.14,245700,16.6751504446164,16.7512058628359,16.4850118990678,16.5674052688055,387664.688331914,0.0,1.0
2014-07-01,26.65,27.13,26.164,26.31,359000,16.8906407962382,17.194862469116,16.5826163524494,16.6751504446164,566429.072491483,0.0,1.0
2014-07-02,26.37,26.855,26.315,26.49,229300,16.7131781537261,17.0205688023631,16.6783194203756,16.7892335719456,361788.819839268,0.0,1.0
2014-07-03,26.93,26.98,26.5,26.5,76200,17.0681034387503,17.0997931963417,16.7955715234639,16.7955715234639,120228.12067925,0.0,1.0
2014-07-07,26.59,26.9,26.44,26.83,186400,16.8526130871285,17.0490895841954,16.7575438143542,17.0047239235674,294101.334574964,0.0,1.0
2014-07-08,26.38,26.78,26.13,26.59,303100,16.7195161052444,16.973034165976,16.5610673172872,16.8526130871285,478230.22805618,0.0,1.0
2014-07-09,26.4,26.7,26.315,26.44,200500,16.732192008281,16.9223305538297,16.6783194203756,16.7575438143542,316348.270291204,0.0,1.0
2014-07-10,25.968,26.3,25.68,25.9,127900,16.458392502691,16.6688124930981,16.2758594989642,16.4152944323666,201800.218305461,0.0,1.0
2014-07-11,25.88,26.05,25.61,25.86,189100,16.40261852933,16.5103637051409,16.2314938383362,16.3899426262934,298361.386095096,0.0,1.0
2014-07-14,25.85,26.34,25.83,26.13,157200,16.3836046747751,16.6941642991713,16.3709287717386,16.5610673172872,248029.666283179,0.0,1.0
2014-07-15,26.0,26.16,25.69,25.91,195100,16.4786739475495,16.5800811718421,16.2821974504825,16.4216323838849,307828.167250942,0.0,1.0
2014-07-16,25.56,26.11,25.52,26.11,114000,16.1998040807448,16.5483914142506,16.1744522746716,16.5483914142506,179868.841961083,0.0,1.0
2014-07-17,24.89,25.49,24.78,25.37,229400,15.7751613290195,16.1554384201168,15.7054438623183,16.0793830018973,361946.599525197,0.0,1.0
2014-07-18,25.17,25.3,24.81,24.81,237700,15.9526239715315,16.0350173412693,15.7244577168732,15.7244577168732,375042.313457453,0.0,1.0
2014-07-21,24.98,25.15,24.78,25.03,205700,15.8322028926841,15.939948068495,15.7054438623183,15.8638926502755,324552.813959604,0.0,1.0
2014-07-22,24.79,25.24,24.68,25.08,178100,15.7117818138366,15.9969896321596,15.6420643471354,15.895582407867,281005.62064271,0.0,1.0
2014-07-23,24.79,25.11,24.5,24.73,182100,15.7117818138366,15.9145962624218,15.5279812198062,15.6737541047269,287316.808079941,0.0,1.0
2014-07-24,25.98,25.99,24.835,24.99,759100,16.4659980445129,16.4723359960312,15.7403025956689,15.8385408442024,1197705.59590051,0.0,1.0
2014-07-25,26.15,26.18,25.71,25.71,246600,16.5737432203238,16.5927570748787,16.2948733535191,16.2948733535191,389084.705505291,0.0,1.0
2014-07-28,25.69,26.2,25.56,26.09,187500,16.2821974504825,16.6054329779152,16.1998040807448,16.5357155112141,295836.911120204,0.0,1.0
2014-07-29,25.58,25.93,25.5,25.71,154500,16.2124799837814,16.4343082869215,16.1617763716351,16.2948733535191,243769.614763047,0.0,1.0
2014-07-30,25.85,26.16,25.6,25.73,148500,16.3836046747751,16.5800811718421,16.2251558868179,16.3075492565557,234302.833607202,0.0,1.0
2014-07-31,25.49,25.8,25.45,25.59,233800,16.1554384201168,16.3519149171837,16.1300866140436,16.2188179352997,368888.905706151,0.0,1.0
2014-08-01,25.12,25.742,24.91,25.53,185200,15.9209342139401,16.3151547983776,15.7878372320561,16.1807902261899,292207.978343795,0.0,1.0
2014-08-04,25.11,25.14,24.5,25.0,250600,16.0033275836779,16.0224474493692,15.6145569812866,15.9332214094762,393203.598882642,0.14,1.0
2014-08-05,25.12,25.31,24.83,24.95,120700,16.0097008722416,16.1307933549537,15.8248755038917,15.9013549666572,189384.175519294,0.0,1.0
2014-08-06,25.41,25.43,24.98,25.0,165400,16.1945262405916,16.2072728177192,15.9204748323486,15.9332214094762,259520.651457259,0.0,1.0
2014-08-07,25.45,25.65,25.2,25.41,189500,16.2200193948467,16.3474851661225,16.060687180752,16.1945262405916,297334.72461397,0.0,1.0
2014-08-08,25.54,25.65,25.27,25.44,170500,16.2773789919208,16.3474851661225,16.1053002006985,16.2136461062829,267522.799718638,0.0,1.0
2014-08-11,25.6,25.84,25.39,25.64,141600,16.3156187233036,16.4685776488346,16.181779663464,16.3411118775587,222177.292904159,0.0,1.0
2014-08-12,25.29,25.74,25.17,25.56,114900,16.1180467778261,16.4048447631967,16.0415673150606,16.2901255690484,180283.693182824,0.0,1.0
2014-08-13,25.46,25.64,25.27,25.37,121900,16.2263926834105,16.3411118775587,16.1053002006985,16.1690330863364,191267.033933736,0.0,1.0
2014-08-14,25.37,25.66,25.34,25.51,97200,16.1690330863364,16.3538584546863,16.149913220645,16.2582591262295,152511.531569804,0.0,1.0
2014-08-15,25.08,25.63,24.93,25.63,248200,15.9842077179865,16.334738588995,15.8886083895296,16.334738588995,389437.882053758,0.0,1.0
2014-08-18,25.66,25.67,25.32,25.39,129200,16.3538584546863,16.3602317432501,16.1371666435175,16.181779663464,202721.089288258,0.0,1.0
2014-08-19,25.66,25.73,25.46,25.66,115200,16.3538584546863,16.3984714746329,16.2263926834105,16.3538584546863,180754.407786435,0.0,1.0
2014-08-20,25.53,25.63,25.31,25.6,179900,16.2710057033571,16.334738588995,16.1307933549537,16.3156187233036,282271.857298433,0.0,1.0
2014-08-21,26.0,26.09,25.21,25.51,204100,16.5705502658552,16.6279098629293,16.0670604693158,16.2582591262295,320242.835323014,0.0,1.0
2014-08-22,26.14,26.29,25.86,25.93,224400,16.6597763057483,16.7553756342051,16.4813242259621,16.5259372459087,352094.523500658,0.0,1.0
2014-08-25,26.22,26.46,26.0149,26.25,160300,16.7107626142586,16.8637215397896,16.5800464658153,16.72988247995,251518.50319588,0.0,1.0
2014-08-26,26.31,26.38,26.1,26.28,250900,16.7681222113327,16.8127352312792,16.6342831514931,16.7490023456413,393674.313486253,0.0,1.0
2014-08-27,26.22,26.37,26.15,26.28,111200,16.7107626142586,16.8063619427155,16.6661495943121,16.7490023456413,174478.213071628,0.0,1.0
2014-08-28,25.82,26.198,25.77,26.14,123300,16.455831071707,16.6967413794183,16.423964628888,16.6597763057483,193463.702083918,0.0,1.0
2014-08-29,26.01,26.05,25.746,25.84,80500,16.576923554419,16.6024167086742,16.4086687363349,16.4685776488346,126308.418635486,0.0,1.0
2014-09-02,26.38,26.49,26.08,26.18,122000,16.8127352312792,16.8828414054809,16.6215365743655,16.6852694600034,191423.938801606,0.0,1.0
2014-09-03,26.61,26.73,26.43,26.5,259300,16.9593208682464,17.0358003310119,16.8446016740982,16.8892146940447,406854.322387348,0.0,1.0
2014-09-04,26.34,26.75,26.3,26.64,114200,16.7872420770241,17.0485469081395,16.7617489227689,16.9784407339378,179185.359107732,0.0,1.0
2014-09-05,26.18,26.24,26.0,26.2,157600,16.6852694600034,16.7235091913862,16.5705502658552,16.698016037131,247282.071763386,0.0,1.0
2014-09-08,26.21,26.25,26.01,26.16,98500,16.7043893256948,16.72988247995,16.576923554419,16.6725228828759,154551.294852116,0.0,1.0
2014-09-09,26.1,26.45,25.81,26.23,160100,16.6342831514931,16.8573482512258,16.4494577831432,16.7171359028224,251204.69346014,0.0,1.0
2014-09-10,26.46,26.53,26.13,26.13,116600,16.8637215397896,16.9083345597361,16.6534030171845,16.6534030171845,182951.075936616,0.0,1.0
2014-09-11,26.48,26.65,26.32,26.32,203000,16.8764681169171,16.9848140225016,16.7744954998965,16.7744954998965,318516.881776443,0.0,1.0
2014-09-12,26.64,26.86,26.3,26.53,227800,16.9784407339378,17.1186530823412,16.7617489227689,16.9083345597361,357429.289008244,0.0,1.0
2014-09-15,26.29,26.8,26.27,26.7,190200,16.7553756342051,17.0804133509584,16.7426290570775,17.0166804653205,298433.058689061,0.0,1.0
2014-09-16,25.86,26.34,25.82,26.27,177700,16.4813242259621,16.7872420770241,16.455831071707,16.7426290570775,278819.95020529,0.0,1.0
2014-09-17,25.88,26.19,25.595,25.84,215500,16.4940708030897,16.6916427485672,16.3124320790217,16.4685776488346,338129.990260214,0.0,1.0
2014-09-18,26.36,26.67,25.85,25.85,161100,16.7999886541517,16.9975605996292,16.4749509373984,16.4749509373984,252773.742138841,0.0,1.0
2014-09-19,26.57,26.9,26.33,26.49,857700,16.9338277139913,17.1441462365963,16.7808687884603,16.8828414054809,1345773.05172243,0.0,1.0
2014-09-22,26.15,26.53,26.15,26.49,177500,16.6661495943121,16.9083345597361,16.6661495943121,16.8828414054809,278506.140469549,0.0,1.0
2014-09-23,25.62,26.15,25.5,26.09,212900,16.3283653004312,16.6661495943121,16.2518858376657,16.6279098629293,334050.463695589,0.0,1.0
2014-09-24,25.61,25.862,25.36,25.65,135313,16.3219920118674,16.4825988836749,16.1626597977726,16.3474851661225,212312.683861161,0.0,1.0
2014-09-25,25.17,25.55,25.03,25.55,142408,16.0415673150606,16.2837522804846,15.9523412751675,16.2837522804846,223445.08423655,0.0,1.0
2014-09-26,25.34,25.37,24.94,25.17,117068,16.149913220645,16.1690330863364,15.8949816780934,16.0415673150606,183685.390718249,0.0,1.0
2014-09-29,25.17,25.46,25.04,25.13,268623,16.0415673150606,16.2263926834105,15.9587145637313,16.0160741608054,421482.563218883,0.0,1.0
2014-09-30,24.81,25.3,24.74,25.12,261089,15.8121289267641,16.1244200663899,15.7675159068176,16.0097008722416,409661.350473546,0.0,1.0
2014-10-01,24.76,25.11,24.52,24.87,215188,15.7802624839452,16.0033275836779,15.6273035584142,15.8503686581469,337640.447072458,0.0,1.0
2014-10-02,24.86,25.04,24.71,24.71,181858,15.8439953695831,15.9587145637313,15.7483960411262,15.7483960411262,285344.054611331,0.0,1.0
2014-10-03,25.36,25.45,25.14,25.14,158810,16.1626597977726,16.2200193948467,16.0224474493692,16.0224474493692,249180.620664615,0.0,1.0
2014-10-06,25.075,25.48,25.05,25.48,134745,15.9810210737046,16.2391392605381,15.9650878522951,16.2391392605381,211421.464211659,0.0,1.0
2014-10-07,24.61,25.07,24.59,24.99,146191,15.6846631554883,15.9778344294227,15.6719165783608,15.9268481209124,229380.795388079,0.0,1.0
2014-10-08,25.34,25.38,24.63,24.63,195221,16.149913220645,16.1754063749002,15.6974097326159,15.6974097326159,306311.252104823,0.0,1.0
2014-10-09,24.72,25.42,24.72,25.27,232684,15.75476932969,16.2008995291554,15.75476932969,16.1053002006985,365092.522755024,0.0,1.0
2014-10-10,24.53,25.06,24.5,24.55,164043,15.633676846978,15.9714611408589,15.6145569812866,15.6464234241056,257391.452400261,0.0,1.0
2014-10-13,24.73,24.96,24.455,24.48,177373,15.7611426182538,15.907728255221,15.5858771827496,15.6018104041591,278306.871287355,0.0,1.0
2014-10-14,25.14,25.41,24.82,24.85,249859,16.0224474493692,16.1945262405916,15.8185022153279,15.8376220810193,392040.933811726,0.0,1.0
2014-10-15,24.44,24.8,23.9,24.78,433488,15.5763172499039,15.8057556382004,15.2321596674592,15.7930090610728,680163.773633037,0.0,1.0
2014-10-16,24.9,24.94,24.002,24.06,322315,15.8694885238383,15.8949816780934,15.2971672108099,15.3341322844799,505727.924875733,0.0,1.0
2014-10-17,24.86,25.28,24.71,25.28,227775,15.8439953695831,16.1116734892623,15.7483960411262,16.1116734892623,357390.062791277,0.0,1.0
2014-10-20,24.91,25.23,24.65,24.78,174347,15.875861812402,16.0798070464433,15.7101563097435,15.7930090610728,273558.929985604,0.0,1.0
2014-10-21,25.58,25.65,24.9301,25.02,192469,16.302872146176,16.3474851661225,15.8886721224153,15.9459679866037,301993.230141035,0.0,1.0
2014-10-22,24.99,25.73,24.915,25.63,150696,15.9268481209124,16.3984714746329,15.8790484566839,16.334738588995,236449.359685629,0.0,1.0
2014-10-23,25.62,25.74,25.13,25.64,214995,16.3283653004312,16.4048447631967,16.0160741608054,16.3411118775587,337337.620677469,0.0,1.0
2014-10-24,25.72,25.75,25.5,25.67,90842,16.3920981860691,16.4112180517604,16.2518858376657,16.3602317432501,142535.520070618,0.0,1.0
2014-10-27,25.6,25.71,25.42,25.71,125836,16.3156187233036,16.3857248975053,16.2008995291554,16.3857248975053,197442.809533105,0.0,1.0
2014-10-28,26.69,26.73,25.67,25.69,196473,17.0103071767567,17.0358003310119,16.3602317432501,16.3729783203777,308275.701050557,0.0,1.0
2014-10-29,27.06,27.12,26.23,26.5,191598,17.4373175105307,17.4759811857204,16.9024700037406,17.076456542094,297330.244567085,0.3,1.0
2014-10-30,27.28,27.46,26.514,26.9,232353,17.5790843195594,17.6950753451284,17.0854780663049,17.3342143766917,360575.654839277,0.0,1.0
2014-10-31,27.78,28.0,27.435,27.73,289404,17.9012816128065,18.0430484218352,17.678965480466,17.8690618834818,449109.91815516,0.0,1.0
2014-11-03,27.68,28.19,27.57,27.83,238949,17.8368421541571,18.1654833932691,17.7659587496427,17.9335013421312,370811.619166485,0.0,1.0
2014-11-04,28.06,28.095,27.41,27.62,361661,18.0817120970248,18.1042659075521,17.6628556158037,17.7981784789674,561241.52433938,0.0,1.0
2014-11-05,28.15,28.48,27.86,28.29,200577,18.1397076098093,18.3523578233524,17.952833179726,18.2299228519185,311264.253617115,0.0,1.0
2014-11-06,28.35,28.71,28.02,28.71,210895,18.2685865271081,18.500568578246,18.0559363135651,18.500568578246,327276.182047701,0.0,1.0
2014-11-07,28.22,28.36,28.01,28.31,165203,18.1848152308639,18.2750304729731,18.0494923677001,18.2428107436484,256369.316972077,0.0,1.0
2014-11-10,28.4,28.49,28.15,28.27,129512,18.3008062564328,18.3588017692173,18.1397076098093,18.2170349601886,200982.445716408,0.0,1.0
2014-11-11,28.39,28.44,28.25,28.44,115561,18.2943623105679,18.3265820398926,18.2041470684587,18.3265820398926,179332.66731603,0.0,1.0
2014-11-12,28.65,28.67,28.23,28.28,212469,18.4619049030564,18.4747927947862,18.1912591767288,18.2234789060535,329718.784814683,0.0,1.0
2014-11-13,28.35,28.6099,28.19,28.59,151850,18.2685865271081,18.4360646801379,18.1654833932691,18.4232412278667,235647.541401851,0.0,1.0
2014-11-14,28.37,28.46,28.0901,28.43,172940,18.281474418838,18.3394699316225,18.1011083740783,18.3201380940276,268375.935528719,0.0,1.0
2014-11-17,27.91,28.26,27.91,28.24,135599,17.9850529090507,18.2105910143236,17.9850529090507,18.1977031225938,210428.52134705,0.0,1.0
2014-11-18,27.86,28.13,27.59,27.97,157398,17.952833179726,18.1268197180794,17.7788466413726,18.0237165842404,244257.17301,0.0,1.0
2014-11-19,27.45,27.91,27.17,27.91,140749,17.6886313992634,17.9850529090507,17.5082009150451,17.9850529090507,218420.518964564,0.0,1.0
2014-11-20,27.83,27.89,27.44,27.81,253772,17.9335013421312,17.9721650173208,17.6821874533985,17.9206134504013,393814.605707148,0.0,1.0
2014-11-21,27.77,28.15,27.7,28.15,365145,17.8948376669415,18.1397076098093,17.8497300458869,18.1397076098093,566648.149523733,0.0,1.0
2014-11-24,27.97,28.08,27.69,27.81,208917,18.0237165842404,18.0945999887547,17.843286100022,17.9206134504013,324206.634224895,0.0,1.0
2014-11-25,27.97,28.0,27.78,28.0,178474,18.0237165842404,18.0430484218352,17.9012816128065,18.0430484218352,276963.841318102,0.0,1.0
2014-11-26,28.0,28.14,27.865,27.99,196230,18.0430484218352,18.1332636639444,17.9560551526585,18.0366044759702,304518.386890254,0.0,1.0
2014-11-28,27.47,28.37,27.38,28.0,95261,17.7015192909933,18.281474418838,17.6435237782088,18.0430484218352,147830.230105247,0.0,1.0
2014-12-01,26.69,27.47,26.66,27.46,169752,17.1988915135279,17.7015192909933,17.1795596759331,17.6950753451284,263428.656226848,0.0,1.0
2014-12-02,27.21,27.39,26.66,26.8,182740,17.5339766985048,17.6499677240738,17.1795596759331,17.2697749180422,283584.00866496,0.0,1.0
2014-12-03,27.44,27.62,27.04,27.14,396960,17.6821874533985,17.7981784789674,17.4244296188008,17.4888690774502,616020.072669598,0.0,1.0
2014-12-04,27.4,27.61,27.23,27.45,189839,17.6564116699387,17.7917345331025,17.5468645902347,17.6886313992634,294600.550623549,0.0,1.0
2014-12-05,27.65,27.715,27.29,27.41,595072,17.8175103165622,17.8593959646844,17.5855282654244,17.6628556158037,923459.030339693,0.0,1.0
2014-12-08,27.81,28.0,27.35,27.56,295981,17.9206134504013,18.0430484218352,17.624191940614,17.7595148037778,459316.397442615,0.0,1.0
2014-12-09,28.0,28.08,27.38,27.45,376423,18.0430484218352,18.0945999887547,17.6435237782088,17.6886313992634,584149.848383989,0.0,1.0
2014-12-10,27.1,28.14,27.06,27.97,225541,17.4630932939905,18.1332636639444,17.4373175105307,18.0237165842404,350004.492165392,0.0,1.0
2014-12-11,27.31,27.56,27.17,27.17,140301,17.5984161571542,17.7595148037778,17.5082009150451,17.5082009150451,217725.292764051,0.0,1.0
2014-12-12,27.17,27.33,26.9175,27.1,240500,17.5082009150451,17.6113040488841,17.3454912819553,17.4630932939905,373218.529516924,0.0,1.0
2014-12-15,26.9,27.35,26.7,27.25,224986,17.3342143766917,17.624191940614,17.2053354593928,17.5597524819646,349143.218635737,0.0,1.0
2014-12-16,26.89,27.45,26.51,26.83,236219,17.3277704308267,17.6886313992634,17.0829004879589,17.2891067556371,366575.084507104,0.0,1.0
2014-12-17,27.77,27.79,26.69,26.94,502147,17.8948376669415,17.9077255586714,17.1988915135279,17.3599901601514,779253.908279982,0.0,1.0
2014-12-18,27.8,27.95,27.68,27.87,512262,17.9141695045364,18.0108286925105,17.8368421541571,17.9592771255909,794950.812338456,0.0,1.0
2014-12-19,27.45,27.75,27.43,27.75,1277421,17.6886313992634,17.8819497752116,17.6757435075335,17.8819497752116,1982358.36671119,0.0,1.0
2014-12-22,27.75,27.84,27.34,27.44,245945,17.8819497752116,17.9399452879961,17.6177479947491,17.6821874533985,381668.321172725,0.0,1.0
2014-12-23,27.75,28.01,27.64,27.75,479693,17.8819497752116,18.0494923677001,17.8110663706973,17.8819497752116,744408.798667621,0.0,1.0
2014-12-24,27.66,27.77,27.51,27.75,145859,17.8239542624272,17.8948376669415,17.7272950744531,17.8819497752116,226350.442814175,0.0,1.0
2014-12-26,27.75,27.92,27.69,27.75,287895,17.8819497752116,17.9914968549156,17.843286100022,17.8819497752116,446768.185261021,0.0,1.0
2014-12-29,27.75,27.78,27.71,27.75,483813,17.8819497752116,17.9012816128065,17.8561739917519,17.8819497752116,750802.396761632,0.0,1.0
2014-12-30,27.93,28.1,27.65,27.75,355146,17.9979408007806,18.1074878804846,17.8175103165622,17.8819497752116,551131.259392174,0.0,1.0
2014-12-31,27.61,28.05,27.58,28.02,172560,17.7917345331025,18.0752681511599,17.7724026955076,18.0559363135651,267786.23473364,0.0,1.0
2015-01-02,27.4,27.83,26.805,27.73,331115,17.6564116699387,17.9335013421312,17.2729968909747,17.8690618834818,513838.891480236,0.0,1.0
2015-01-05,26.96,27.47,26.92,27.23,414700,17.3728780518813,17.7015192909933,17.3471022684215,17.5468645902347,643549.78873459,0.0,1.0
2015-01-06,26.05,27.0,25.93,27.0,335476,16.7864789781717,17.3986538353411,16.7091516277924,17.3986538353411,520606.484025861,0.0,1.0
2015-01-07,26.1,26.34,25.8,26.34,370907,16.8186987074964,16.9733534082549,16.6253803315481,16.9733534082549,575589.875790161,0.0,1.0
2015-01-08,26.87,26.87,25.92,26.44,293163,17.3148825390968,17.3148825390968,16.7027076819274,17.0377928669044,454943.300493848,0.0,1.0
2015-01-09,25.95,26.8199,25.92,26.81,247934,16.7220395195222,17.2825983703135,16.7027076819274,17.2762188639072,384754.939281703,0.0,1.0
2015-01-12,25.64,26.19,25.4201,25.98,213913,16.5222771977091,16.8766942202808,16.380574828139,16.7413713571171,331959.647835983,0.0,1.0
2015-01-13,25.45,26.3,25.07,25.88,304128,16.3998422262752,16.9475776247952,16.1549722834074,16.6769318984677,471959.272120263,0.0,1.0
2015-01-14,25.07,25.4499,24.711,25.07,212341,16.1549722834074,16.3997777868165,15.923634626856,16.1549722834074,329520.148757395,0.0,1.0
2015-01-15,24.97,25.2,24.6,25.06,384544,16.090532824758,16.2387435796517,15.8521068277552,16.1485283375425,596752.375112501,0.0,1.0
2015-01-16,25.61,25.62,24.72,24.89,308615,16.5029453601142,16.5093893059792,15.9294341781345,16.0389812578385,478922.397034786,0.0,1.0
2015-01-20,25.46,25.66,25.15,25.66,211578,16.4062861721401,16.535165089439,16.206523850327,16.535165089439,328336.091634645,0.0,1.0
2015-01-21,25.41,25.86,25.25,25.5,369155,16.3740664428154,16.6640440067378,16.2709633089764,16.4320619555999,572871.044756011,0.0,1.0
2015-01-22,26.69,26.93,25.44,25.55,349075,17.1988915135279,17.3535462142865,16.3933982804102,16.4642816849246,541710.013268692,0.0,1.0
2015-01-23,26.28,26.65,26.0,26.65,196057,16.9346897330653,17.1731157300681,16.7542592488469,17.1731157300681,304249.917844074,0.0,1.0
2015-01-26,26.54,26.65,25.8,26.18,167542,17.1022323255538,17.1731157300681,16.6253803315481,16.8702502744159,259999.080550206,0.0,1.0
2015-01-27,26.18,26.49,26.01,26.24,162254,16.8702502744159,17.0700125962291,16.7607031947119,16.9089139496055,251792.928433427,0.0,1.0
2015-01-28,25.3,26.5499,25.26,26.31,193077,16.3031830383011,17.1086118319601,16.2774072548413,16.9540215706601,299625.422135298,0.0,1.0
2015-01-29,25.69,25.74,24.76,24.92,287885,16.5544969270338,16.5867166563585,15.9552099615943,16.0583130954333,446752.666819043,0.0,1.0
2015-01-30,25.43,25.84,25.01,25.16,447242,16.3869543345453,16.6511561150079,16.1163086082178,16.2129677961919,694049.902612094,0.0,1.0
2015-02-02,26.05,26.09,25.405,25.55,340942,16.7864789781717,16.8122547616314,16.370844469883,16.4642816849246,529088.864409809,0.0,1.0
2015-02-03,26.7,26.82,25.814,26.16,356885,17.2053354593928,17.2826628097721,16.634401855759,16.857362382686,553829.916451759,0.0,1.0
2015-02-04,26.85,27.06,26.48,26.48,589002,17.3019946473669,17.4373175105307,17.0635686503641,17.0635686503641,914039.336060409,0.0,1.0
2015-02-05,27.39,27.42,26.862,27.03,349533,17.6499677240738,17.6692995616686,17.3097273824049,17.4179856729359,542420.757911181,0.0,1.0
2015-02-06,27.91,28.1,27.31,27.46,441929,17.9850529090507,18.1074878804846,17.5984161571542,17.6950753451284,685804.954390375,0.0,1.0
2015-02-09,27.31,27.75,27.16,27.49,540528,17.7917345331025,18.0783827643205,17.6940135451872,17.9089997186008,829700.985732157,0.3,1.0
2015-02-10,27.44,27.874,27.05,27.58,166850,17.8764260559624,18.1591654476638,17.6223514873827,17.9676323113499,256111.819312617,0.0,1.0
2015-02-11,27.17,27.506,27.04,27.29,156823,17.7005282777149,17.9194232906451,17.615836754855,17.7787050680471,240720.550434898,0.0,1.0
2015-02-12,27.63,27.64,27.25,27.36,203583,18.0002059739883,18.006720706516,17.7526461379364,17.8243081957409,312496.329104709,0.0,1.0
2015-02-13,27.85,27.958,27.51,27.61,342622,18.1435300895974,18.2138892008963,17.9220291836561,17.987176508933,525918.751912062,0.0,1.0
2015-02-17,28.21,28.21,27.67,27.92,238029,18.378060460594,18.378060460594,18.0262649040991,18.1891332172911,365370.334067503,0.0,1.0
2015-02-18,27.83,28.24,27.71,28.08,402567,18.130500624542,18.397604658177,18.0523238342098,18.2933689377341,617933.273989946,0.0,1.0
2015-02-19,28.02,28.07,27.52,27.83,316177,18.254280542568,18.2868542052064,17.9285439161838,18.130500624542,485326.141413278,0.0,1.0
2015-02-20,28.18,28.26,27.73,28.03,455137,18.3585162630109,18.4106341232324,18.0653532992652,18.2607952750957,698627.300608252,0.0,1.0
2015-02-23,28.1,28.11,27.7,28.03,198582,18.3063984027894,18.3129131353171,18.0458091016821,18.2607952750957,304819.881946289,0.0,1.0
2015-02-24,28.13,28.38,27.95,28.08,252251,18.3259426003725,18.4888109135646,18.2086774148742,18.2933689377341,387200.854260875,0.0,1.0
2015-02-25,28.06,28.21,27.91,28.08,169701,18.2803394726787,18.378060460594,18.1826184847635,18.2933689377341,260488.054235364,0.0,1.0
2015-02-26,28.32,28.33,27.82,27.99,175699,18.4497225183985,18.4562372509261,18.1239858920143,18.2347363449849,269694.878881675,0.0,1.0
2015-02-27,28.18,28.41,28.11,28.17,214457,18.3585162630109,18.5083551111476,18.3129131353171,18.3520015304832,329187.728105041,0.0,1.0
2015-03-02,28.33,28.44,28.03,28.12,194009,18.4562372509261,18.5278993087307,18.2607952750957,18.3194278678448,297800.407270133,0.0,1.0
2015-03-03,28.06,28.255,27.9,28.15,179723,18.2803394726787,18.4073767569685,18.1761037522358,18.3389720654278,275871.648200909,0.0,1.0
2015-03-04,27.8,27.94,27.66,27.89,184991,18.1109564269589,18.2021626823465,18.0197501715714,18.1695890197081,283957.935669527,0.0,1.0
2015-03-05,27.96,27.97,27.4,27.79,172503,18.2151921474019,18.2217068799296,17.8503671258516,18.1044416944313,264789.075018786,0.0,1.0
2015-03-06,28.24,28.5,27.84,27.87,206714,18.397604658177,18.5669877038968,18.1370153570697,18.1565595546527,317302.35910931,0.0,1.0
2015-03-09,28.44,28.61,28.28,28.33,170844,18.5278993087307,18.6386497617013,18.4236635882877,18.4562372509261,262242.539158794,0.0,1.0
2015-03-10,27.93,28.44,27.88,28.01,216032,18.1956479498188,18.5278993087307,18.1630742871804,18.2477658100403,331605.325440476,0.0,1.0
2015-03-11,28.25,28.32,27.71,27.89,433717,18.4041193907047,18.4497225183985,18.0523238342098,18.1695890197081,665747.976846332,0.0,1.0
2015-03-12,29.02,29.07,28.25,28.46,339233,18.9057537953363,18.9383274579747,18.4041193907047,18.540928773786,520716.69643918,0.0,1.0
2015-03-13,28.85,29.05,28.37,29.05,289964,18.7950033423657,18.9252979929193,18.4822961810369,18.9252979929193,445089.646839459,0.0,1.0
2015-03-16,28.94,29.14,28.78,29.04,285787,18.8536359351148,18.9839305856685,18.7494002146719,18.9187832603916,438678.025207642,0.0,1.0
2015-03-17,29.03,29.07,28.57,28.77,305922,18.912268527864,18.9383274579747,18.6125908315905,18.7428854821442,469584.896540332,0.0,1.0
2015-03-18,29.01,29.36,28.8,29.03,466429,18.8992390628086,19.1272547012775,18.7624296797273,18.912268527864,715960.322266496,0.0,1.0
2015-03-19,28.89,29.11,28.62,28.97,400340,18.8210622724764,18.9643863880854,18.645164494229,18.8731801326979,614514.868106763,0.0,1.0
2015-03-20,29.22,29.48,28.63,29.0,573515,19.0360484458899,19.2054314916097,18.6516792267566,18.8927243302809,880335.451322003,0.0,1.0
2015-03-23,29.05,29.48,28.98,29.25,277710,18.9252979929193,19.2054314916097,18.8796948652255,19.055592643473,426279.972078556,0.0,1.0
2015-03-24,29.01,29.2,28.83,29.0,293494,18.8992390628086,19.0230189808346,18.7819738773103,18.8927243302809,450508.134835705,0.0,1.0
2015-03-25,28.35,29.05,28.305,28.97,193614,18.4692667159815,18.9252979929193,18.4399504196069,18.8731801326979,297194.08920823,0.0,1.0
2015-03-26,28.56,28.57,28.0,28.3,178123,18.6060760990629,18.6125908315905,18.2412510775126,18.4366930533431,273415.676304593,0.0,1.0
2015-03-27,28.49,28.53,28.18,28.49,221103,18.5604729713691,18.5865319014798,18.3585162630109,18.5604729713691,339389.221369359,0.0,1.0
2015-03-30,29.01,29.13,28.67,28.67,145616,18.8992390628086,18.9774158531408,18.6777381568674,18.6777381568674,223518.002283645,0.0,1.0
2015-03-31,28.97,29.015,28.67,28.84,176843,18.8731801326979,18.9024964290724,18.6777381568674,18.788488609838,271450.898787541,0.0,1.0
2015-04-01,28.85,28.94,28.3901,28.77,161633,18.7950033423657,18.8536359351148,18.4953907934175,18.7428854821442,248103.815948195,0.0,1.0
2015-04-02,29.08,29.1,28.745,28.84,159847,18.9448421905024,18.9578716555577,18.726598650825,18.788488609838,245362.337318933,0.0,1.0
2015-04-06,28.76,29.018,28.28,28.8,96618,18.7363707496165,18.9044508488307,18.4236635882877,18.7624296797273,148306.932923863,0.0,1.0
2015-04-07,28.77,28.99,28.55,28.68,109305,18.7428854821442,18.8862095977532,18.5995613665352,18.6842528893951,167781.255079207,0.0,1.0
2015-04-08,28.79,29.0,28.67,28.75,155648,18.7559149471996,18.8927243302809,18.6777381568674,18.7298560170888,238916.946073541,0.0,1.0
2015-04-09,28.71,28.89,28.3775,28.8,101101,18.7037970869781,18.8210622724764,18.4871822304326,18.7624296797273,155188.259180851,0.0,1.0
2015-04-10,29.01,29.04,28.565,28.8,219235,18.8992390628086,18.9187832603916,18.6093334653267,18.7624296797273,336521.874180412,0.0,1.0
2015-04-13,29.28,29.33,28.94,28.94,121657,19.075136841056,19.1077105036945,18.8536359351148,18.8536359351148,186741.35811876,0.0,1.0
2015-04-14,29.1,29.2,28.73,29.2,113201,18.9578716555577,19.0230189808346,18.7168265520335,19.0230189808346,173761.546646735,0.0,1.0
2015-04-15,29.26,29.45,28.98,29.19,158312,19.0621073760007,19.1858872940266,18.8796948652255,19.0165042483069,243006.139280905,0.0,1.0
2015-04-16,29.34,29.37,28.88,29.24,128047,19.1142252362221,19.1337694338052,18.8145475399487,19.0490779109453,196549.895879669,0.0,1.0
2015-04-17,28.67,29.11,28.55,29.11,173176,18.6777381568674,18.9643863880854,18.5995613665352,18.9643863880854,265822.118197673,0.0,1.0
2015-04-20,29.1,29.26,28.65,28.78,157094,18.9578716555577,19.0621073760007,18.664708691812,18.7494002146719,241136.530674836,0.0,1.0
2015-04-21,29.18,29.35,29.02,29.16,138715,19.0099895157792,19.1207399687498,18.9057537953363,18.9969600507238,212925.08849835,0.0,1.0
2015-04-22,29.38,29.39,28.76,29.12,255792,19.1402841663329,19.1467988988606,18.7363707496165,18.9709011206131,392636.227063908,0.0,1.0
2015-04-23,30.15,30.54,29.26,29.38,324488,19.6419185709645,19.8959931395441,19.0621073760007,19.1402841663329,498083.3804322,0.0,1.0
2015-04-24,29.84,30.21,29.67,30.09,167874,19.4399618626063,19.6810069661306,19.3292114096357,19.6028301757984,257683.641326259,0.0,1.0
2015-04-27,29.6,30.22,29.21,29.94,174009,19.2836082819419,19.6875216986582,19.0295337133623,19.5051091878831,267100.758566193,0.0,1.0
2015-04-28,30.18,30.19,29.49,29.58,165190,19.6614627685475,19.6679775010752,19.2119462241374,19.2705788168865,253563.748470191,0.0,1.0
2015-04-29,30.15,30.53,29.98,30.08,161995,19.6419185709645,19.8894784070164,19.5311681179939,19.5963154432707,248659.479589736,0.0,1.0
2015-04-30,29.7,30.195,29.51,30.02,254610,19.3487556072187,19.671234867339,19.2249756891927,19.5572270481046,390821.877825506,0.0,1.0
2015-05-01,29.4,29.8,29.2,29.75,221222,19.1533136313882,19.4139029324956,19.0230189808346,19.3813292698571,339571.884279149,0.0,1.0
2015-05-04,29.29,29.39,29.054,29.12,128593,19.3031524795249,19.3690560386903,19.1476200798948,19.1911164289439,195122.997344354,0.34,1.0
2015-05-05,29.04,29.432,28.89,29.15,170668,19.1383935816116,19.3967355335397,19.0395382428636,19.2108874966935,258966.286740073,0.0,1.0
2015-05-06,29.28,29.37,28.84,29.07,158298,19.2965621236084,19.3558753268572,19.006586463281,19.1581646493612,240196.435526168,0.0,1.0
2015-05-07,29.22,29.5,28.934,29.31,129445,19.2570199881092,19.4415499537721,19.0685358088964,19.316333191358,196415.795503953,0.0,1.0
2015-05-08,29.45,29.53,28.906,29.46,111694,19.4085981741895,19.4613210215217,19.0500828123301,19.415188530106,169480.983143563,0.0,1.0
2015-05-11,29.85,29.95,29.274,29.51,185112,19.6722124108508,19.7381159700161,19.2926079100585,19.4481403096887,280883.160703988,0.0,1.0
2015-05-12,29.94,30.0,29.43,29.76,139156,19.7315256140996,19.7710677495988,19.3954174623564,19.612899207602,211150.963259671,0.0,1.0
2015-05-13,30.2,30.29,29.79,30.09,182421,19.9028748679294,19.9621880711782,19.6326702753516,19.8303809528476,276799.921446381,0.0,1.0
2015-05-14,30.51,30.61,30.111,30.27,219917,20.107175901342,20.1730794605073,19.8442207002723,19.9490073593452,333695.179418616,0.0,1.0
2015-05-15,29.91,30.7,29.717,30.55,213458,19.71175454635,20.2323926637561,19.5845606771609,20.1335373250081,323894.494779117,0.0,1.0
2015-05-18,30.41,30.62,29.82,29.96,194071,20.0412723421766,20.1796698164238,19.6524413431012,19.7447063259327,294477.2671733,0.0,1.0
2015-05-19,30.5,30.69,30.34,30.48,301422,20.1005855454254,20.2258023078396,19.9951398507609,20.0874048335924,457368.317914116,0.0,1.0
2015-05-20,30.64,30.66,30.24,30.62,236205,20.1928505282569,20.20603124009,19.9292362915956,20.1796698164238,358410.081324201,0.0,1.0
2015-05-21,30.5,30.72,30.22,30.64,166962,20.1005855454254,20.2455733755892,19.9160555797625,20.1928505282569,253342.918219561,0.0,1.0
2015-05-22,30.19,30.67,30.17,30.4,102844,19.8962845120129,20.2126215960065,19.8831038001798,20.0346819862601,156052.269866033,0.0,1.0
2015-05-26,30.15,30.2,29.81,30.14,175993,19.8699230883468,19.9028748679294,19.6458509871847,19.8633327324302,267046.27523757,0.0,1.0
2015-05-27,30.48,30.48,29.95,30.26,138080,20.0874048335924,20.0874048335924,19.7381159700161,19.9424170034286,209518.27450412,0.0,1.0
2015-05-28,30.46,30.5,30.16,30.5,126902,20.0742241217593,20.1005855454254,19.8765134442633,20.1005855454254,192557.126818669,0.0,1.0
2015-05-29,30.21,30.415,29.84,30.4,143964,19.909465223846,20.0445675201349,19.6656220549343,20.0346819862601,218446.472122763,0.0,1.0
2015-06-01,30.07,30.43,29.77,30.43,83828,19.8172002410145,20.0544530540097,19.6194895635185,20.0544530540097,127197.986059758,0.0,1.0
2015-06-02,30.4,30.54,29.94,30.03,140233,20.0346819862601,20.1269469690916,19.7315256140996,19.7908388173484,212785.169383954,0.0,1.0
2015-06-03,30.86,30.97,30.54,30.56,185449,20.3378383584206,20.4103322735025,20.1269469690916,20.1401276809246,281394.513966647,0.0,1.0
2015-06-04,30.56,30.83,30.32,30.69,145478,20.1401276809246,20.318067290671,19.9819591389278,20.2258023078396,220743.768382897,0.0,1.0
2015-06-05,31.27,31.29,30.61,30.8,182786,20.6080429509985,20.6212236628315,20.1730794605073,20.2982962229214,277353.761033532,0.0,1.0
2015-06-08,31.37,31.501,31.22,31.28,124683,20.6739465101638,20.7602801726704,20.5750911714158,20.614633306915,189190.085602529,0.0,1.0
2015-06-09,31.81,31.93,31.27,31.45,196594,20.9639221704912,21.0430064414896,20.6080429509985,20.7266693574961,298305.588483945,0.0,1.0
2015-06-10,32.35,32.54,31.91,32.0,278437,21.319801389984,21.4450181523981,21.0298257296566,21.0891389329054,422491.597610833,0.0,1.0
2015-06-11,32.34,32.4599,31.95,32.37,142128,21.3132110340675,21.3922294015067,21.0561871533227,21.3329821018171,215660.58313095,0.0,1.0
2015-06-12,32.57,32.62,32.08,32.57,414591,21.4647892201477,21.4977409997304,21.1418617802376,21.4647892201477,629087.419937268,0.0,1.0
2015-06-15,32.42,32.66,32.0,32.29,259451,21.3659338813998,21.5241024233965,21.0891389329054,21.2802592544848,393682.834866515,0.0,1.0
2015-06-16,32.83,32.83,32.164,32.42,214581,21.6361384739776,21.6361384739776,21.1972207699365,21.3659338813998,325598.499865069,0.0,1.0
2015-06-17,32.23,33.04,32.1,33.04,158086,21.2407171189856,21.7745359482248,21.1550424920707,21.7745359482248,239874.753355,0.0,1.0
2015-06-18,32.45,32.79,32.02,32.48,305758,21.3857049491494,21.6097770503115,21.1023196447384,21.4054760168989,463947.628735738,0.0,1.0
2015-06-19,32.35,32.63,32.17,32.17,581616,21.319801389984,21.5043313556469,21.2011749834864,21.2011749834864,882525.93238694,0.0,1.0
2015-06-22,32.98,32.99,32.5,32.67,215898,21.7349938127256,21.7415841686421,21.418656728732,21.5306927793131,327596.874485013,0.0,1.0
2015-06-23,33.09,33.32,32.94,33.07,571485,21.8074877278075,21.9590659138877,21.7086323890595,21.7943070159744,867153.469763811,0.0,1.0
2015-06-24,33.02,33.16,32.79,33.15,245744,21.7613552363917,21.8536202192232,21.6097770503115,21.8470298633067,372884.261658029,0.0,1.0
2015-06-25,33.24,33.29,32.87,33.29,237608,21.9063430665555,21.9392948461381,21.6624998976437,21.9392948461381,360538.949655091,0.0,1.0
2015-06-26,33.29,33.39,33.0,33.39,712296,21.9392948461381,22.0051984053034,21.7481745245587,22.0051984053034,1080815.67827482,0.0,1.0
2015-06-29,32.49,33.31,32.4,33.13,227140,21.4120663728155,21.9524755579712,21.3527531695667,21.8338491514736,344655.133769307,0.0,1.0
2015-06-30,32.54,33.199,32.38,32.9,245500,21.4450181523981,21.8793226072977,21.3395724577336,21.6822709653933,372514.02368744,0.0,1.0
2015-07-01,32.86,33.1,32.67,32.8,234566,21.6559095417272,21.814078083724,21.5306927793131,21.616367406228,355923.113972577,0.0,1.0
2015-07-02,32.23,32.7,31.69,32.48,261245,21.2407171189856,21.5504638470627,20.8848378994929,21.4054760168989,396404.994371589,0.0,1.0
2015-07-06,32.35,33.44,31.6,31.87,294313,21.319801389984,22.0381501848861,20.8255246962441,21.0034643059904,446581.343598865,0.0,1.0
2015-07-07,31.83,32.26,31.44,32.23,269510,20.9771028823243,21.2604881867352,20.7200790015795,21.2407171189856,408946.046940944,0.0,1.0
2015-07-08,31.51,31.79,31.38,31.64,367365,20.7662114929953,20.9507414586582,20.6805368660803,20.8518861199102,557428.164203404,0.0,1.0
2015-07-09,31.88,32.24,31.73,31.85,326440,21.010054661907,21.2473074749022,20.911199323159,20.9902835941574,495329.848849399,0.0,1.0
2015-07-10,32.26,32.47,32.09,32.2,222323,21.2604881867352,21.3988856609824,21.1484521361542,21.220946051236,337345.968587628,0.0,1.0
2015-07-13,32.6,32.71,32.42,32.56,180797,21.4845602878973,21.5570542029792,21.3659338813998,21.4581988642312,274335.714625735,0.0,1.0
2015-07-14,32.8,32.84,32.23,32.5,231089,21.616367406228,21.6427288298941,21.2407171189856,21.418656728732,350647.222891676,0.0,1.0
2015-07-15,33.14,33.33,32.77,32.94,151666,21.8404395073901,21.9656562698042,21.5965963384784,21.7086323890595,230133.246096045,0.0,1.0
2015-07-16,32.96,33.5,32.93,33.32,243490,21.7218131008925,22.0776923203853,21.7020420331429,21.9590659138877,369464.112536271,0.0,1.0
2015-07-17,32.69,33.04,32.47,33.04,118122,21.5438734911461,21.7745359482248,21.3988856609824,21.7745359482248,179234.629352374,0.0,1.0
2015-07-20,32.93,33.03,32.525,32.72,151727,21.7020420331429,21.7679455923083,21.4351326185233,21.5636445588957,230225.805588693,0.0,1.0
2015-07-21,32.73,33.48,32.64,32.92,114359,21.5702349148123,22.0645116085522,21.5109217115635,21.6954516772264,173524.770814142,0.0,1.0
2015-07-22,33.02,33.33,32.75,32.76,248755,21.7613552363917,21.9656562698042,21.5834156266453,21.5900059825619,377453.058909853,0.0,1.0
2015-07-23,32.74,33.44,32.39,33.44,255598,21.5768252707288,22.0381501848861,21.3461628136502,22.0381501848861,387836.413142412,0.0,1.0
2015-07-24,32.7,32.97,32.38,32.79,348045,21.5504638470627,21.7284034568091,21.3395724577336,21.6097770503115,528112.600302625,0.0,1.0
2015-07-27,32.13,32.42,32.0,32.42,252252,21.1748135598203,21.3659338813998,21.0891389329054,21.3659338813998,382759.297365392,0.0,1.0
2015-07-28,32.27,32.39,31.93,32.31,260119,21.2670785426518,21.3461628136502,21.0430064414896,21.2934399663179,394696.437179441,0.0,1.0
2015-07-29,32.33,32.445,32.09,32.09,208347,21.306620678151,21.3824097711911,21.1484521361542,21.1484521361542,316139.223190251,0.0,1.0
2015-07-30,32.66,32.66,32.14,32.14,157286,21.5241024233965,21.5241024233965,21.1814039157368,21.1814039157368,238660.858369461,0.0,1.0
2015-07-31,32.79,32.95,32.2,32.69,265210,21.6097770503115,21.715222744976,21.220946051236,21.5438734911461,402421.361393668,0.0,1.0
2015-08-03,32.5,32.64,32.17,32.47,211816,21.6427288298941,21.7359590463921,21.422971891006,21.6227509263589,318075.417111516,0.34,1.0
2015-08-04,32.71,32.93,32.5179,32.54,259644,21.7825741546411,21.9290787805666,21.6546489790035,21.6693660346079,389896.767007698,0.0,1.0
2015-08-05,33.05,33.3,32.74,32.99,317255,22.0089903947077,22.1754729241685,21.8025520581764,21.9690345876372,476408.847564462,0.0,1.0
2015-08-06,32.67,33.28,32.5152,33.1,116918,21.7559369499274,22.1621543218116,21.6528509676853,22.0422869005999,175570.974892568,0.0,1.0
2015-08-07,32.71,32.79,32.39,32.47,198878,21.7825741546411,21.8358485640686,21.5694765169314,21.6227509263589,298646.952091929,0.0,1.0
2015-08-10,33.4,33.41,32.96,32.96,289218,22.2420659359527,22.2487252371312,21.9490566841019,21.9490566841019,434306.832279707,0.0,1.0
2015-08-11,32.79,33.37,32.56,33.11,140668,21.8358485640686,22.2220880324175,21.6826846369647,22.0489462017783,211235.377753534,0.0,1.0
2015-08-12,31.83,32.62,31.58,32.62,212045,21.1965556509394,21.7226404440353,21.0300731214787,21.7226404440353,318419.297038049,0.0,1.0
2015-08-13,32.08,32.22,31.57,31.86,122074,21.3630381804001,21.4562683968981,21.0234138203002,21.2165335544747,183313.5290463,0.0,1.0
2015-08-14,33.06,33.07,32.16,32.17,341795,22.0156496958862,22.0223089970646,21.4163125898276,21.422971891006,513259.561089012,0.0,1.0
2015-08-17,33.46,33.7,32.67,32.85,318135,22.2820217430233,22.4418449713056,21.7559369499274,21.8758043711392,477730.307544152,0.0,1.0
2015-08-18,33.39,33.65,33.08,33.44,220256,22.2354066347743,22.4085484654135,22.028968298243,22.2687031406665,330749.419644002,0.0,1.0
2015-08-19,33.01,33.47,32.86,33.14,225721,21.982353189994,22.2886810442017,21.8824636723176,22.0689241053136,338955.986449694,0.0,1.0
2015-08-20,31.56,33.0749,31.53,32.63,378137,21.0167545191218,22.025572054642,20.9967766155865,21.7292997452137,567832.854932098,0.0,1.0
2015-08-21,31.17,31.62,30.81,31.08,290625,20.7570417731631,21.0567103261924,20.5173069307396,20.6971080625572,436419.666588143,0.0,1.0
2015-08-24,29.26,30.57,28.63,29.75,461098,19.4851152480832,20.3574837024573,19.0655792738421,19.8114210058262,692411.992858355,0.0,1.0
2015-08-25,28.74,30.29,28.69,30.29,273153,19.1388315868048,20.1710232694613,19.1055350809127,20.1710232694613,410182.679355016,0.0,1.0
2015-08-26,29.68,29.7,28.78,29.4,190736,19.7648058975772,19.778124499934,19.1654687915186,19.5783454645812,286420.443961655,0.0,1.0
2015-08-27,30.05,30.39,29.73,29.95,318257,20.011200041179,20.2376162812456,19.7981024034693,19.9446070293947,477913.509950428,0.0,1.0
2015-08-28,30.05,30.28,29.81,29.81,201830,20.011200041179,20.1643639682829,19.8513768128967,19.8513768128967,303079.849660164,0.0,1.0
2015-08-31,30.31,30.42,29.77,29.88,237468,20.1843418718182,20.2575941847809,19.824739608183,19.8979919211457,356595.975519495,0.0,1.0
2015-09-01,29.03,30.19,28.8,29.67,357955,19.3319513209793,20.104430257677,19.1787873938754,19.7581465963987,537526.371625148,0.0,1.0
2015-09-02,29.36,29.71,28.89,29.35,267110,19.5517082598674,19.7847838011125,19.2387211044813,19.545048958689,401108.153608118,0.0,1.0
2015-09-03,29.56,29.83,29.38,29.38,171161,19.684894283436,19.8646954152536,19.5650268622243,19.5650268622243,257025.46770888,0.0,1.0
2015-09-04,29.4,29.53,29.0,29.25,159919,19.5783454645812,19.6649163799007,19.311973417444,19.4784559469047,240143.816468333,0.0,1.0
2015-09-08,30.35,30.43,29.71,29.97,165530,20.2109790765319,20.2642534859593,19.7847838011125,19.9579256317516,248569.625497928,0.0,1.0
2015-09-09,30.16,30.76,30.13,30.66,164392,20.0844523541418,20.4840104248475,20.0644744506065,20.4174174130632,246860.737478737,0.0,1.0
2015-09-10,30.5,30.695,30.0025,30.09,152627,20.3108685942083,20.4407249671877,19.9795683605815,20.0378372458928,229193.718545716,0.0,1.0
2015-09-11,30.62,30.7,30.21,30.24,111868,20.3907802083495,20.4440546177769,20.1177488600339,20.1377267635692,167987.596600026,0.0,1.0
2015-09-14,30.75,30.95,30.52,30.66,135267,20.4773511236691,20.6105371472376,20.3241871965652,20.4174174130632,203124.917128183,0.0,1.0
2015-09-15,31.31,31.42,30.79,30.81,111614,20.8502719896611,20.9235243026238,20.5039883283828,20.5173069307396,167606.175196797,0.0,1.0
2015-09-16,31.34,31.4,30.98,31.38,141981,20.8702498931964,20.9102057002669,20.6305150507729,20.8968870979101,213207.056109595,0.0,1.0
2015-09-17,30.54,31.76,30.32,31.3,221807,20.3375057989221,21.1499405426904,20.1910011729966,20.8436126884827,333078.492858206,0.0,1.0
2015-09-18,29.97,30.14,29.69,30.01,773334,19.9579256317516,20.0711337517849,19.7714651987556,19.9845628364653,1161284.01356138,0.0,1.0
2015-09-21,30.49,30.71,30.13,30.22,151561,20.3042092930299,20.4507139189554,20.0644744506065,20.1244081612123,227592.949979409,0.0,1.0
2015-09-22,30.34,30.48,30.04,30.11,253836,20.2043197753535,20.2975499918515,20.0045407400006,20.0511558482496,381175.131141739,0.0,1.0
2015-09-23,30.64,30.81,30.28,30.43,148762,20.4040988107064,20.5173069307396,20.1643639682829,20.2642534859593,223389.806248551,0.0,1.0
2015-09-24,30.99,31.01,30.25,30.34,178548,20.6371743519514,20.6504929543082,20.1443860647476,20.2043197753535,268118.223242941,0.0,1.0
2015-09-25,31.34,31.71,31.19,31.38,187489,20.8702498931964,21.1166440367982,20.7703603755199,20.8968870979101,281544.556968411,0.0,1.0
2015-09-28,30.85,31.28,30.76,31.14,242981,20.5439441354534,20.8302940861258,20.4840104248475,20.7370638696278,364874.621960442,0.0,1.0
2015-09-29,30.74,31.03,30.63,30.9,211216,20.4706918224906,20.6638115566651,20.3974395095279,20.5772406413455,317174.421670818,0.0,1.0
2015-09-30,31.21,31.29,30.66,31.03,207851,20.7836789778768,20.8369533873042,20.4174174130632,20.6638115566651,312121.338907569,0.0,1.0
2015-10-01,31.37,31.46,30.59,31.12,159850,20.8902277967317,20.9501615073375,20.3708023048142,20.7237452672709,240040.201992652,0.0,1.0
2015-10-02,30.56,30.7,29.52,30.7,388312,20.3508244012789,20.4440546177769,19.6582570787223,20.4440546177769,583112.23594727,0.0,1.0
2015-10-05,31.41,31.41,30.588,30.83,165293,20.9168650014454,20.9168650014454,20.3694704445785,20.5306255330965,248213.732298852,0.0,1.0
2015-10-06,31.36,31.65,31.15,31.43,137105,20.8835684955532,21.0766882297277,20.7437231708062,20.9301836038022,205884.966494856,0.0,1.0
2015-10-07,32.35,32.35,31.56,31.56,291325,21.5428393122177,21.5428393122177,21.0167545191218,21.0167545191218,437470.827935625,0.0,1.0
2015-10-08,32.86,32.86,31.9,32.32,273608,21.8824636723176,21.8824636723176,21.2431707591884,21.5228614086824,410865.934230877,0.0,1.0
2015-10-09,32.57,33.0,32.46,32.95,192859,21.6893439381431,21.9756938888156,21.6160916251804,21.9423973829234,289608.466162659,0.0,1.0
2015-10-12,32.84,32.91,32.39,32.61,134853,21.8691450699607,21.9157601782097,21.5694765169314,21.7159811428569,202503.230274102,0.0,1.0
2015-10-13,32.4,33.09,32.4,32.76,107937,21.5761358181098,22.0356275994214,21.5761358181098,21.8158706605333,162084.574804386,0.0,1.0
2015-10-14,31.26,32.35,31.09,32.34,207259,20.8169754837689,21.5428393122177,20.7037673637357,21.5361800110393,311232.356739414,0.0,1.0
2015-10-15,32.04,32.06,31.06,31.5,224597,21.3364009756864,21.3497195780433,20.6837894602004,20.9767987120512,337268.121657453,0.0,1.0
2015-10-16,32.17,32.32,31.33,32.17,135785,21.422971891006,21.5228614086824,20.8635905920179,21.422971891006,203902.77652532,0.0,1.0
2015-10-19,32.28,32.48,31.94,32.01,182926,21.4962242039687,21.6294102275373,21.2698079639021,21.3164230721511,274692.486641902,0.0,1.0
2015-10-20,32.8,32.86,32.074,32.28,107476,21.842507865247,21.8824636723176,21.3590425996931,21.4962242039687,161392.309974115,0.0,1.0
2015-10-21,32.06,33.0,32.06,33.0,120721,21.3497195780433,21.9756938888156,21.3497195780433,21.9756938888156,181281.784327526,0.0,1.0
2015-10-22,32.68,32.96,32.25,32.25,153304,21.7625962511059,21.9490566841019,21.4762463004334,21.4762463004334,230210.341734636,0.0,1.0
2015-10-23,33.4,33.56,32.502,32.87,151640,22.2420659359527,22.3486147548076,21.6440606901298,21.889122973496,227711.581045768,0.0,1.0
2015-10-26,33.24,33.43,32.93,33.36,199110,22.1355171170979,22.262043839488,21.9290787805666,22.215428731239,298995.336995665,0.0,1.0
2015-10-27,32.68,33.33,32.465,32.98,196715,21.7625962511059,22.1954508277037,21.6194212757696,21.9623752864587,295398.863528212,0.0,1.0
2015-10-28,34.2,34.24,32.76,32.77,332121,22.7748100302271,22.8014472349408,21.8158706605333,21.8225299617117,498732.511266823,0.0,1.0
2015-10-29,33.79,34.902,33.16,34.36,223037,22.5017786819115,23.2422929729528,22.0822427076704,22.8813588490819,334925.533511637,0.0,1.0
2015-10-30,33.32,34.07,33.09,34.07,425932,22.1887915265253,22.6882391149075,22.0356275994214,22.6882391149075,639604.650079041,0.0,1.0
2015-11-02,34.0,34.23,33.12,33.61,289329,22.6416240066585,22.7947879337623,22.0556055029567,22.3819112606998,434473.516436235,0.0,1.0
2015-11-03,34.03,34.34,33.75,33.89,207165,22.6616019101938,22.8680402467251,22.4751414771978,22.5683716936958,311091.200787037,0.0,1.0
2015-11-04,34.02,34.35,33.78,34.01,232477,22.6549426090153,22.8746995479035,22.495119380733,22.6482833078369,349101.195111955,0.0,1.0
2015-11-05,34.52,34.8,34.05,34.05,199351,22.9879076679368,23.1743681009328,22.6749205125506,22.6749205125506,299357.236831012,0.0,1.0
2015-11-06,35.33,36.27,34.1,34.1,298023,23.6471784846013,24.2763420219781,22.8239113027145,22.8239113027145,445260.418567756,0.18,1.0
2015-11-09,35.26,35.515,34.94,35.36,258814,23.600325880754,23.7710032233403,23.3861425488811,23.6672581719643,386680.323234098,0.0,1.0
2015-11-10,35.54,35.71,35.17,35.17,291417,23.7877362961429,23.9015211912004,23.5400868186648,23.5400868186648,435390.742988829,0.0,1.0
2015-11-11,35.58,35.85,35.39,35.68,227747,23.814509212627,23.9952263988948,23.6873378593274,23.8814415038373,340264.759926418,0.0,1.0
2015-11-12,34.35,35.59,34.31,35.27,264538,22.9912420307403,23.8212024417481,22.9644691142561,23.6070191098751,395232.249212567,0.0,1.0
2015-11-13,33.67,34.3,33.6,34.1,168898,22.5361024505102,22.9577758851351,22.489249846663,22.8239113027145,252341.578251534,0.0,1.0
2015-11-16,34.13,34.15,33.43,33.55,211595,22.8439909900776,22.8573774483196,22.3754649516054,22.4557837010578,316132.910100376,0.0,1.0
2015-11-17,34.15,34.69,33.88,34.23,153501,22.8573774483196,23.2188118208553,22.6766602620518,22.9109232812879,229337.734035861,0.0,1.0
2015-11-18,34.62,34.695,33.77,34.28,181019,23.1719592170081,23.2221584354158,22.6030347417205,22.944389426893,270450.923951227,0.0,1.0
2015-11-19,34.62,34.84,34.34,34.52,161594,23.1719592170081,23.3192102576708,22.9845488016192,23.1050269257978,241429.057750704,0.0,1.0
2015-11-20,34.71,34.93,34.5,34.7,240890,23.2321982790974,23.37944931976,23.0916404675557,23.2255050499763,359901.021829814,0.0,1.0
2015-11-23,34.99,35.17,34.63,34.84,86859,23.4196086944862,23.5400868186648,23.1786524461291,23.3192102576708,129771.442795948,0.0,1.0
2015-11-24,35.11,35.2,34.45,34.63,189289,23.4999274439386,23.5601665060279,23.0581743219506,23.1786524461291,282806.694014462,0.0,1.0
2015-11-25,35.2,35.32,34.88,35.18,94784,23.5601665060279,23.6404852554802,23.3459831741549,23.5467800477858,141611.766586895,0.0,1.0
2015-11-27,35.39,35.5,34.94,35.22,105300,23.6873378593274,23.7609633796588,23.3861425488811,23.5735529642699,157323.166585078,0.0,1.0
2015-11-30,35.54,35.71,35.24,35.6,207149,23.7877362961429,23.9015211912004,23.586939422512,23.8278956708691,309490.376400117,0.0,1.0
2015-12-01,35.56,35.76,35.01,35.01,317486,23.801122754385,23.9349873368056,23.4329951527283,23.4329951527283,474339.058560589,0.0,1.0
2015-12-02,35.07,35.64,34.96,35.48,478369,23.4731545274545,23.8546685873532,23.3995290071231,23.7475769214167,714705.848776231,0.0,1.0
2015-12-03,34.09,35.48,34.01,35.23,437482,22.8172180735935,23.7475769214167,22.7636722406252,23.5802461933909,653618.74229794,0.0,1.0
2015-12-04,34.51,34.83,34.02,34.08,460062,23.0983336966767,23.3125170285497,22.7703654697462,22.8105248444724,687354.327307354,0.0,1.0
2015-12-07,33.55,34.642,33.13,34.5,430211,22.4557837010578,23.1866843210743,22.1746680779745,23.0916404675557,642755.52535359,0.0,1.0
2015-12-08,33.01,33.52,32.82,33.26,213779,22.0943493285221,22.4357040136947,21.9671779752226,22.2616800565479,319395.90911103,0.0,1.0
2015-12-09,32.42,33.21,32.21,32.85,208594,21.6994488103813,22.2282139109428,21.5588909988397,21.9872576625857,311649.27455506,0.0,1.0
2015-12-10,32.61,32.86,32.05,32.4,207272,21.8266201636809,21.9939508917067,21.4517993329032,21.6860623521393,309674.144201542,0.0,1.0
2015-12-11,31.56,32.29,31.26,31.85,400722,21.1238311059727,21.6124368318079,20.9230342323418,21.3179347504826,598697.568473938,0.0,1.0
2015-12-14,31.71,32.03,31.17,31.53,334093,21.2242295427882,21.4384128746611,20.8627951702525,21.1037514186096,499150.699847184,0.0,1.0
2015-12-15,32.6,32.9,31.93,32.0,510771,21.8199269345599,22.0207238081908,21.3714805834508,21.418333187298,763115.965050588,0.0,1.0
2015-12-16,33.19,33.63,32.22,32.91,528750,22.2148274527007,22.509329534026,21.5655842279607,22.0274170373118,789977.439049004,0.0,1.0
2015-12-17,32.84,33.36,32.59,33.31,363054,21.9805644334646,22.3286123477582,21.8132337054389,22.2951462021531,542419.799823163,0.0,1.0
2015-12-18,32.39,32.84,32.07,32.79,2799980,21.6793691230182,21.9805644334646,21.4651857911453,21.9470982878595,4183302.18399704,0.0,1.0
2015-12-21,32.62,32.95,32.2,32.55,237088,21.8333133928019,22.054189953796,21.5521977697187,21.7864607889547,354220.654504493,0.0,1.0
2015-12-22,32.73,33.1999,32.135,32.71,151912,21.9069389131333,22.2214537495305,21.508691780432,21.8935524548912,226963.693089006,0.0,1.0
2015-12-23,33.22,33.36,32.785,32.98,206765,22.2349071400638,22.3286123477582,21.943751673299,22.0742696411591,308916.662288354,0.0,1.0
2015-12-24,33.41,33.63,33.1,33.21,97988,22.3620784933634,22.509329534026,22.1545883906114,22.2282139109428,146398.693706919,0.0,1.0
2015-12-28,33.32,33.36,32.86,33.35,174133,22.3018394312741,22.3286123477582,21.9939508917067,22.3219191186372,260162.915165806,0.0,1.0
2015-12-29,33.5,33.79,33.19,33.52,207229,22.4223175554526,22.6164211999625,22.2148274527007,22.4357040136947,309609.900173402,0.0,1.0
2015-12-30,32.94,33.491,32.89,33.48,239141,22.0474967246749,22.4162936492437,22.0140305790698,22.4089310972106,357287.933336394,0.0,1.0
2015-12-31,32.51,33.06,32.48,32.93,210094,21.7596878724706,22.1278154741273,21.7396081851075,22.0408034955539,313890.345304135,0.0,1.0
2016-01-04,31.78,32.11,31.56,31.86,395747,21.2710821466354,21.4919587076294,21.1238311059727,21.3246279796036,591264.683822838,0.0,1.0
2016-01-05,31.81,32.15,31.68,31.9,198652,21.2911618339985,21.5187316241135,21.2041498554251,21.3514008960877,296795.457630189,0.0,1.0
2016-01-06,31.6,31.84,30.85,31.1,147649,21.1506040224568,21.3112415213616,20.6486118383795,20.8159425664053,220594.570020135,0.0,1.0
2016-01-07,30.57,31.32,30.5,30.95,258418,20.4612014229907,20.963193607068,20.4143488191435,20.7155441295898,386088.680556341,0.0,1.0
2016-01-08,29.69,30.89,29.66,30.7,410458,19.87219726034,20.6753847548637,19.8521175729769,20.5482134015641,613243.611682602,0.0,1.0
2016-01-11,29.83,30.23,29.57,29.9,352044,19.9659024680344,20.2336316328756,19.7918785108876,20.0127550718816,525970.34052495,0.0,1.0
2016-01-12,29.9,30.12,29.355,30.12,198036,20.0127550718816,20.1600061125443,19.6479740847854,20.1600061125443,295875.124575903,0.0,1.0
2016-01-13,28.94,30.08,28.655,30.08,251420,19.3702050762627,20.1332331960602,19.1794480463133,20.1332331960602,375633.338488322,0.0,1.0
2016-01-14,29.68,29.81,28.82,29.25,298567,19.8655040312189,19.9525160097923,19.2898863268103,19.5776951790146,446073.180226089,0.0,1.0
2016-01-15,29.34,29.66,28.51,28.77,358060,19.6379342411039,19.8521175729769,19.0823962240584,19.2564201812052,534958.528275908,0.0,1.0
2016-01-19,29.39,29.72,29.03,29.67,291007,19.6714003867091,19.8922769477031,19.430444138352,19.8588108020979,434778.183650748,0.0,1.0
2016-01-20,29.12,29.46,28.35,28.87,349661,19.4906832004412,19.7182529905563,18.9753045581219,19.3233524724155,522410.026128254,0.0,1.0
2016-01-21,28.57,29.5,28.55,29.11,304200,19.1225555987845,19.7450259070404,19.1091691405425,19.4839899713202,454489.147912449,0.0,1.0
2016-01-22,29.01,29.1,28.6,29.0,275895,19.4170576801099,19.4772967421992,19.1426352861476,19.4103644509889,412200.142877399,0.0,1.0
2016-01-25,28.11,28.985,28.03,28.89,300274,18.8146670592171,19.4003246073073,18.7611212262489,19.3367389306575,448623.518738536,0.0,1.0
2016-01-26,29.08,29.11,28.22,28.27,178980,19.4639102839571,19.4839899713202,18.8882925795485,18.9217587251536,267404.561779651,0.0,1.0
2016-01-27,28.85,29.49,28.64,28.92,329068,19.3099660141734,19.7383326779194,19.1694082026318,19.3568186180206,491643.112837783,0.0,1.0
2016-01-28,29.58,30.0,28.61,28.61,285471,19.7985717400086,20.0796873630919,19.1493285152687,19.1493285152687,426507.138539496,0.0,1.0
2016-01-29,29.63,29.65,28.51,29.24,741861,19.8320378856138,19.8454243438558,19.0823962240584,19.5710019498936,1108375.32465311,0.0,1.0
2016-02-01,29.8,30.0,28.805,29.16,426268,19.9458227806713,20.0796873630919,19.2798464831288,19.5174561169253,636864.497377855,0.0,1.0
2016-02-02,29.05,29.645,28.74,29.26,240173,19.443830596594,19.8420777292953,19.2363404938421,19.5843884081357,358829.790011757,0.0,1.0
2016-02-03,28.99,29.77,28.26,29.3,378294,19.4036712218678,19.9257430933082,18.9150654960326,19.6111613246198,565189.078633767,0.0,1.0
2016-02-04,28.66,29.29,28.34,28.92,494957,19.1827946608738,19.6044680954987,18.9686113290008,19.3568186180206,739489.103166673,0.0,1.0
2016-02-05,28.15,28.85,28.14,28.72,298490,18.8414399757013,19.3099660141734,18.8347467465802,19.2229540356,445958.138594301,0.0,1.0
2016-02-08,27.7,27.81,26.78,27.62,287129,18.794587371854,18.869222917374,18.1703628093231,18.7403069751122,423178.926072663,0.38,1.0
2016-02-09,27.85,28.15,27.24,27.24,227167,18.8963631157449,19.0999146035268,18.4824750905886,18.4824750905886,334805.216815956,0.0,1.0
2016-02-10,27.65,28.65,27.65,28.07,212368,18.7606621238904,19.4391670831631,18.7606621238904,19.0456342067849,312994.027674665,0.0,1.0
2016-02-11,27.18,27.36,26.56,27.03,317871,18.4417647930322,18.5638956857013,18.0210917182831,18.3399890491413,468487.364249669,0.0,1.0
2016-02-12,28.3,28.46,27.55,27.74,197480,19.2016903474177,19.3102511409013,18.6928116279631,18.8217275702249,291051.66778984,0.0,1.0
2016-02-16,29.01,29.36,28.2,28.77,198979,19.6834288685013,19.9209056042467,19.1338398514904,19.5205876782758,293260.936829829,0.0,1.0
2016-02-17,28.58,29.26,28.49,29.25,191893,19.391671736014,19.8530551083195,19.3306062896795,19.8462700587267,282817.387518716,0.0,1.0
2016-02-18,28.09,28.62,27.79,28.62,273897,19.0592043059704,19.4188119343849,18.8556528181886,19.4188119343849,403677.226314736,0.0,1.0
2016-02-19,28.29,28.54,28.0,28.0,246069,19.1949052978249,19.3645315376431,18.9981388596359,18.9981388596359,362663.524617068,0.0,1.0
2016-02-22,28.64,28.745,28.28,28.52,185710,19.4323820335704,19.503625054294,19.1881202482322,19.3509614384577,273704.705414479,0.0,1.0
2016-02-23,28.32,28.82,28.09,28.53,240698,19.2152604466031,19.5545129262395,19.0592043059704,19.3577464880504,354747.591319015,0.0,1.0
2016-02-24,28.45,28.46,27.555,27.96,193417,19.3034660913086,19.3102511409013,18.6962041527595,18.9709986612649,285063.50227318,0.0,1.0
2016-02-25,28.83,29.09,28.41,28.47,233784,19.5612979758322,19.7377092652431,19.2763258929377,19.317036190494,344557.540523497,0.0,1.0
2016-02-26,29.68,29.79,29.05,29.08,183781,20.138027191214,20.212662736734,19.7105690668722,19.7309242156504,270861.690085501,0.0,1.0
2016-02-29,28.83,29.69,28.79,29.61,256437,19.5612979758322,20.1448122408067,19.5341577774613,20.0905318440649,377944.179324607,0.0,1.0
2016-03-01,29.58,29.62,28.9,28.9,494965,20.0701766952867,20.0973168936576,19.6087933229813,19.6087933229813,729493.562627095,0.0,1.0
2016-03-02,29.5,29.9,29.17,29.48,342755,20.0158962985449,20.287298282254,19.7919896619849,20.0023261993595,505162.114610629,0.0,1.0
2016-03-03,29.7,29.87,29.33,29.55,364034,20.1515972903995,20.2669431334758,19.9005504554686,20.0498215465086,536523.712944129,0.0,1.0
2016-03-04,29.65,29.84,29.44,29.84,361719,20.1176720424358,20.2465879846976,19.9751860009886,20.2465879846976,533111.799783642,0.0,1.0
2016-03-07,30.01,30.07,29.39,29.45,253614,20.361933827774,20.4026441253304,19.9412607530249,19.9819710505813,373783.561245963,0.0,1.0
2016-03-08,29.38,29.94,29.35,29.75,208786,19.9344757034322,20.3144384806249,19.914120554654,20.1855225383631,307714.773704525,0.0,1.0
2016-03-09,29.27,29.78,29.11,29.61,267515,19.8598401579122,20.2058776871413,19.7512793644286,20.0905318440649,394271.252323269,0.0,1.0
2016-03-10,29.58,29.7,29.06,29.43,280672,20.0701766952867,20.1515972903995,19.7173541164649,19.9684009513958,413662.414937768,0.0,1.0
2016-03-11,30.22,30.3425,29.34,29.8,192044,20.5044198692213,20.5875367267322,19.9073355050613,20.2194477863267,283039.935634151,0.0,1.0
2016-03-14,30.35,30.51,30.0,30.17,284331,20.5926255139267,20.7011863074104,20.3551487781813,20.4704946212576,419055.153708494,0.0,1.0
2016-03-15,29.86,30.275,29.83,30.1,200863,20.2601580838831,20.5417376419813,20.2398029351049,20.4229992741085,296037.629872751,0.0,1.0
2016-03-16,29.68,30.21,29.4,29.71,223057,20.138027191214,20.4976348196285,19.9480458026176,20.1583823399922,328747.781356079,0.0,1.0
2016-03-17,30.14,30.31,28.96,29.7,261996,20.4501394724794,20.5654853155558,19.6495036205377,20.1515972903995,386137.19239552,0.0,1.0
2016-03-18,30.6,30.72,30.285,30.34,446963,20.7622517537449,20.8436723488576,20.548522691574,20.585840464334,658746.843175768,0.0,1.0
2016-03-21,30.46,30.7,30.16,30.62,163882,20.6672610594467,20.8301022496722,20.4637095716649,20.7758218529303,241533.975191081,0.0,1.0
2016-03-22,30.29,30.4399,29.525,30.3,260747,20.5519152163704,20.6536231097653,20.0328589225267,20.5587002659631,384296.380500291,0.0,1.0
2016-03-23,29.74,30.335,29.72,30.15,221145,20.1787374887704,20.5824479395376,20.1651673895849,20.4569245220722,325929.821112944,0.0,1.0
2016-03-24,29.48,29.58,29.2,29.58,316616,20.0023261993595,20.0701766952867,19.8123448107631,20.0701766952867,466637.709382966,0.0,1.0
2016-03-28,29.4,29.82,29.27,29.5,184239,19.9480458026176,20.2330178855122,19.8598401579122,20.0158962985449,271536.703574704,0.0,1.0
2016-03-29,29.88,29.89,28.96,29.34,215634,20.2737281830685,20.2805132326613,19.6495036205377,19.9073355050613,317807.551813828,0.0,1.0
2016-03-30,30.08,30.36,29.79,29.96,123856,20.4094291749231,20.5994105635194,20.212662736734,20.3280085798104,182542.512486219,0.0,1.0
2016-03-31,29.92,30.12,29.64,29.94,135795,20.3008683814395,20.436569373294,20.1108869928431,20.3144384806249,200138.551891439,0.0,1.0
2016-04-01,30.19,30.2,29.41,29.68,155125,20.4840647204431,20.4908497700358,19.9548308522104,20.138027191214,228627.658324382,0.0,1.0
2016-04-04,30.08,30.31,29.5,30.15,212287,20.4094291749231,20.5654853155558,20.0158962985449,20.4569245220722,312874.647559763,0.0,1.0
2016-04-05,29.2,29.8,29.19,29.8,137408,19.8123448107631,20.2194477863267,19.8055597611704,20.2194477863267,202515.837389439,0.0,1.0
2016-04-06,29.49,29.53,28.88,29.14,131934,20.0091112489522,20.0362514473231,19.5952232237958,19.7716345132067,194448.099747746,0.0,1.0
2016-04-07,28.66,29.23,28.51,29.23,153747,19.4459521327558,19.8326999595413,19.3441763888649,19.8326999595413,226596.722542459,0.0,1.0
2016-04-08,28.84,29.31,28.67,28.96,120251,19.5680830254249,19.8869803562831,19.4527371823486,19.6495036205377,177229.360458761,0.0,1.0
2016-04-11,29.04,29.44,28.88,28.94,125085,19.7037840172795,19.9751860009886,19.5952232237958,19.6359335213522,184353.847809865,0.0,1.0
2016-04-12,29.64,29.65,29.01,29.07,116896,20.1108869928431,20.1176720424358,19.6834288685013,19.7241391660577,172284.665576065,0.0,1.0
2016-04-13,30.84,30.86,29.93,29.93,290195,20.9250929439703,20.9386630431558,20.3076534310322,20.3076534310322,427697.684496015,0.0,1.0
2016-04-14,30.7,31.27,30.54,30.75,198033,20.8301022496722,21.2168500764576,20.7215414561885,20.8640274976358,291866.694994052,0.0,1.0
2016-04-15,30.55,30.86,30.48,30.61,107763,20.7283265057813,20.9386630431558,20.6808311586322,20.7690368033376,158824.189163645,0.0,1.0
2016-04-18,30.75,30.8899,30.26,30.34,144829,20.8640274976358,20.9589503414381,20.5315600675922,20.585840464334,213453.119274533,0.0,1.0
2016-04-19,31.14,31.31,30.56,30.75,194492,21.1286444317522,21.2439902748285,20.735111555374,20.8640274976358,286647.867995653,0.0,1.0
2016-04-20,31.36,31.48,30.95,31.18,174284,21.2779155227922,21.3593361179049,20.9997284894903,21.1557846301231,256864.740070308,0.0,1.0
2016-04-21,31.33,31.54,31.17,31.42,299692,21.257560374014,21.4000464154612,21.1489995805303,21.3186258203485,441694.634511206,0.0,1.0
2016-04-22,31.67,31.68,31.23,31.28,239983,21.4882520601667,21.4950371097594,21.1897098780867,21.2236351260503,353693.803884998,0.0,1.0
2016-04-25,31.29,31.53,31.22,31.53,223880,21.2304201756431,21.3932613658685,21.182924828494,21.3932613658685,329960.742276633,0.0,1.0
2016-04-26,31.72,31.81,31.26,31.35,194904,21.5221773081303,21.5832427544649,21.2100650268649,21.2711304731994,287255.085370221,0.0,1.0
2016-04-27,31.68,31.79,31.31,31.74,322809,21.4950371097594,21.5696726552794,21.2439902748285,21.5357474073158,475765.129772994,0.0,1.0
2016-04-28,29.99,31.405,29.72,31.1,479224,20.3483637285885,21.3084482459594,20.1651673895849,21.1015042333812,706294.026964346,0.0,1.0
2016-04-29,29.49,29.64,29.0,29.01,628217,20.0091112489522,20.1108869928431,19.6766438189086,19.6834288685013,925884.168442021,0.0,1.0
2016-05-02,29.9,30.14,29.45,29.67,496333,20.287298282254,20.4501394724794,19.9819710505813,20.1312421416213,731509.760123228,0.0,1.0
2016-05-03,28.96,29.83,28.79,29.44,303035,19.6495036205377,20.2398029351049,19.5341577774613,19.9751860009886,446621.643450953,0.0,1.0
2016-05-04,28.56,28.98,28.18,28.69,273293,19.3781016368286,19.6630737197231,19.1202697523049,19.466307281534,402787.033852992,0.0,1.0
2016-05-05,28.35,28.81,28.32,28.64,229125,19.2356155953813,19.5477278766467,19.2152604466031,19.4323820335704,337690.973173725,0.0,1.0
2016-05-06,28.51,28.52,27.99,28.08,274791,19.3441763888649,19.3509614384577,18.9913538100431,19.0524192563777,404994.829064403,0.0,1.0
2016-05-09,28.09,28.49,27.93,28.12,204554,19.3102511409013,19.5852280172402,19.2002603903657,19.3308744066267,297558.111392424,0.37,1.0
2016-05-10,28.41,28.64,28.16,28.16,151274,19.5302326419724,19.6883443458673,19.3583720942606,19.3583720942606,220053.412511013,0.0,1.0
2016-05-11,28.22,28.63,28.2,28.33,121384,19.3996186257114,19.6814699239589,19.3858697818945,19.4752372667047,176573.392811962,0.0,1.0
2016-05-12,28.23,28.515,28.02,28.36,260646,19.4064930476199,19.6024140720114,19.262130187542,19.4958605324301,379153.336048134,0.0,1.0
2016-05-13,28.01,28.56,27.89,28.22,264646,19.2552557656335,19.6333489705995,19.1727627027318,19.3996186257114,384972.007135327,0.0,1.0
2016-05-16,28.37,28.73,27.95,27.95,248637,19.5027349543385,19.7502141430436,19.2140092341827,19.2140092341827,361684.230776609,0.0,1.0
2016-05-17,28.11,28.68,27.89,28.36,242792,19.3239999847182,19.7158420335012,19.1727627027318,19.4958605324301,353181.697650448,0.0,1.0
2016-05-18,29.32,29.34,28.09,28.09,154222,20.1558050356435,20.1695538794605,19.3102511409013,19.3102511409013,224341.773102274,0.0,1.0
2016-05-19,28.96,29.68,28.72,29.17,159775,19.9083258469385,20.4032842243485,19.7433397211351,20.0526887070164,232419.543239069,0.0,1.0
2016-05-20,29.435,29.74,29.15,29.15,217151,20.2348608875909,20.4445307557994,20.0389398631995,20.0389398631995,315882.561313768,0.0,1.0
2016-05-23,29.21,29.51,29.11,29.42,201230,20.0801863946503,20.2864190519045,20.0114421755656,20.2245492547282,292722.795718967,0.0,1.0
2016-05-24,29.96,30.0,29.32,29.41,181181,20.5957680377858,20.6232657254197,20.1558050356435,20.2176748328198,263558.161562183,0.0,1.0
2016-05-25,30.43,30.49,29.96,30.09,253484,20.918865867484,20.9601123989349,20.5957680377858,20.6851355225959,368735.005466515,0.0,1.0
2016-05-26,29.94,30.38,29.88,30.38,154292,20.5820191939688,20.8844937579417,20.540772662518,20.8844937579417,224443.5998463,0.0,1.0
2016-05-27,30.55,30.58,29.87,29.99,381186,21.0013589303857,21.0219821961111,20.5338982406095,20.6163913035112,554498.989260698,0.0,1.0
2016-05-31,30.47,30.8,30.14,30.49,542311,20.9463635551179,21.1732194780975,20.7195076321383,20.9601123989349,788882.333991696,0.0,1.0
2016-06-01,30.34,30.39,30.075,30.32,430280,20.8569960703078,20.8913681798501,20.6748238897332,20.8432472264908,625914.448849361,0.0,1.0
2016-06-02,30.25,30.28,30.0,30.21,245818,20.7951262731315,20.8157495388569,20.6232657254197,20.7676285854976,357583.522327909,0.0,1.0
2016-06-03,29.57,29.92,29.03,29.92,267024,20.3276655833553,20.5682703501519,19.9564468002978,20.5682703501519,388431.207096663,0.0,1.0
2016-06-06,29.99,30.26,29.63,29.63,201224,20.6163913035112,20.80200069504,20.3689121148062,20.3689121148062,292714.067712336,0.0,1.0
2016-06-07,30.03,30.23,29.81,29.95,154629,20.6438889911451,20.7813774293146,20.4926517091587,20.5888936158773,224933.822885396,0.0,1.0
2016-06-08,30.17,30.32,29.92,30.0,136913,20.7401308978637,20.8432472264908,20.5682703501519,20.6232657254197,199162.928640218,0.0,1.0
2016-06-09,29.66,29.97,29.35,29.97,131859,20.3895353805316,20.6026424596943,20.1764283013689,20.6026424596943,191811.037721549,0.0,1.0
2016-06-10,29.14,29.46,29.1,29.35,293580,20.032065441291,20.2520469423621,20.0045677536571,20.1764283013689,427061.364444537,0.0,1.0
2016-06-13,28.7,29.27,28.63,28.99,273285,19.7295908773182,20.1214329261011,19.6814699239589,19.9289491126639,397538.882015891,0.0,1.0
2016-06-14,28.19,28.8717,28.04,28.63,130353,19.378995359986,19.8476247014866,19.2758790313589,19.6814699239589,189620.308057221,0.0,1.0
2016-06-15,28.06,28.59,28.06,28.32,183398,19.2896278751759,19.653972236325,19.2896278751759,19.4683628447962,266783.16001226,0.0,1.0
2016-06-16,27.86,27.94,27.47,27.76,180084,19.1521394370064,19.2071348122742,18.884036982576,19.0833952179217,261962.391016521,0.0,1.0
2016-06-17,27.72,28.21,27.55,27.91,329757,19.0558975302878,19.392744203803,18.9390323578437,19.1865115465488,479686.880424884,0.0,1.0
2016-06-20,28.24,28.68,28.15,28.2,136584,19.4133674695284,19.7158420335012,19.3514976723521,19.3858697818945,198684.342943296,0.0,1.0
2016-06-21,28.46,28.54,28.0,28.26,156971,19.5646047515148,19.6196001267826,19.248381343725,19.4271163133453,228340.654806947,0.0,1.0
2016-06-22,28.49,28.91,28.4001,28.46,189118,19.5852280172402,19.8739537373961,19.5234269642831,19.5646047515148,275103.859666947,0.0,1.0
2016-06-23,29.71,29.71,28.97,28.97,198969,20.423907490074,20.423907490074,19.9152002688469,19.9152002688469,289433.791886931,0.0,1.0
2016-06-24,27.62,28.55,27.6,28.22,487581,18.9871533112031,19.6264745486911,18.9734044673861,19.3996186257114,709268.366841173,0.0,1.0
2016-06-27,26.28,27.31,26.17,27.3,289878,18.0659807754676,18.7740462320404,17.9903621344744,18.7671718101319,421676.184353342,0.0,1.0
2016-06-28,26.95,27.11,26.52,26.52,217099,18.5265670433353,18.6365577938709,18.230966901271,18.230966901271,315806.918589635,0.0,1.0
2016-06-29,27.45,27.56,27.07,27.32,148408,18.870288138759,18.9459067797522,18.609060106237,18.7809206539489,215884.334677039,0.0,1.0
2016-06-30,28.06,28.06,27.12,27.56,372298,19.2896278751759,19.2896278751759,18.6434322157794,18.9459067797522,541569.902104954,0.0,1.0
2016-07-01,27.42,28.07,27.26,27.95,298159,18.8496648730336,19.2965022970844,18.739674122498,19.2140092341827,433722.288171602,0.0,1.0
2016-07-05,26.76,27.15,26.55,27.15,144438,18.3959530270744,18.6640554815048,18.2515901669964,18.6640554815048,210109.303622999,0.0,1.0
2016-07-06,26.78,26.876,26.21,26.5,252957,18.4097018708913,18.4756963212126,18.0178598221083,18.2172180574541,367968.395550777,0.0,1.0
2016-07-07,27.19,27.26,26.85,26.85,234870,18.6915531691387,18.739674122498,18.4578228242506,18.4578228242506,341657.819562261,0.0,1.0
2016-07-08,27.88,28.08,27.61,27.65,176977,19.1658882808234,19.3033767189928,18.9802788892946,19.0077765769285,257442.738249543,0.0,1.0
2016-07-11,28.45,28.55,28.01,28.08,143009,19.5577303296063,19.6264745486911,19.2552557656335,19.3033767189928,208030.5833771,0.0,1.0
2016-07-12,29.24,29.27,28.75,28.77,272640,20.1008096603757,20.1214329261011,19.7639629868605,19.7777118306775,396600.621303082,0.0,1.0
2016-07-13,29.39,29.45,29.06,29.24,309548,20.2039259890028,20.2451725204537,19.9770700660232,20.1008096603757,450289.499424613,0.0,1.0
2016-07-14,29.8,29.99,29.66,29.86,384475,20.4857772872502,20.6163913035112,20.3895353805316,20.5270238187011,559283.391562143,0.0,1.0
2016-07-15,30.04,30.24,29.63,30.02,184873,20.6507634130536,20.788251851223,20.3689121148062,20.6370145692366,268928.794975662,0.0,1.0
2016-07-18,30.01,30.13,29.86,29.96,194302,20.6301401473282,20.7126332102298,20.5270238187011,20.5957680377858,282644.857395948,0.0,1.0
2016-07-19,29.98,30.19,29.95,30.0,255288,20.6095168816027,20.7538797416807,20.5888936158773,20.6232657254197,371359.226126839,0.0,1.0
2016-07-20,30.05,30.18,29.73,30.18,184364,20.657637834962,20.7470053197722,20.4376563338909,20.7470053197722,268188.369079818,0.0,1.0
2016-07-21,29.44,29.96,29.36,29.96,190294,20.2382980985452,20.5957680377858,20.1833027232774,20.5957680377858,276814.548966581,0.0,1.0
2016-07-22,29.82,29.9,29.3,29.53,108507,20.4995261310672,20.554521506335,20.1420561918266,20.3001678957214,157841.635914515,0.0,1.0
2016-07-25,29.59,29.91,29.49,29.81,89749,20.3414144271723,20.5613959282434,20.2726702080875,20.4926517091587,130554.977851123,0.0,1.0
2016-07-26,29.77,29.8,29.54,29.54,125396,20.4651540215248,20.4857772872502,20.3070423176299,20.3070423176299,182409.519912417,0.0,1.0
2016-07-27,29.77,30.14,29.65,29.72,230863,20.4651540215248,20.7195076321383,20.3826609586231,20.4307819119824,335828.965800665,0.0,1.0
2016-07-28,30.31,30.83,29.99,30.5,363883,20.8363728045824,21.193842743823,20.6163913035112,20.9669868208433,529328.872805271,0.0,1.0
2016-07-29,30.32,30.745,28.51,29.56,320950,20.8432472264908,21.1354101576009,19.5989768610572,20.3207911614469,466875.621358657,0.0,1.0
2016-08-01,30.19,30.71,30.09,30.32,203376,20.7538797416807,21.1113496809213,20.6851355225959,20.8432472264908,295844.512757246,0.0,1.0
2016-08-02,30.09,30.29,29.95,30.17,185970,20.6851355225959,20.8226239607654,20.5888936158773,20.7401308978637,270524.565521326,0.0,1.0
2016-08-03,30.54,30.71,30.0,30.0,191156,20.9944845084772,21.1113496809213,20.6232657254197,20.6232657254197,278068.472585872,0.0,1.0
2016-08-04,30.59,30.71,30.34,30.47,161155,21.0288566180196,21.1113496809213,20.8569960703078,20.9463635551179,234426.984764151,0.0,1.0
2016-08-05,31.85,31.85,30.74,30.9,246157,21.8950337784872,21.8950337784872,21.1319729466467,21.2419636971823,358076.654702549,0.0,1.0
2016-08-08,31.65,31.65,31.231,31.53,212886,22.0256477947482,22.0256477947482,21.7340602299457,21.9421382296497,305908.909594322,0.39,1.0
2016-08-09,31.65,31.84,31.41,31.6,158695,22.0256477947482,22.157871272821,21.8586286645511,21.9908521426238,228038.548368943,0.0,1.0
2016-08-10,31.22,31.68,31.08,31.61,123692,21.7264051864783,22.0465251860229,21.62897736053,21.9978112730487,177740.597528916,0.0,1.0
2016-08-11,31.36,31.58,31.165,31.27,153991,21.8238330124267,21.9769338817741,21.6881299691415,21.7612008386027,221279.083158776,0.0,1.0
2016-08-12,31.45,31.45,30.9,31.16,110448,21.8864651862506,21.8864651862506,21.5037130128821,21.6846504039291,158709.484169338,0.0,1.0
2016-08-15,31.96,31.96,31.48,31.57,192838,22.2413808379195,22.2413808379195,21.9073425775252,21.9699747513492,277100.71262718,0.0,1.0
2016-08-16,31.65,31.87,31.14,31.76,253073,22.0256477947482,22.1787486640956,21.6707321430793,22.1021982294219,363656.066992493,0.0,1.0
2016-08-17,32.09,32.11,31.6,31.62,195677,22.331849533443,22.3457677942927,21.9908521426238,22.0047704034736,281180.245308231,0.0,1.0
2016-08-18,32.01,32.15,31.765,31.98,303644,22.2761764900439,22.3736043159923,22.1056777946344,22.2552990987693,436324.628885217,0.0,1.0
2016-08-19,32.15,32.32,31.95,32.0,326050,22.3736043159923,22.4919095332152,22.2344217074947,22.2692173596191,468521.180224291,0.0,1.0
2016-08-22,32.26,32.35,31.95,32.01,109516,22.450154750666,22.5127869244899,22.2344217074947,22.2761764900439,157370.23638535,0.0,1.0
2016-08-23,32.34,32.5,32.21,32.31,106397,22.505827794065,22.6171738808631,22.4153590985416,22.4849504027904,152888.354584646,0.0,1.0
2016-08-24,32.44,32.5,32.26,32.42,98057,22.5754190983138,22.6171738808631,22.450154750666,22.5615008374641,140904.098663559,0.0,1.0
2016-08-25,32.58,32.64,32.33,32.38,200076,22.6728469242621,22.7146017068114,22.4988686636401,22.5336643157645,287501.437370206,0.0,1.0
2016-08-26,32.69,32.82,32.43,32.57,161281,22.7493973589358,22.8398660544593,22.5684599678889,22.6658877938373,231754.529881166,0.0,1.0
2016-08-29,33.04,33.06,32.67,32.67,272745,22.9929669238067,23.0068851846564,22.7354790980861,22.7354790980861,391923.966570386,0.0,1.0
2016-08-30,33.27,33.28,32.96,33.02,210851,23.1530269235789,23.1599860540038,22.9372938804076,22.9790486629569,302984.693671131,0.0,1.0
2016-08-31,33.04,33.28,32.78,33.25,392912,22.9929669238067,23.1599860540038,22.8120295327598,23.1391086627292,564599.276075101,0.0,1.0
2016-09-01,32.54,33.18,32.48,33.04,368514,22.6450104025626,23.090394749755,22.6032556200133,22.9929669238067,529540.298141925,0.0,1.0
2016-09-02,32.88,32.9,32.33,32.51,317187,22.8816208370086,22.8955390978583,22.4988686636401,22.624133011288,455785.393626138,0.0,1.0
2016-09-06,32.66,32.95,32.33,32.95,232361,22.7285199676612,22.9303347499827,22.4988686636401,22.9303347499827,333893.727827317,0.0,1.0
2016-09-07,32.92,32.94,32.26,32.54,193322,22.9094573587081,22.9233756195579,22.450154750666,22.6450104025626,277796.201819722,0.0,1.0
2016-09-08,32.91,33.08,32.78,33.0,167300,22.9024982282832,23.0208034455062,22.8120295327598,22.9651304021071,240403.59899256,0.0,1.0
2016-09-09,32.5,32.95,32.49,32.82,345893,22.6171738808631,22.9303347499827,22.6102147504382,22.8398660544593,497034.800157402,0.0,1.0
2016-09-12,32.56,32.57,32.04,32.33,307166,22.6589286634124,22.6658877938373,22.2970538813186,22.4988686636401,441385.606025992,0.0,1.0
2016-09-13,31.98,32.27,31.6,32.21,135473,22.2552990987693,22.4571138810908,21.9908521426238,22.4153590985416,194669.436738308,0.0,1.0
2016-09-14,31.81,32.24,31.73,31.95,195175,22.1369938815463,22.4362364898162,22.0813208381473,22.2344217074947,280458.890815139,0.0,1.0
2016-09-15,32.53,32.56,31.84,31.84,218275,22.6380512721377,22.6589286634124,22.157871272821,22.157871272821,313652.693186497,0.0,1.0
2016-09-16,32.47,32.62,32.06,32.55,411332,22.5962964895885,22.7006834459617,22.3109721421683,22.6519695329875,591068.100303689,0.0,1.0
2016-09-19,32.63,32.98,32.44,32.63,177448,22.7076425763866,22.9512121412574,22.5754190983138,22.7076425763866,254985.88065769,0.0,1.0
2016-09-20,32.69,33.02,32.68,32.8,151447,22.7493973589358,22.9790486629569,22.742438228511,22.8259477936095,217623.454014502,0.0,1.0
2016-09-21,33.105,33.11,32.77,32.81,355363,23.0382012715684,23.0416808367808,22.8050704023349,22.8329069240344,510642.822168517,0.0,1.0
2016-09-22,33.16,33.2,32.91,33.2,382458,23.0764764889052,23.1043130106048,22.9024982282832,23.1043130106048,549577.284300636,0.0,1.0
2016-09-23,33.04,33.25,32.86,33.04,233551,22.9929669238067,23.1391086627292,22.8677025761588,22.9929669238067,335603.711585841,0.0,1.0
2016-09-26,32.36,32.77,32.18,32.77,232558,22.5197460549148,22.8050704023349,22.3944817072669,22.8050704023349,334176.809172215,0.0,1.0
2016-09-27,32.66,32.66,32.17,32.22,337964,22.7285199676612,22.7285199676612,22.387522576842,22.4223182289664,485641.135265519,0.0,1.0
2016-09-28,32.89,32.91,32.61,32.7,237452,22.8885799674335,22.9024982282832,22.6937243155368,22.7563564893607,341209.296999289,0.0,1.0
2016-09-29,32.3,33.015,32.27,32.95,193853,22.4779912723655,22.9755690977445,22.4571138810908,22.9303347499827,278559.228185921,0.0,1.0
2016-09-30,32.72,32.86,32.25,32.41,306121,22.7702747502105,22.8677025761588,22.4431956202411,22.5545417070392,439883.981633002,0.0,1.0
2016-10-03,32.31,32.6,32.21,32.47,134454,22.4849504027904,22.6867651851119,22.4153590985416,22.5962964895885,193205.173335,0.0,1.0
2016-10-04,32.57,32.83,32.31,32.37,148269,22.6658877938373,22.8468251848842,22.4849504027904,22.5267051853396,213056.791506442,0.0,1.0
2016-10-05,33.11,33.23,32.68,32.69,368557,23.0416808367808,23.1251904018794,22.742438228511,22.7493973589358,529602.087471015,0.0,1.0
2016-10-06,33.0,33.24,32.96,33.14,202276,22.9651304021071,23.1321495323043,22.9372938804076,23.0625582280555,290662.751881764,0.0,1.0
2016-10-07,32.93,33.0,32.57,32.95,172149,22.916416489133,22.9651304021071,22.6658877938373,22.9303347499827,247371.423568261,0.0,1.0
2016-10-10,33.01,33.41,32.95,33.13,313284,22.972089532532,23.2504547495273,22.9303347499827,23.0555990976306,450176.934290407,0.0,1.0
2016-10-11,32.9,33.065,32.67,32.95,216146,22.8955390978583,23.0103647498689,22.7354790980861,22.9303347499827,310593.402915994,0.0,1.0
2016-10-12,32.85,33.06,32.785,32.82,183012,22.8607434457339,23.0068851846564,22.8155090979722,22.8398660544593,262981.132449649,0.0,1.0
2016-10-13,31.9,32.63,31.81,32.52,252320,22.1996260553702,22.7076425763866,22.1369938815463,22.6310921417129,362574.035252855,0.0,1.0
2016-10-14,32.12,33.07,31.98,32.25,121921,22.3527269247176,23.0138443150813,22.2552990987693,22.4431956202411,175195.739347112,0.0,1.0
2016-10-17,31.85,32.34,31.83,32.1,177138,22.1648304032458,22.505827794065,22.1509121423961,22.3388086638679,254540.42270379,0.0,1.0
2016-10-18,32.04,32.45,31.815,32.24,207777,22.2970538813186,22.5823782287387,22.1404734467588,22.4362364898162,298567.475121799,0.0,1.0
2016-10-19,32.38,32.48,32.09,32.24,166997,22.5336643157645,22.6032556200133,22.331849533443,22.4362364898162,239968.19976665,0.0,1.0
2016-10-20,32.25,32.64,32.16,32.23,184610,22.4431956202411,22.7146017068114,22.3805634464171,22.4292773593913,265277.396353953,0.0,1.0
2016-10-21,31.97,32.23,31.9,31.97,140443,22.2483399683444,22.4292773593913,22.1996260553702,22.2483399683444,201811.133612146,0.0,1.0
2016-10-24,32.17,32.52,32.05,32.24,195840,22.387522576842,22.6310921417129,22.3040130117435,22.4362364898162,281414.469974315,0.0,1.0
2016-10-25,32.07,32.28,31.93,32.08,96321,22.3179312725932,22.4640730115157,22.2205034466449,22.3248904030181,138409.534121711,0.0,1.0
2016-10-26,31.98,32.1,31.75,31.82,239219,22.2552990987693,22.3388086638679,22.095239098997,22.1439530119712,343748.407336527,0.0,1.0
2016-10-27,32.72,33.0,32.12,32.49,442447,22.7702747502105,22.9651304021071,22.3527269247176,22.6102147504382,635779.146225109,0.0,1.0
2016-10-28,32.79,33.1,32.55,32.87,213967,22.8189886631846,23.034721706356,22.6519695329875,22.8746617065837,307462.26458841,0.0,1.0
2016-10-31,33.02,33.0695,32.68,32.96,332276,22.9790486629569,23.0134963585601,22.742438228511,22.9372938804076,477467.700292001,0.0,1.0
2016-11-01,32.62,33.19,32.27,33.19,170048,22.7006834459617,23.0973538801799,22.4571138810908,23.0973538801799,244352.368209723,0.0,1.0
2016-11-02,31.95,32.63,31.94,32.48,180101,22.2344217074947,22.7076425763866,22.2274625770698,22.6032556200133,258798.138566401,0.0,1.0
2016-11-03,32.09,32.41,31.98,32.1,149505,22.331849533443,22.5545417070392,22.2552990987693,22.3388086638679,214832.875477481,0.0,1.0
2016-11-04,32.35,32.7691,31.9,32.14,302486,22.5127869244899,22.8044440805966,22.1996260553702,22.3666451855674,434660.627883223,0.0,1.0
2016-11-07,33.19,33.32,32.69,32.69,307472,23.3687599667502,23.4602917171473,23.0167147729155,23.0167147729155,436693.93217783,0.39,1.0
2016-11-08,33.19,33.3,32.92,33.03,308479,23.3687599667502,23.4462099093939,23.1786555620795,23.2561055047231,438124.14627766,0.0,1.0
2016-11-09,35.29,35.47,32.73,33.52,399866,24.8473497808562,24.9740860506367,23.0448783884223,23.6011097946812,567918.561313614,0.0,1.0
2016-11-10,36.84,37.03,35.59,35.87,352443,25.9386898817439,26.0724670554011,25.058576897157,25.2557222057045,500564.993035302,0.0,1.0
2016-11-11,37.86,37.88,36.55,36.77,502363,26.6568620771667,26.6709438849201,25.7345036693197,25.889403554607,713492.200430124,0.0,1.0
2016-11-14,38.29,39.32,37.821,38.31,433275,26.9596209438646,27.6848340431642,26.6294025520476,26.973702751618,615368.435058636,0.0,1.0
2016-11-15,38.8,38.99,37.68,37.93,338044,27.3187070415761,27.4524842152333,26.5301258073862,26.7061484043036,480114.49370714,0.0,1.0
2016-11-16,38.23,38.59,37.96,38.54,355573,26.9173755206045,27.1708480601655,26.7272711159337,27.135643540782,505010.44500399,0.0,1.0
2016-11-17,38.67,38.81,38.12,38.3,288833,27.227175291179,27.3257479454528,26.8399255779608,26.9666618477413,410221.478745118,0.0,1.0
2016-11-18,39.14,39.23,38.565,38.8,423849,27.5580977733837,27.6214659082739,27.1532458004737,27.3187070415761,601980.949353569,0.0,1.0
2016-11-21,38.88,39.26,38.57,39.26,193082,27.3750342725896,27.642588619904,27.1567662524121,27.642588619904,274228.995852499,0.0,1.0
2016-11-22,39.64,39.69,38.95,39.0,224752,27.9101429672184,27.9453474866019,27.4243205997265,27.45952511911,319209.016251339,0.0,1.0
2016-11-23,39.99,40.17,39.58,39.85,262169,28.1565746029028,28.2833108726833,27.8678975439583,28.058001948629,372351.340951791,0.0,1.0
2016-11-25,39.97,40.2997,39.67,40.01,66042,28.1424927951494,28.374631395964,27.9312656788485,28.1706564106561,93797.6162671338,0.0,1.0
2016-11-28,39.34,39.75,38.01,39.75,226087,27.6989158509176,27.9875929098621,26.7624756353172,27.9875929098621,321105.079630954,0.0,1.0
2016-11-29,39.48,39.92,39.176,39.36,174605,27.7974885051913,28.1072882757659,27.5834450273398,27.712997658671,247986.626515292,0.0,1.0
2016-11-30,39.82,40.07,39.67,39.9,318771,28.0368792369989,28.2129018339163,27.9312656788485,28.0932064680125,452741.587703137,0.0,1.0
2016-12-01,41.06,41.26,39.71,40.19,452151,28.9099513177091,29.050769395243,27.9594292943553,28.2973926804366,642177.493001436,0.0,1.0
2016-12-02,41.31,41.35,40.5107,40.88,400239,29.0859739146265,29.1141375301332,28.5231944677622,28.7832150479286,568448.322842152,0.0,1.0
2016-12-05,42.19,42.22,41.28,41.7,297361,29.7055734557756,29.7266961674057,29.0648512029964,29.3605691658176,422333.560019551,0.0,1.0
2016-12-06,42.72,42.76,41.92,42.43,355752,30.0787413612404,30.1069049767472,29.5154690511049,29.8745551488163,505264.673726802,0.0,1.0
2016-12-07,43.49,43.59,42.44,42.68,301947,30.6208909597459,30.6912999985129,29.881596052693,30.0505777457337,428846.928303388,0.0,1.0
2016-12-08,44.57,44.805,43.72,43.72,388059,31.381308578429,31.5467698195313,30.7828317489099,30.7828317489099,551149.407513517,0.0,1.0
2016-12-09,44.63,45.14,44.36,44.61,411690,31.4235540016892,31.7826400994006,31.2334495970184,31.4094721939358,584711.859741018,0.0,1.0
2016-12-12,43.25,45.25,43.1,44.65,474401,30.4519092667053,31.8600900420442,30.3462957085549,31.4376358094426,673778.549328375,0.0,1.0
2016-12-13,43.61,43.81,43.28,43.35,316616,30.7053818062663,30.8461998838002,30.4730319783354,30.5223183054722,449680.901124055,0.0,1.0
2016-12-14,43.43,44.1,43.05,43.28,298350,30.5786455364858,31.0503860962243,30.3110911891714,30.4730319783354,423738.209219881,0.0,1.0
2016-12-15,43.59,44.17,43.38,43.56,457181,30.6912999985129,31.0996724233612,30.5434410171023,30.6701772868828,649321.462139616,0.0,1.0
2016-12-16,43.62,44.16,43.28,43.72,1082814,30.712422710143,31.0926315194845,30.4730319783354,30.7828317489099,1537890.61598195,0.0,1.0
2016-12-19,43.46,43.68,42.9,43.45,242376,30.5997682481159,30.7546681334032,30.205477631021,30.5927273442392,344239.893406663,0.0,1.0
2016-12-20,44.77,44.78,43.72,43.74,243567,31.5221266559629,31.5291675598396,30.7828317489099,30.7969135566633,345931.437590276,0.0,1.0
2016-12-21,44.87,45.01,44.46,44.64,192120,31.5925356947298,31.6911083490036,31.3038586357854,31.4305949055659,272862.69400142,0.0,1.0
2016-12-22,44.96,45.27,44.63,45.12,158292,31.6559038296201,31.8741718497976,31.4235540016892,31.7685582916472,224817.726206916,0.0,1.0
2016-12-23,44.9,45.0,44.49,44.89,120300,31.6136584063599,31.6840674451269,31.3249813474154,31.6066175024832,170858.744994643,0.0,1.0
2016-12-27,45.13,45.14,44.6,44.94,140785,31.7755991955239,31.7826400994006,31.4024312900591,31.6418220218667,199953.020898344,0.0,1.0
2016-12-28,44.76,45.21,44.58,45.21,162350,31.5150857520862,31.8319264265375,31.3883494823057,31.8319264265375,230581.190772072,0.0,1.0
2016-12-29,44.66,45.15,44.29,44.74,131005,31.4446767133192,31.7896810032773,31.1841632698815,31.5010039443328,186062.758836436,0.0,1.0
2016-12-30,44.68,44.93,44.405,44.88,153674,31.4587585210726,31.63478111799,31.2651336644635,31.5995765986065,218258.909212858,0.0,1.0
2017-01-03,44.53,45.6826,44.32,45.41,182258,31.3531449629222,32.1646795437501,31.2052859815116,31.9727445040714,258855.969619565,0.0,1.0
2017-01-04,45.05,45.05,44.35,44.54,562524,31.7192719645103,31.7192719645103,31.2264086931417,31.3601858667989,798937.195921585,0.0,1.0
2017-01-05,44.1,44.89,43.37,44.75,413941,31.0503860962243,31.6066175024832,30.5364001132256,31.5080448482095,587908.892450769,0.0,1.0
2017-01-06,44.33,44.8,44.1,44.3,287955,31.2123268853883,31.543249367593,31.0503860962243,31.1912041737582,408974.479758374,0.0,1.0
2017-01-09,43.31,44.11,43.22,43.93,178946,30.4941546899654,31.057427000101,30.4307865550752,30.9306907303205,254152.028111483,0.0,1.0
2017-01-10,42.05,42.49,41.42,42.49,2210762,29.6070008015019,29.9168005720765,29.1634238572701,29.9168005720765,3139883.79718908,0.0,1.0
2017-01-11,42.57,42.985,41.52,42.17,1031300,29.97312780309,30.2653253139729,29.2338328960371,29.6914916480222,1464726.71415607,0.0,1.0
2017-01-12,41.56,42.645,41.16,42.57,915323,29.2619965115438,30.0259345821652,28.980360356476,29.97312780309,1300007.80585812,0.0,1.0
2017-01-13,42.16,42.37,41.8,41.93,866085,29.6844507441455,29.8323097255561,29.4309782045845,29.5225099549816,1230076.44354685,0.0,1.0
2017-01-17,40.79,42.02,40.69,41.74,500976,28.7198469130383,29.5858780898718,28.6494378742714,29.3887327813244,711522.282896395,0.0,1.0
2017-01-18,41.1,41.37,40.72,41.05,339266,28.9381149332159,29.1282193378866,28.6705605859015,28.9029104138324,481850.066328782,0.0,1.0
2017-01-19,40.71,41.2769,40.51,41.16,344090,28.6635196820248,29.0626685227946,28.5227016044909,28.980360356476,488701.459394901,0.0,1.0
2017-01-20,41.15,41.2,40.76,40.76,475330,28.9733194525994,29.0085239719828,28.6987242014083,28.6987242014083,675097.982197036,0.0,1.0
2017-01-23,40.83,41.22,40.42,40.97,273905,28.7480105285451,29.0226057797362,28.4593334696006,28.8465831828188,389019.655426082,0.0,1.0
2017-01-24,41.59,41.74,40.38,40.97,499578,29.2831192231739,29.3887327813244,28.4311698540938,28.8465831828188,709536.742368527,0.0,1.0
2017-01-25,41.64,42.28,41.59,42.09,403615,29.3183237425574,29.7689415906659,29.2831192231739,29.6351644170087,573243.16177068,0.0,1.0
2017-01-26,41.44,43.68,40.85,43.68,507188,29.1775056650235,30.7546681334032,28.7620923362985,30.7546681334032,720345.013768437,0.0,1.0
2017-01-27,40.87,41.42,40.73,41.17,364387,28.7761741440519,29.1634238572701,28.6776014897782,28.9874012603527,517528.724126043,0.0,1.0
2017-01-30,40.2,40.6,39.86,40.5,500850,28.3044335843133,28.5860697393811,28.0650428525057,28.5156607006142,711343.328599892,0.0,1.0
2017-01-31,39.76,40.48,39.54,40.15,524378,27.9946338137388,28.5015788928608,27.8397339284515,28.2692290649299,744759.492791361,0.0,1.0
2017-02-01,39.26,40.43,39.25,40.28,658406,27.642588619904,28.4663743734773,27.6355477160273,28.3607608153269,935115.734471679,0.0,1.0
2017-02-02,38.91,39.33,38.55,39.01,424735,27.3961569842197,27.6918749470409,27.1426844446587,27.4665660229867,603239.310517869,0.0,1.0
2017-02-03,39.87,40.01,39.34,39.53,391886,28.0720837563824,28.1706564106561,27.6989158509176,27.8326930245748,556584.789201751,0.0,1.0
2017-02-06,39.36,39.79,39.14,39.45,395225,27.8678975439583,28.1723486604192,27.7121318564666,27.9316198706594,558207.018504434,0.22,1.0
2017-02-07,39.21,39.74,39.05,39.48,378214,27.7616936661231,28.1369473678075,27.6484095297655,27.9528606462264,534181.059641055,0.0,1.0
2017-02-08,38.47,38.9,38.13,38.9,326437,27.2377545354694,27.5422056519303,26.9970257457096,27.5422056519303,461052.373963013,0.0,1.0
2017-02-09,39.2,39.68,38.54,38.71,275838,27.7546134076007,28.0944658166734,27.2873163451258,27.4076807400057,389587.469340822,0.0,1.0
2017-02-10,39.25,39.48,38.97,39.48,349400,27.7900147002124,27.9528606462264,27.5917674615867,27.9528606462264,493484.805529635,0.0,1.0
2017-02-13,39.86,40.3,39.51,39.61,278406,28.2219104700756,28.5334418450589,27.9741014217935,28.0449040070169,393214.455547462,0.0,1.0
2017-02-14,40.45,40.64,39.14,39.72,371981,28.6396457228941,28.7741706348187,27.7121318564666,28.1227868507628,525377.708774238,0.0,1.0
2017-02-15,40.84,40.96,40.26,40.59,323295,28.9157758052656,29.0007389075338,28.5051208109695,28.738769342207,456614.682895544,0.0,1.0
2017-02-16,41.09,41.11,40.6,40.75,430171,29.0927822683243,29.106942785369,28.7458496007293,28.8520534785645,607563.973324236,0.0,1.0
2017-02-17,40.97,41.12,40.48,40.96,666831,29.0078191660561,29.1140230438914,28.6608864984611,29.0007389075338,941817.304968894,0.0,1.0
2017-02-21,41.16,41.49,40.8,41.06,328094,29.1423440779807,29.3759926092182,28.8874547711762,29.0715414927573,463392.683988094,0.0,1.0
2017-02-22,41.25,41.34,40.72,40.97,242214,29.2060664046819,29.269788731383,28.8308127029975,29.0078191660561,342097.67798098,0.0,1.0
2017-02-23,41.24,41.39,40.51,41.39,315327,29.1989861461595,29.3051900239947,28.6821272740282,29.3051900239947,445360.856534754,0.0,1.0
2017-02-24,40.81,40.965,40.56,40.62,238696,28.8945350296986,29.004279036795,28.7175285666399,28.760010117774,337128.932858333,0.0,1.0
2017-02-27,40.87,41.03,40.45,40.73,284436,28.9370165808327,29.0503007171902,28.6396457228941,28.8378929615198,401731.093719596,0.0,1.0
2017-02-28,39.89,40.68,39.72,40.56,407981,28.2431512456427,28.8024916689081,28.1227868507628,28.7175285666399,576223.309801904,0.0,1.0
2017-03-01,40.94,41.26,39.83,40.99,358934,28.9865783904891,29.2131466632042,28.2006696945086,29.0219796831008,506950.415535128,0.0,1.0
2017-03-02,39.86,41.07,39.81,40.91,302862,28.2219104700756,29.0786217512796,28.1865091774639,28.9653376149221,427755.567178924,0.0,1.0
2017-03-03,40.08,40.18,39.7,39.9,181603,28.3776761575673,28.4484787427907,28.1086263337181,28.250231504165,256492.046761872,0.0,1.0
2017-03-06,39.62,39.83,39.13,39.66,240322,28.0519842655393,28.2006696945086,27.7050515979443,28.0803052996287,339425.459171415,0.0,1.0
2017-03-07,39.17,39.76,39.11,39.6,199539,27.7333726320337,28.1511078848521,27.6908910808996,28.0378237484946,281824.4550961,0.0,1.0
2017-03-08,38.88,39.7,38.83,39.6,248445,27.5280451348856,28.1086263337181,27.4926438422739,28.0378237484946,350898.204092186,0.0,1.0
2017-03-09,38.85,39.31,38.54,38.95,176194,27.5068043593186,27.8324962513465,27.2873163451258,27.577606944542,248852.495207465,0.0,1.0
2017-03-10,38.96,39.22,38.39,39.22,364482,27.5846872030644,27.7687739246454,27.1811124672906,27.7687739246454,514786.287604613,0.0,1.0
2017-03-13,39.45,39.72,38.57,38.91,458175,27.9316198706594,28.1227868507628,27.3085571206928,27.5492859104526,647116.201412535,0.0,1.0
2017-03-14,39.3,39.49,38.75,39.09,258063,27.8254159928242,27.9599409047488,27.4360017740951,27.6767305638549,364482.453833411,0.0,1.0
2017-03-15,39.16,39.82,38.84,39.39,335678,27.7262923735113,28.1935894359862,27.4997241007962,27.8891383195253,474104.157271255,0.0,1.0
2017-03-16,39.89,40.53,39.49,40.53,650976,28.2431512456427,28.6962877910729,27.9599409047488,28.6962877910729,919424.054849623,0.0,1.0
2017-03-17,40.3,40.53,39.33,39.85,3072969,28.5334418450589,28.6962877910729,27.8466567683912,28.2148302115533,4340193.2151219,0.0,1.0
2017-03-20,39.41,40.03,39.29,40.03,385564,27.90329883657,28.3422748649555,27.8183357343018,28.3422748649555,544562.036517538,0.0,1.0
2017-03-21,37.39,39.68,37.35,39.5,597458,26.4730866150559,28.0944658166734,26.4447655809665,27.9670211632711,843836.419410772,0.0,1.0
2017-03-22,36.83,37.41,36.38,37.06,387220,26.0765921378044,26.4872471321006,25.7579805042988,26.2394380838184,546900.934164811,0.0,1.0
2017-03-23,37.41,37.58,36.64,36.73,310825,26.4872471321006,26.6076115269805,25.9420672258798,26.005789552581,439002.331650682,0.0,1.0
2017-03-24,37.72,37.91,37.31,37.52,426622,26.7067351462933,26.8412600582179,26.4164445468771,26.5651299758464,602551.444489593,0.0,1.0
2017-03-27,37.88,37.98,36.52,36.96,462801,26.8200192826509,26.8908218678744,25.8571041236117,26.168635498595,653649.861144591,0.0,1.0
2017-03-28,38.32,38.51,37.51,37.76,238808,27.1315506576342,27.2660755695588,26.558049717324,26.7350561803827,337287.11917264,0.0,1.0
2017-03-29,38.15,38.96,37.8725,38.32,291492,27.0111862627543,27.5846872030644,26.8147090887591,27.1315506576342,411696.831521018,0.0,1.0
2017-03-30,39.34,39.405,38.21,38.21,438669,27.8537370269136,27.8997587073088,27.0536678138883,27.0536678138883,619566.359922377,0.0,1.0
2017-03-31,38.99,39.3,38.84,39.28,426145,27.6059279786314,27.8254159928242,27.4997241007962,27.8112554757795,601877.740275976,0.0,1.0
2017-04-03,38.3,39.09,37.995,39.05,348592,27.1173901405895,27.6767305638549,26.9014422556579,27.6484095297655,492343.604262123,0.0,1.0
2017-04-04,38.19,38.58,37.92,38.17,295366,27.0395072968436,27.3156373792152,26.8483403167403,27.025346779799,417168.383142719,0.0,1.0
2017-04-05,37.39,38.84,37.37,38.6,266012,26.4730866150559,27.4997241007962,26.4589260980112,27.3297978962599,375709.445015881,0.0,1.0
2017-04-06,37.89,38.04,37.09,37.41,270133,26.8270995411732,26.9333034190084,26.2606788593855,26.4872471321006,381529.853955743,0.0,1.0
2017-04-07,37.72,37.9,37.3,37.57,254415,26.7067351462933,26.8341797996956,26.4093642883548,26.6005312684581,359330.099595941,0.0,1.0
2017-04-10,37.44,38.24,37.19,37.69,263232,26.5084879076676,27.0749085894554,26.3314814446089,26.6854943707263,371783.034714301,0.0,1.0
2017-04-11,38.1,38.11,36.99,37.21,403105,26.9757849701425,26.9828652286649,26.189876274162,26.3456419616536,569336.555618269,0.0,1.0
2017-04-12,37.63,38.34,37.5,37.94,345485,26.6430128195922,27.1457111746789,26.5509694588017,26.862500833785,487955.346417875,0.0,1.0
2017-04-13,37.02,37.7,36.89,37.42,337801,26.211117049729,26.6925746292486,26.1190736889385,26.4943273906229,477102.635354081,0.0,1.0
2017-04-17,37.75,37.77,36.85,37.19,308038,26.7279759218604,26.7421364389051,26.0907526548491,26.3314814446089,435066.034704457,0.0,1.0
2017-04-18,37.73,37.99,36.97,37.4,290679,26.7138154048157,26.8979021263967,26.1757157571173,26.4801668735782,410548.568364477,0.0,1.0
2017-04-19,38.3,38.45,37.93,37.93,327814,27.1173901405895,27.2235940184247,26.8554205752626,26.8554205752626,462997.218202321,0.0,1.0
2017-04-20,39.12,39.13,38.43,38.56,396269,27.6979713394219,27.7050515979443,27.20943350138,27.3014768621705,559681.540934238,0.0,1.0
2017-04-21,39.09,39.33,38.83,39.06,321554,27.6767305638549,27.8466567683912,27.4926438422739,27.6554897882878,454155.733134733,0.0,1.0
2017-04-24,40.14,40.5,39.91,40.16,297381,28.4201577087013,28.6750470155058,28.2573117626873,28.434318225746,420014.324422462,0.0,1.0
2017-04-25,40.26,40.84,40.22,40.58,252580,28.5051208109695,28.9157758052656,28.4767997768801,28.7316890836846,356738.386321336,0.0,1.0
2017-04-26,40.67,41.15,40.2225,40.24,301168,28.7954114103857,29.1352638194584,28.4785698415107,28.4909602939248,425362.999175011,0.0,1.0
2017-04-27,40.22,40.72,39.5,39.5,296001,28.4767997768801,28.8308127029975,27.9670211632711,27.9670211632711,418065.243049734,0.0,1.0
2017-04-28,39.51,40.67,39.43,40.62,391737,27.9741014217935,28.7954114103857,27.9174593536147,28.760010117774,553280.644715976,0.0,1.0
2017-05-01,39.82,40.0199,39.31,39.81,239604,28.1935894359862,28.3351238038479,27.8324962513465,28.1865091774639,338411.371906475,0.0,1.0
2017-05-02,39.62,40.15,39.3801,39.95,178093,28.0519842655393,28.4272379672237,27.8821288635882,28.2856327967767,251534.600661674,0.0,1.0
2017-05-03,39.85,39.93,39.27,39.29,270697,28.2148302115533,28.271472279732,27.8041752172571,27.8183357343018,382326.435038509,0.0,1.0
2017-05-04,40.265,40.63,39.91,40.19,232282,28.5086609402307,28.7670903762963,28.2573117626873,28.4555590013131,328069.94160857,0.0,1.0
2017-05-05,40.17,40.46,39.54,40.46,298048,28.4413984842684,28.6467259814164,27.9953421973605,28.6467259814164,420956.380419279,0.0,1.0
2017-05-08,40.45,40.45,39.71,39.98,389048,28.7954114103857,28.7954114103857,28.2686226725938,28.4608293742206,546510.392774736,0.22,1.0
2017-05-09,40.09,40.78,39.78,40.5,393225,28.5391358082167,29.030330712374,28.3184540396822,28.8310052440203,552377.982148334,0.0,1.0
2017-05-10,39.99,40.13,39.64,39.85,262729,28.4679481409475,28.5676108751243,28.2187913055053,28.3682854067706,369065.331227286,0.0,1.0
2017-05-11,39.27,39.899,38.76,39.75,300463,27.9553969366093,28.4031673637325,27.5923398335365,28.2970977395014,422071.703605405,0.0,1.0
2017-05-12,39.03,39.22,38.55,38.95,332257,27.7845465351633,27.9198031029747,27.4428457322712,27.7275964013479,466733.934044527,0.0,1.0
2017-05-15,39.23,39.52,39.06,39.07,232890,27.9269218697017,28.1333661047823,27.805902835344,27.813021602071,327149.36299199,0.0,1.0
2017-05-16,39.44,39.46,38.82,39.15,195460,28.076415970967,28.0906535044208,27.635052433898,27.8699717358863,274570.030874724,0.0,1.0
2017-05-17,37.54,38.75,37.23,38.46,622730,26.7238502928524,27.5852210668096,26.5031685243179,27.3787768317289,874772.308025259,0.0,1.0
2017-05-18,37.71,38.04,37.35,37.35,422764,26.84486932721,27.0797886291984,26.588593725041,26.588593725041,593872.529073581,0.0,1.0
2017-05-19,37.67,38.2103,37.61,37.67,412443,26.8163942603024,27.2010212265578,26.7736816599408,26.8163942603024,579374.231270151,0.0,1.0
2017-05-22,38.14,38.16,37.52,37.81,228466,27.1509762964675,27.1652138299214,26.7096127593986,26.9160569944792,320934.803406451,0.0,1.0
2017-05-23,38.87,39.15,37.75,38.18,258357,27.6706462675326,27.8699717358863,26.8733443941177,27.1794513633752,362923.818002155,0.0,1.0
2017-05-24,38.44,39.08,38.1,39.02,209140,27.3645392982751,27.8201403687979,27.1225012295599,27.7774277684364,293786.842613015,0.0,1.0
2017-05-25,38.48,38.92,38.06,38.56,196423,27.3930143651828,27.7062401011672,27.0940261626522,27.4499644989981,275922.793279985,0.0,1.0
2017-05-26,38.09,38.42,37.99,38.41,278271,27.1153824628329,27.3503017648213,27.0441947955638,27.3431829980943,390897.764563289,0.0,1.0
2017-05-30,37.14,37.9,36.96,37.85,296358,26.4390996237757,26.9801258950215,26.3109618226911,26.9445320613869,416305.255346216,0.0,1.0
2017-05-31,36.71,37.38,36.1,37.2,339470,26.1329926545182,26.6099500252217,25.6987478841761,26.4818122241372,476866.307075834,0.0,1.0
2017-06-01,37.52,37.52,36.4,36.9,224985,26.7096127593986,26.7096127593986,25.9123108859837,26.2682492223296,316044.911472167,0.0,1.0
2017-06-02,37.61,38.34,36.95,37.07,299353,26.7736816599408,27.2933516310059,26.3038430559642,26.3892682566872,420512.444758219,0.0,1.0
2017-06-05,37.5,38.08,37.335,37.61,315009,26.6953752259447,27.108263696106,26.5779155749506,26.7736816599408,442505.01819204,0.0,1.0
2017-06-06,37.59,37.84,36.97,37.07,388429,26.759444126487,26.93741329466,26.3180805894181,26.3892682566872,545640.860138332,0.0,1.0
2017-06-07,38.22,38.45,37.55,37.69,323321,27.2079264302829,27.371658065002,26.7309690595793,26.8306317937562,454181.197955831,0.0,1.0
2017-06-08,39.61,40.43,38.12,38.35,321928,28.1974350053246,28.7811738769319,27.1367387630137,27.3004703977328,452224.398339497,0.0,1.0
2017-06-09,41.0,41.37,39.93,39.94,374045,29.1869435803663,29.4503379492622,28.425235540586,28.4323543073129,525435.113059123,0.0,1.0
2017-06-12,40.75,41.49,40.25,40.98,412209,29.0089744121933,29.5357631499853,28.6530360758474,29.1727060469124,579045.522648313,0.0,1.0
2017-06-13,40.76,41.25,40.42,41.05,380696,29.0160931789202,29.3649127485392,28.774055110205,29.2225374140008,534778.023502937,0.0,1.0
2017-06-14,40.76,40.77,39.55,40.36,297474,29.0160931789202,29.0232119456471,28.1547224049631,28.7313425098435,417872.942619604,0.0,1.0
2017-06-15,40.85,41.23,40.09,40.09,207087,29.0801620794625,29.3506752150854,28.5391358082167,28.5391358082167,290902.916114571,0.0,1.0
2017-06-16,40.25,40.66,39.94,40.54,1362319,28.6530360758474,28.944905511651,28.4323543073129,28.859480310928,1913700.85895438,0.0,1.0
2017-06-19,40.11,40.65,40.01,40.48,233324,28.5533733416705,28.9377867449241,28.4821856744013,28.8167677105665,327759.019153864,0.0,1.0
2017-06-20,39.66,40.25,39.61,40.1,217218,28.2330288389592,28.6530360758474,28.1974350053246,28.5462545749436,305134.313754967,0.0,1.0
2017-06-21,39.24,39.73,39.06,39.73,208987,27.9340406364286,28.2828602060476,27.805902835344,28.2828602060476,293571.917744889,0.0,1.0
2017-06-22,38.88,39.46,38.84,39.17,318222,27.6777650342595,28.0906535044208,27.6492899673518,27.8842092693402,447018.440422678,0.0,1.0
2017-06-23,38.71,39.17,38.61,39.13,457375,27.5567459999019,27.8842092693402,27.4855583326327,27.8557342024325,642491.905614075,0.0,1.0
2017-06-26,38.71,39.25,38.29,38.73,305012,27.5567459999019,27.9411594031555,27.2577577973713,27.5709835333557,428461.855403466,0.0,1.0
2017-06-27,38.86,39.19,38.73,38.91,237060,27.6635275008057,27.898446802794,27.5709835333557,27.6991213344403,333007.119201689,0.0,1.0
2017-06-28,39.35,39.62,39.08,39.08,485370,28.0123470704247,28.2045537720515,27.8201403687979,27.8201403687979,681817.537530261,0.0,1.0
2017-06-29,40.28,40.42,39.72,40.14,322278,28.6743923760281,28.774055110205,28.2757414393207,28.5747296418513,452716.056534557,0.0,1.0
2017-06-30,39.85,40.69,39.63,40.4,254458,28.3682854067706,28.9662618118318,28.2116725387784,28.7598175767511,357446.745709202,0.0,1.0
2017-07-03,40.7,41.07,39.94,39.95,172537,28.9733805785587,29.2367749474547,28.4323543073129,28.4394730740398,242369.228573787,0.0,1.0
2017-07-05,40.28,40.78,40.12,40.76,250943,28.6743923760281,29.030330712374,28.5604921083974,29.0160931789202,352509.092693114,0.0,1.0
2017-07-06,39.62,40.33,39.5,40.17,256057,28.2045537720515,28.7099862096627,28.1191285713285,28.596085942032,359692.921291769,0.0,1.0
2017-07-07,40.05,40.27,39.5,39.84,275594,28.510660741309,28.6672736093012,28.1191285713285,28.3611666400437,387137.28173994,0.0,1.0
2017-07-10,39.72,40.18,39.54,39.93,180217,28.2757414393207,28.6032047087589,28.1476036382361,28.425235540586,253157.614111072,0.0,1.0
2017-07-11,39.74,39.98,38.99,39.72,224668,28.2899789727745,28.4608293742206,27.7560714682556,28.2757414393207,315599.609621215,0.0,1.0
2017-07-12,39.71,40.14,39.5,39.67,173328,28.2686226725938,28.5747296418513,28.1191285713285,28.2401476056861,243480.376094619,0.0,1.0
2017-07-13,39.89,40.0,39.52,39.72,166147,28.3967604736783,28.4750669076744,28.1333661047823,28.2757414393207,233392.954669717,0.0,1.0
2017-07-14,39.4,39.75,39.2,39.45,263547,28.0479409040593,28.2970977395014,27.9055655695209,28.0835347376939,370214.406666023,0.0,1.0
2017-07-17,39.35,39.625,38.99,39.39,193312,28.0123470704247,28.2081131554149,27.7560714682556,28.0408221373324,271552.654294765,0.0,1.0
2017-07-18,39.19,39.4,38.815,39.16,142796,27.898446802794,28.0479409040593,27.6314930505345,27.8770905026132,200590.924633107,0.0,1.0
2017-07-19,39.305,39.74,39.15,39.24,211691,27.9803126201536,28.2899789727745,27.8699717358863,27.9340406364286,297370.328486141,0.0,1.0
2017-07-20,39.29,39.64,39.11,39.33,133642,27.9696344700632,28.2187913055053,27.8414966689786,27.9981095369708,187731.955725774,0.0,1.0
2017-07-21,39.17,39.71,39.01,39.64,234914,27.8842092693402,28.2686226725938,27.7703090017095,28.2187913055053,329992.552097129,0.0,1.0
2017-07-24,39.3,39.47,39.02,39.18,169655,27.9767532367901,28.0977722711477,27.7774277684364,27.8913280360671,238320.774521904,0.0,1.0
2017-07-25,40.19,40.23,39.42,39.84,369145,28.6103234754858,28.6387985423935,28.0621784375131,28.3611666400437,518551.898328304,0.0,1.0
2017-07-26,39.59,40.19,39.43,40.19,292702,28.1831974718707,28.6103234754858,28.06929720424,28.6103234754858,411169.534314405,0.0,1.0
2017-07-27,39.38,40.34,39.04,40.18,264322,28.0337033706054,28.7171049763896,27.7916653018902,28.6032047087589,371303.078383654,0.0,1.0
2017-07-28,38.4,39.21,38.21,39.01,275594,27.3360642313674,27.9126843362478,27.200807663556,27.7703090017095,387137.281739941,0.0,1.0
2017-07-31,39.84,39.99,38.84,39.44,405605,28.3611666400437,28.4679481409475,27.6492899673518,28.076415970967,569768.634876407,0.0,1.0
2017-08-01,39.81,40.175,39.5,40.11,203949,28.3398103398629,28.5996453253955,28.1191285713285,28.5533733416705,286494.849211446,0.0,1.0
2017-08-02,39.41,39.82,39.15,39.82,138080,28.0550596707862,28.3469291065899,27.8699717358863,28.3469291065899,193966.181639118,0.0,1.0
2017-08-03,38.88,39.44,38.68,39.35,146344,27.6777650342595,28.076415970967,27.5353896997211,28.0123470704247,205574.933993301,0.0,1.0
2017-08-04,39.31,39.59,38.97,39.29,173694,27.983872003517,28.1831974718707,27.7418339348018,27.9696344700632,243994.51009288,0.0,1.0
2017-08-07,38.99,39.24,38.705,39.24,142052,27.9126843362478,28.0916576905454,27.7086547123486,28.0916576905454,198426.185503323,0.22,1.0
2017-08-08,38.96,39.85,38.8,38.84,371246,27.8912075337321,28.5283526750314,27.7766645869817,27.8053003236693,518577.194712968,0.0,1.0
2017-08-09,38.36,38.63,38.245,38.58,221956,27.461671483418,27.6549627060593,27.3793437404411,27.6191680351998,310040.565634947,0.0,1.0
2017-08-10,37.37,38.14,37.33,38.11,304316,26.7529370003996,27.3041749316361,26.724301263712,27.2826981291204,425085.624050553,0.0,1.0
2017-08-11,37.22,37.91,36.87,37.57,270302,26.6455529878211,27.1395194456824,26.3949902918045,26.8961156838377,377572.964786973,0.0,1.0
2017-08-14,38.22,38.24,37.6,37.6,199909,27.3614464050113,27.3757642733551,26.9175924863534,26.9175924863534,279244.081869905,0.0,1.0
2017-08-15,37.77,38.62,37.75,38.5,146264,27.0392943672757,27.6478037718874,27.0249764989319,27.5618965618246,204309.742886112,0.0,1.0
2017-08-16,37.84,38.22,37.61,37.92,183125,27.089406906479,27.3614464050113,26.9247514205253,27.1466783798543,255799.251121392,0.0,1.0
2017-08-17,36.6,38.19,36.54,37.55,215770,26.2016990691631,27.3399696024956,26.1587454641317,26.8817978154939,301399.614549967,0.0,1.0
2017-08-18,36.66,36.73,36.0,36.23,582814,26.2446526741945,26.2947652133979,25.772163018849,25.9368185048027,814107.220439935,0.0,1.0
2017-08-21,36.55,36.65,36.0,36.65,224801,26.1659043983036,26.2374937400226,25.772163018849,26.2374937400226,314014.62089469,0.0,1.0
2017-08-22,36.94,37.05,36.63,36.76,119919,26.4451028310078,26.5238511068987,26.2231758716788,26.3162420159136,167509.572124102,0.0,1.0
2017-08-23,36.98,37.29,36.58,36.58,107709,26.4737385676954,26.6956655270244,26.1873812008193,26.1873812008193,150453.960622711,0.0,1.0
2017-08-24,36.97,37.24,36.73,37.24,166000,26.4665796335235,26.6598708561649,26.2947652133979,26.6598708561649,231878.092484102,0.0,1.0
2017-08-25,37.12,37.25,36.78,37.07,312977,26.5739636461021,26.6670297903368,26.3305598842574,26.5381689752426,437183.793683111,0.0,1.0
2017-08-28,36.98,37.67,36.74,37.22,337593,26.4737385676954,26.9677050255567,26.3019241475698,26.6455529878211,471568.800457743,0.0,1.0
2017-08-29,37.23,37.265,36.4,36.51,236579,26.652711921993,26.6777681915947,26.0585203857251,26.137268661616,330466.79061323,0.0,1.0
2017-08-30,37.15,37.44,36.9,37.24,233197,26.5954404486178,26.8030495396029,26.4164670943202,26.6598708561649,325742.623692861,0.0,1.0
2017-08-31,37.17,37.55,37.105,37.29,209167,26.6097583169616,26.8817978154939,26.5632252448442,26.6956655270244,292176.174521819,0.0,1.0
2017-09-01,37.71,37.76,37.32,37.32,161522,26.9963407622443,27.0321354331038,26.7171423295401,26.7171423295401,225622.971410946,0.0,1.0
2017-09-05,36.58,37.525,36.46,37.49,435383,26.1873812008193,26.8639004800641,26.1014739907565,26.8388442104625,608167.34662654,0.0,1.0
2017-09-06,36.77,37.21,36.61,36.78,258652,26.3234009500855,26.6383940536492,26.208858003335,26.3305598842574,361299.592633721,0.0,1.0
2017-09-07,35.86,36.67,35.67,36.66,195110,25.6719379404423,26.2518116083665,25.5359181911762,26.2446526741945,272540.570027549,0.0,1.0
2017-09-08,36.36,36.62,35.81,35.81,154590,26.0298846490375,26.2160169375069,25.6361432695828,25.6361432695828,215939.965765766,0.0,1.0
2017-09-11,36.96,37.5,36.75,36.84,449908,26.4594206993516,26.8460031446344,26.3090830817417,26.3735134892888,628456.679718898,0.0,1.0
2017-09-12,37.77,38.03,37.16,37.16,354096,27.0392943672757,27.2254266557452,26.6025993827897,26.6025993827897,494621.114676207,0.0,1.0
2017-09-13,38.19,38.22,37.405,37.59,345821,27.3399696024956,27.3614464050113,26.7779932700013,26.9104335521815,483062.131451473,0.0,1.0
2017-09-14,37.88,38.39,37.7,38.35,178189,27.1180426431667,27.4831482859337,26.9891818280724,27.4545125492461,248904.370009937,0.0,1.0
2017-09-15,37.89,38.2,37.735,37.91,760060,27.1252015773386,27.3471285366675,27.0142380976741,27.1395194456824,1061694.35526184,0.0,1.0
2017-09-18,38.46,38.6,37.95,38.01,118544,27.533260825137,27.6334859035436,27.16815518237,27.2111087874014,165588.895153225,0.0,1.0
2017-09-19,38.6,38.8,38.27,38.35,178338,27.6334859035436,27.7766645869817,27.3972410758709,27.4545125492461,249112.501550781,0.0,1.0
2017-09-20,39.42,39.65,38.23,38.61,227728,28.2205185056396,28.3851739915934,27.3686053391832,27.6406448377155,318103.218344696,0.0,1.0
2017-09-21,39.69,39.87,39.37,39.41,410554,28.413809728281,28.5426705433752,28.1847238347801,28.2133595714677,573484.80952842,0.0,1.0
2017-09-22,40.02,40.1,39.52,39.62,264025,28.6500545559538,28.707326029329,28.2921078473587,28.3636971890777,368804.899807921,0.0,1.0
2017-09-25,40.19,40.47,39.8,39.93,208920,28.7717564368761,28.9722065936894,28.4925580041719,28.5856241484067,291831.151095051,0.0,1.0
2017-09-26,40.52,40.67,40.02,40.4,246169,29.0080012645489,29.1153852771275,28.6500545559538,28.9220940544861,343862.639450113,0.0,1.0
2017-09-27,42.1,42.22,40.8,41.11,384288,30.1391128637095,30.2250200737723,29.2084514213622,29.4303783806912,536794.990388737,0.0,1.0
2017-09-28,42.48,42.51,41.57,42.09,272924,30.4111523622418,30.4326291647575,29.7596893525987,30.1319539295376,381235.521163439,0.0,1.0
2017-09-29,42.11,42.92,42.07,42.35,469774,30.1462717978814,30.7261454658055,30.1176360611938,30.3180862180071,656206.620594134,0.0,1.0
2017-10-02,42.57,42.58,41.0921,42.1,307738,30.4755827697889,30.4827417039608,29.4175638885235,30.1391128637095,429865.665210075,0.0,1.0
2017-10-03,42.19,42.7,41.7,42.5,228784,30.2035432712566,30.5686489140237,29.8527554968334,30.4254702305856,319578.298258329,0.0,1.0
2017-10-04,41.46,42.24,41.36,42.24,156042,29.6809410767077,30.2393379421161,29.6093517349887,30.2393379421161,217968.200647013,0.0,1.0
2017-10-05,41.86,42.14,41.315,41.6,293382,29.9672984435838,30.1677486003971,29.5771365312152,29.7811661551144,409812.400778137,0.0,1.0
2017-10-06,41.99,42.22,41.78,42.08,169452,30.0603645878186,30.2250200737723,29.9100269702086,30.1247949953657,236700.039322987,0.0,1.0
2017-10-09,41.84,42.16,41.66,42.0,194148,29.95298057524,30.1820664687409,29.8241197601458,30.0675235219905,271196.794575924,0.0,1.0
2017-10-10,42.14,42.18,41.75,42.03,229774,30.1677486003971,30.1963843370847,29.8885501676929,30.0890003245062,320961.185677361,0.0,1.0
2017-10-11,42.09,42.56,41.87,42.11,212592,30.1319539295376,30.468423835617,29.9744573777557,30.1462717978814,296960.406249278,0.0,1.0
2017-10-12,41.77,42.15,41.62,42.09,182659,29.9028680360367,30.174907534569,29.7954840234582,30.1319539295376,255148.316235262,0.0,1.0
2017-10-13,41.51,41.8,41.18,41.58,249827,29.7167357475673,29.9243448385524,29.4804909198945,29.7668482867706,348972.338620636,0.0,1.0
2017-10-16,41.72,41.89,41.34,41.45,227591,29.8670733651772,29.9887752460996,29.5950338666449,29.6737821425358,317911.849075597,0.0,1.0
2017-10-17,41.53,42.03,41.26,41.73,388573,29.7310536159111,30.0890003245062,29.5377623932697,29.8742322993491,542780.518257979,0.0,1.0
2017-10-18,41.76,41.9,41.49,41.62,258313,29.8957091018648,29.9959341802715,29.7024178792235,29.7954840234582,360826.058456902,0.0,1.0
2017-10-19,41.85,42.03,41.25,41.37,237690,29.9601395094119,30.0890003245062,29.5306034590978,29.6165106691606,332018.6976057,0.0,1.0
2017-10-20,42.48,42.7,41.42,42.48,348375,30.4111523622418,30.5686489140237,29.6523053400201,30.4111523622418,486629.701621378,0.0,1.0
2017-10-23,41.92,42.47,41.859,42.47,205160,30.0102520486153,30.4039934280699,29.9665825501667,30.4039934280699,286578.972614688,0.0,1.0
2017-10-24,42.32,42.46,41.99,42.18,125839,30.2966094154914,30.396834493898,30.0603645878186,30.1963843370847,175778.959518716,0.0,1.0
2017-10-25,42.13,42.5,41.68,42.5,154189,30.1605896662252,30.4254702305856,29.8384376284896,30.4254702305856,215379.82651826,0.0,1.0
2017-10-26,43.31,43.49,41.86,42.36,401429,31.0053438985097,31.134204713604,29.9672984435838,30.325245152179,560738.498721689,0.0,1.0
2017-10-27,44.09,45.09,43.364,43.51,559432,31.5637407639181,32.2796341811084,31.044002143038,31.1485225819478,781445.933943167,0.0,1.0
2017-10-30,43.01,44.54,42.39,43.61,465349,30.9480724251345,32.0489919975701,30.5019481539514,31.3798055907955,646717.514908782,0.22,1.0
2017-10-31,43.51,44.07,42.97,43.2,512671,31.3078500631853,31.7108010178023,30.9192902140904,31.0847879275938,712483.136497126,0.0,1.0
2017-11-01,44.16,44.18,43.15,44.0,2935534,31.7755609926514,31.7899520981735,31.0488101637887,31.6604321484752,4079650.4417335,0.0,1.0
2017-11-02,44.85,44.93,43.5,44.27,483774,32.2720541331616,32.3296185552498,31.3006545104243,31.8547120730226,672323.608855895,0.0,1.0
2017-11-03,44.22,44.72,43.965,44.68,615509,31.8187343092176,32.1785119472684,31.6352477138116,32.1497297362243,855401.969025375,0.0,1.0
2017-11-06,44.16,44.8,43.99,43.99,352346,31.7755609926514,32.2360763693565,31.6532365957142,31.6532365957142,489671.90110659,0.0,1.0
2017-11-07,43.17,44.22,42.88,44.22,442092,31.0632012693108,31.8187343092176,30.8545302392413,31.8187343092176,614396.162022596,0.0,1.0
2017-11-08,43.37,43.38,42.27,42.92,372889,31.2071123245311,31.2143078772921,30.4156015208192,30.8833124502853,518221.479828733,0.0,1.0
2017-11-09,42.55,43.37,42.01,42.94,469487,30.6170769981277,31.2071123245311,30.2285171490328,30.8977035558074,652468.289223743,0.0,1.0
2017-11-10,42.27,43.02,42.25,42.61,401623,30.4156015208192,30.9552679778955,30.4012104152972,30.6602503146938,558154.478660554,0.0,1.0
2017-11-13,42.8,42.82,41.39,41.88,343692,30.7969658171531,30.8113569226752,29.7823928778497,30.1349749631396,477645.027998405,0.0,1.0
2017-11-14,42.95,43.15,42.73,42.73,387184,30.9048991085684,31.0488101637887,30.746596947826,30.746596947826,538087.91743926,0.0,1.0
2017-11-15,42.88,43.34,42.37,42.5,340019,30.8545302392413,31.1855256662481,30.4875570484294,30.5810992343226,472540.486176545,0.0,1.0
2017-11-16,43.29,43.6,42.74,43.16,187530,31.149547902443,31.3726100380345,30.753792500587,31.0560057165497,260619.310605253,0.0,1.0
2017-11-17,43.68,43.73,42.71,42.99,324379,31.4301744601226,31.4661522239277,30.732205842304,30.9336813196125,450804.838451563,0.0,1.0
2017-11-20,44.0,44.02,43.33,43.68,213999,31.6604321484752,31.6748232539972,31.178330113487,31.4301744601226,297404.531809383,0.0,1.0
2017-11-21,44.53,44.53,43.76,44.19,422068,32.0417964448091,32.0417964448091,31.4877388822108,31.7971476509345,586567.862147592,0.0,1.0
2017-11-22,43.95,44.99,43.91,44.53,237417,31.6244543846701,32.3727918718159,31.595672173626,32.0417964448091,329949.634010385,0.0,1.0
2017-11-24,43.685,44.1,43.3344,43.95,177474,31.4337722365031,31.7323876760853,31.1814961567019,31.6244543846701,246644.011786684,0.0,1.0
2017-11-27,43.57,44.09,43.51,43.52,313170,31.3510233797514,31.7251921233243,31.3078500631853,31.3150456159464,435227.160999559,0.0,1.0
2017-11-28,45.11,45.2,43.09,43.76,331709,32.4591385049481,32.5238984797972,31.0056368472226,31.4877388822108,460991.686138527,0.0,1.0
2017-11-29,46.94,47.36,45.05,45.53,368542,33.7759246602142,34.0781378761769,32.415965188382,32.7613517209108,512180.248328701,0.0,1.0
2017-11-30,46.1,47.35,45.68,47.35,339857,33.1714982282888,34.0709423234159,32.869285012326,34.0709423234159,472315.347114432,0.0,1.0
2017-12-01,46.31,46.41,44.26,46.22,330145,33.3226048362701,33.3945603638803,31.8475165202616,33.257844861421,458818.121366029,0.0,1.0
2017-12-04,47.25,48.06,46.58,47.14,421179,33.9989867958057,34.5818265694481,33.5168847608176,33.9198357154345,585332.376800566,0.0,1.0
2017-12-05,45.81,47.9199,45.8,47.4,428810,32.9628271982193,34.4810168752663,32.9556316454582,34.106920087221,595937.538423925,0.0,1.0
2017-12-06,45.56,46.27,45.39,45.56,142190,32.7829383791938,33.2938226252261,32.6606139822565,32.7829383791938,197608.168159553,0.0,1.0
2017-12-07,45.73,45.93,45.12,45.4,233810,32.9052627761311,33.0491738313515,32.4663340577091,32.6678095350176,324936.815510128,0.0,1.0
2017-12-08,45.0,46.08,44.98,46.08,261549,32.3799874245769,33.1571071227667,32.3655963190549,33.1571071227667,363487.01578144,0.0,1.0
2017-12-11,44.56,45.25,44.41,44.99,207821,32.0633831030921,32.5598762436023,31.9554498116769,32.3727918718159,288818.673008555,0.0,1.0
2017-12-12,44.59,45.05,44.1,44.78,225164,32.0849697613752,32.415965188382,31.7323876760853,32.2216852638345,312921.060380319,0.0,1.0
2017-12-13,44.05,44.98,43.97,44.64,257149,31.6964099122803,32.3655963190549,31.6388454901921,32.1209475251803,357372.127674667,0.0,1.0
2017-12-14,43.39,44.45,43.13,44.29,375383,31.2215034300531,31.9842320227209,31.0344190582667,31.8691031785447,521687.509587436,0.0,1.0
2017-12-15,44.51,45.15,43.33,43.5,1200516,32.027405339287,32.4879207159921,31.178330113487,31.3006545104243,1668413.86599785,0.0,1.0
2017-12-18,45.29,46.52,44.81,45.01,241427,32.5886584546464,33.4737114442515,32.2432719221176,32.3871829773379,335522.52067133,0.0,1.0
2017-12-19,44.96,45.61,44.78,45.46,217765,32.3512052135328,32.8189161429989,32.2216852638345,32.7109828515837,302638.320129862,0.0,1.0
2017-12-20,44.59,45.33,44.11,45.33,123374,32.0849697613752,32.6174406656904,31.7395832288464,32.6174406656904,171458.683019317,0.0,1.0
2017-12-21,45.14,45.4,44.67,44.83,137024,32.4807251632311,32.6678095350176,32.1425341834633,32.2576630276396,190428.733623283,0.0,1.0
2017-12-22,44.76,45.31,44.46,45.14,166071,32.2072941583125,32.6030495601684,31.991427575482,32.4807251632311,230796.723359062,0.0,1.0
2017-12-26,44.64,45.0,44.09,44.59,215975,32.1209475251803,32.3799874245769,31.7251921233243,32.0849697613752,300150.672468243,0.0,1.0
2017-12-27,43.96,44.68,42.64,44.68,160094,31.6316499374311,32.1497297362243,30.6818369729769,32.1497297362243,222490.203764931,0.0,1.0
2017-12-28,44.04,44.16,43.74,43.99,130050,31.6892143595192,31.7755609926514,31.4733477766887,31.6532365957142,180736.635974048,0.0,1.0
2017-12-29,43.44,44.28,43.43,44.18,188227,31.2574811938582,31.8619076257837,31.2502856410972,31.7899520981735,261587.964471258,0.0,1.0
2018-01-02,43.44,43.78,43.05,43.6,207193,31.2574811938582,31.5021299877328,30.9768546361786,31.3726100380345,287945.911706043,0.0,1.0
2018-01-03,43.6,43.91,43.06,43.36,237824,31.3726100380345,31.595672173626,30.9840501889396,31.1999167717701,330515.261160261,0.0,1.0
2018-01-04,43.58,44.22,43.49,43.75,197037,31.3582189325125,31.8187343092176,31.2934589576633,31.4805433294498,273831.638157773,0.0,1.0
2018-01-05,44.21,44.22,43.63,43.88,214395,31.8115387564565,31.8187343092176,31.3941966963175,31.574085515343,297954.871738993,0.0,1.0
2018-01-08,43.92,44.2,43.74,44.04,228024,31.602867726387,31.8043432036955,31.4733477766887,31.6892143595192,316895.737649722,0.0,1.0
2018-01-09,44.55,45.04,43.98,44.19,257408,32.0561875503311,32.408769635621,31.6460410429531,31.7971476509345,357732.072224588,0.0,1.0
2018-01-10,44.79,45.64,44.53,44.54,174100,32.2288808165955,32.840502801282,32.0417964448091,32.0489919975701,241955.004406626,0.0,1.0
2018-01-11,45.59,45.72,44.86,44.97,179054,32.8045250374769,32.8980672233701,32.2792496859226,32.3584007662938,248839.812515934,0.0,1.0
2018-01-12,46.02,46.34,45.61,45.8,219070,33.1139338062006,33.3441914945532,32.8189161429989,32.9556316454582,304451.940352439,0.0,1.0
2018-01-16,45.58,46.71,45.49,46.39,174839,32.7973294847159,33.6104269467108,32.7325695098667,33.3801692583583,242982.027659104,0.0,1.0
2018-01-17,45.94,46.01,45.1,45.77,176259,33.0563693841125,33.1067382534396,32.4519429521871,32.9340449871752,244955.468820836,0.0,1.0
2018-01-18,45.09,46.08,45.07,45.74,184686,32.444747399426,33.1571071227667,32.430356293904,32.9124583288921,256666.869292603,0.0,1.0
2018-01-19,45.63,45.71,44.98,44.98,194099,32.833307248521,32.8908716706091,32.3655963190549,32.3655963190549,269748.560599205,0.0,1.0
2018-01-22,45.69,45.7,45.1,45.47,125216,32.8764805650871,32.8836761178481,32.4519429521871,32.7181784043447,174018.597540379,0.0,1.0
2018-01-23,45.77,45.86,44.96,45.38,173300,32.9340449871752,32.9988049620244,32.3512052135328,32.6534184294955,240843.206569031,0.0,1.0
2018-01-24,45.24,46.0,45.16,45.97,164732,32.5526806908413,33.0995427006786,32.4951162687532,33.0779560423955,228935.851728388,0.0,1.0
2018-01-25,44.11,45.32,43.05,45.32,339083,31.7395832288464,32.6102451129294,30.9768546361786,32.6102451129294,471239.682706559,0.0,1.0
2018-01-26,43.67,44.83,43.57,44.6,482814,31.4229789073616,32.2576630276396,31.3510233797514,32.0921653141362,670989.45145078,0.0,1.0
2018-01-29,42.83,43.95,42.81,43.56,326078,30.8185524754362,31.6244543846701,30.8041613699141,31.3438278269904,453166.019109154,0.0,1.0
2018-01-30,42.6,43.35,42.26,42.51,188575,30.6530547619328,31.1927212190091,30.4084059680582,30.5882947870836,262071.596530612,0.0,1.0
2018-01-31,43.08,43.49,42.65,42.87,328509,30.9984412944616,31.2934589576633,30.6890325257379,30.8473346864802,456544.494788147,0.0,1.0
2018-02-01,43.6,43.62,42.29,42.87,244639,31.3726100380345,31.3870011435565,30.4299926263413,30.8473346864802,339986.388989274,0.0,1.0
2018-02-02,43.41,44.09,42.85,43.46,394898,31.2358945355752,31.7251921233243,30.8329435809582,31.2718722993803,548808.42808827,0.0,1.0
2018-02-05,41.4,43.55,41.31,42.84,258198,29.7895884306107,31.3366322742294,29.7248284557616,30.8257480281972,358829.972589214,0.0,1.0
2018-02-06,41.54,41.61,39.79,40.27,368771,30.0486283300074,30.0992639579106,28.7827376324264,29.12995336662,509798.556252309,0.22,1.0
2018-02-07,42.15,42.43,41.43,41.47,242529,30.4898816588784,30.6924241704914,29.969058057588,29.9979927021041,335278.354451181,0.0,1.0
2018-02-08,40.81,42.24,40.81,42.24,186709,29.5205710675879,30.5549846090397,29.5205710675879,30.5549846090397,258111.344545293,0.0,1.0
2018-02-09,41.52,41.91,40.45,41.43,353234,30.0341610077493,30.3162737917816,29.2601592669426,29.969058057588,488319.806110644,0.0,1.0
2018-02-12,41.66,42.16,40.91,41.7,189598,30.1354322635558,30.4971153200075,29.5929076788782,30.1643669080719,262105.17277206,0.0,1.0
2018-02-13,41.6,41.74,41.09,41.36,165771,30.0920302967816,30.193301552588,29.7231135792008,29.9184224296847,229166.112488513,0.0,1.0
2018-02-14,42.41,42.46,41.19,41.28,230100,30.6779568482333,30.7141251538785,29.7954501904912,29.8605531406525,318096.183793347,0.0,1.0
2018-02-15,42.26,42.77,41.99,42.77,303872,30.5694519312978,30.9383686488785,30.3741430808139,30.9383686488785,420080.502223607,0.0,1.0
2018-02-16,42.8,43.04,42.03,42.03,314115,30.9600696322656,31.1336774993625,30.40307772533,30.40307772533,434240.690014113,0.0,1.0
2018-02-20,42.34,43.11,42.09,42.53,138072,30.6273212203301,31.1843131272657,30.4464796921042,30.7647607817817,190874.299385984,0.0,1.0
2018-02-21,42.62,43.21,42.5,42.5,148457,30.829863731943,31.256649738556,30.7430597983946,30.7430597983946,205230.791644541,0.0,1.0
2018-02-22,42.04,43.1332,42.03,42.82,198028,30.4103113864591,31.2010952210851,30.40307772533,30.9745369545237,273759.02253033,0.0,1.0
2018-02-23,42.68,42.7,42.05,42.08,107514,30.8732656987172,30.8877330209753,30.4175450475881,30.4392460309752,148630.13083163,0.0,1.0
2018-02-26,42.67,43.21,42.23,42.71,236685,30.8660320375882,31.256649738556,30.5477509479107,30.8949666821043,327199.457892779,0.0,1.0
2018-02-27,42.36,43.41,41.71,42.68,428944,30.6417885425881,31.4013229611367,30.1716005692009,30.8732656987172,592983.265802059,0.0,1.0
2018-02-28,41.78,42.89,41.74,42.5,451916,30.2222361971042,31.0251725824269,30.193301552588,30.7430597983946,624740.351999801,0.0,1.0
2018-03-01,42.25,42.39,41.45,41.69,392455,30.5622182701688,30.6634895259752,29.983525379846,30.1571332469429,542539.929641973,0.0,1.0
2018-03-02,42.88,43.04,41.55,41.85,280042,31.0179389212979,31.1336774993625,30.0558619911364,30.2728718250074,387137.294662567,0.0,1.0
2018-03-05,43.37,43.69,41.99,42.53,229291,31.3723883166206,31.6038654727497,30.3741430808139,30.7647607817817,316977.801295786,0.0,1.0
2018-03-06,43.81,44.0,42.93,43.37,232582,31.6906694062981,31.8281089677497,31.0541072269431,31.3723883166206,321527.364706755,0.0,1.0
2018-03-07,44.32,44.44,42.95,43.41,253095,32.0595861238788,32.1463900574272,31.0685745492012,31.4013229611367,349885.065785212,0.0,1.0
2018-03-08,43.68,44.39,43.37,44.39,290270,31.5966318116206,32.110221751782,31.3723883166206,32.110221751782,401276.746065602,0.0,1.0
2018-03-09,44.2,44.34,43.42,44.1,257222,31.9727821903304,32.0740534461369,31.4085566222658,31.9004455790401,355590.337191188,0.0,1.0
2018-03-12,44.13,44.38,43.52,44.32,189683,31.9221465624272,32.102988090653,31.4808932335561,32.0595861238788,262222.678967725,0.0,1.0
2018-03-13,43.94,44.4,43.71,44.4,184659,31.7847070009755,32.1174554129111,31.6183327950077,32.1174554129111,255277.371591029,0.0,1.0
2018-03-14,43.34,44.1,43.15,44.1,211826,31.3506873332335,31.9004455790401,31.2132477717818,31.9004455790401,292833.73415128,0.0,1.0
2018-03-15,43.7,43.76,43.0,43.32,347253,31.6110991338787,31.6545011006529,31.1047428548463,31.3362200109754,480051.517213347,0.0,1.0
2018-03-16,44.14,44.55,43.53,43.73,980365,31.9293802235562,32.2259603298466,31.4881268946851,31.6328001172658,1355281.90015022,0.0,1.0
2018-03-19,44.23,44.34,43.3,44.12,416242,31.9944831737175,32.0740534461369,31.3217526887173,31.9149129012981,575423.692892266,0.0,1.0
2018-03-20,44.18,44.41,43.99,44.29,283214,31.9583148680723,32.1246890740401,31.8208753066207,32.0378851404917,391522.349399605,0.0,1.0
2018-03-21,44.24,44.81,43.95,44.12,255628,32.0017168348465,32.4140355192015,31.7919406621046,31.9149129012981,353386.750416019,0.0,1.0
2018-03-22,43.1,44.02,42.97,43.85,285194,31.1770794661367,31.8425762900078,31.0830418714592,31.7196040508142,394259.552545675,0.0,1.0
2018-03-23,41.22,43.17,40.83,43.15,487018,29.8171511738783,31.2277150940399,29.5350383898459,31.2132477717818,673266.263531804,0.0,1.0
2018-03-26,42.53,42.53,41.47,41.94,320460,30.7647607817817,30.7647607817817,29.9979927021041,30.3379747751687,443012.181914021,0.0,1.0
2018-03-27,41.63,42.85,41.44,42.7,295319,30.1137312801687,30.9962379379108,29.976291718717,30.8877330209753,408256.614088081,0.0,1.0
2018-03-28,42.01,42.38,41.4,41.68,175441,30.388610403072,30.6562558648462,29.9473570742009,30.1498995858138,242534.170277656,0.0,1.0
2018-03-29,41.95,42.42,41.77,42.1,254667,30.3452084362977,30.6851905093624,30.2150025359751,30.4537133532333,352058.239192093,0.0,1.0
2018-04-02,41.37,42.26,40.65,41.82,299296,29.9256560908138,30.5694519312978,29.4048324895233,30.2511708416203,413754.521619355,0.0,1.0
2018-04-03,42.01,42.13,41.4,41.57,255026,30.388610403072,30.4754143366204,29.9473570742009,30.0703293133945,352554.530065546,0.0,1.0
2018-04-04,42.62,42.78,41.4,41.4,212387,30.829863731943,30.9456023100076,29.9473570742009,29.9473570742009,293609.275042667,0.0,1.0
2018-04-05,43.0,43.07,42.33,42.85,150041,31.1047428548463,31.1553784827496,30.620087559201,30.9962379379108,207420.554161398,0.0,1.0
2018-04-06,41.95,42.87,41.45,42.66,261343,30.3452084362977,31.0107052601689,29.983525379846,30.8587983764592,361287.314042177,0.0,1.0
2018-04-09,41.71,42.77,41.68,42.28,302082,30.1716005692009,30.9383686488785,30.1498995858138,30.5839192535559,417605.959985493,0.0,1.0
2018-04-10,43.3,43.45,42.0,42.32,623361,31.3217526887173,31.4302576056529,30.3813767419429,30.612853898072,861750.348655389,0.0,1.0
2018-04-11,43.29,43.51,42.68,43.15,480684,31.3145190275883,31.4736595724271,30.8732656987172,31.2132477717818,664509.978316042,0.0,1.0
2018-04-12,43.8,44.07,42.85,43.48,374515,31.683435745169,31.878744595653,30.9962379379108,31.45195858904,517739.210227578,0.0,1.0
2018-04-13,43.23,44.05,43.08,44.05,240478,31.2711170608141,31.8642772733949,31.1626121438786,31.8642772733949,332442.999071085,0.0,1.0
2018-04-16,43.65,43.74,42.98,43.4,215217,31.5749308282335,31.6400337783948,31.0902755325883,31.3940893000077,297521.540145384,0.0,1.0
2018-04-17,43.36,43.87,42.91,43.83,233391,31.3651546554915,31.7340713730723,31.039639904685,31.7051367285561,322645.747204316,0.0,1.0
2018-04-18,43.23,43.68,43.15,43.53,255130,31.2711170608141,31.5966318116206,31.2132477717818,31.4881268946851,352698.302352006,0.0,1.0
2018-04-19,43.77,43.96,43.21,43.21,231310,31.6617347617819,31.7991743232336,31.256649738556,31.256649738556,319768.91904928,0.0,1.0
2018-04-20,43.91,44.2,43.59,43.61,320208,31.7630060175884,31.9727821903304,31.5315288614593,31.5459961837174,442663.810604521,0.0,1.0
2018-04-23,44.35,44.58,44.0,44.12,278458,32.0812871072659,32.2476613132337,31.8281089677497,31.9149129012981,384947.53214571,0.0,1.0
2018-04-24,44.7,45.07,44.2,44.32,285747,32.3344652467821,32.6021107085564,31.9727821903304,32.0595861238788,395024.034030411,0.0,1.0
2018-04-25,44.78,45.22,44.21,44.71,218534,32.3923345358144,32.7106156254919,31.9800158514594,32.3416989079111,302107.046627967,0.0,1.0
2018-04-26,42.5,44.71,41.68,44.61,479083,30.7430597983946,32.3416989079111,30.1498995858138,32.2693622966208,662296.714560053,0.0,1.0
2018-04-27,41.36,42.49,41.15,41.77,544625,29.9184224296847,30.7358261372656,29.766515545975,30.2150025359751,752903.668398314,0.0,1.0
2018-04-30,40.21,41.59,40.19,41.59,662794,29.0865513998458,30.0847966356525,29.0720840775878,30.0847966356525,916263.546462964,0.0,1.0
2018-05-01,41.14,41.28,39.55,40.0,547009,29.759281884846,29.8605531406525,28.6091297653296,28.9346445161361,756199.371580248,0.0,1.0
2018-05-02,41.17,42.24,40.53,40.98,472090,29.7809828682331,30.5549846090397,29.3180285559749,29.6435433067814,652629.410721431,0.0,1.0
2018-05-03,40.54,41.0,40.41,40.97,294493,29.325262217104,29.6580106290395,29.2312246224265,29.6363096456524,407114.730351387,0.0,1.0
2018-05-04,40.98,41.32,40.31,40.41,189244,29.6435433067814,29.8894877851686,29.1588880111362,29.2312246224265,261615.794027763,0.0,1.0
2018-05-07,41.19,41.47,40.68,41.2,225105,29.7954501904912,29.9979927021041,29.4265334729104,29.8026838516202,311190.96676576,0.0,1.0
2018-05-08,41.59,41.63,40.72,40.99,172043,30.2728718250074,30.3019873545337,29.6396090578096,29.8361388821124,236359.087811724,0.26,1.0
2018-05-09,41.82,42.15,41.35,41.7,213899,30.4402861197838,30.6804892383761,30.0981786478494,30.3529395312048,293862.421161222,0.0,1.0
2018-05-10,41.63,41.79,41.44,41.7,248300,30.3019873545337,30.4184494726391,30.1636885892837,30.3529395312048,341123.79756021,0.0,1.0
2018-05-11,41.83,42.05,41.65,41.65,174469,30.4475650021654,30.6077004145603,30.3165451192969,30.3165451192969,239692.017062152,0.0,1.0
2018-05-14,41.79,42.1,41.66,41.85,243692,30.4184494726391,30.6440948264682,30.3238240016785,30.4621227669286,334793.155356595,0.0,1.0
2018-05-15,42.41,42.56,41.72,41.72,290243,30.8697401802973,30.9789234160211,30.367497295968,30.367497295968,398746.654753395,0.0,1.0
2018-05-16,42.9,43.12,42.28,42.49,265313,31.2264054169949,31.3865408293897,30.7751147093367,30.92797123935,364496.891268997,0.0,1.0
2018-05-17,43.27,43.5,42.6,42.8,201319,31.4957240651135,31.6631383598899,31.0080389455474,31.1536165931791,276579.548131389,0.0,1.0
2018-05-18,42.68,43.6,42.66,43.5,298902,31.0662700046001,31.7359271837058,31.0517122398369,31.6631383598899,410642.711793563,0.0,1.0
2018-05-21,43.05,43.2,42.73,42.75,307818,31.3355886527187,31.4447718884424,31.102664416508,31.1172221812711,422891.84501566,0.0,1.0
2018-05-22,43.45,43.83,43.25,43.25,186697,31.626743947982,31.9033414784822,31.4811663003503,31.4811663003503,256491.299368097,0.0,1.0
2018-05-23,43.27,43.43,43.0,43.43,147615,31.4957240651135,31.6121861832188,31.2991942408107,31.6121861832188,202798.990643779,0.0,1.0
2018-05-24,42.98,43.15,42.18,43.15,135282,31.2846364760476,31.4083774765345,30.7023258855209,31.4083774765345,185855.455423038,0.0,1.0
2018-05-25,43.08,43.16,42.71,42.76,149894,31.3574252998634,31.4156563589161,31.0881066517448,31.1245010636527,205929.965813492,0.0,1.0
2018-05-29,42.08,43.02,41.8,42.87,325487,30.629537061705,31.3137520055739,30.4257283550207,31.2045687698501,447166.175982602,0.0,1.0
2018-05-30,42.82,42.96,42.31,42.41,207629,31.1681743579422,31.2700787112844,30.7969513564815,30.8697401802973,285248.461391981,0.0,1.0
2018-05-31,42.52,43.23,42.47,42.81,215537,30.9498078864947,31.4666085355872,30.9134134745868,31.1608954755606,296112.766632038,0.0,1.0
2018-06-01,43.02,43.37,42.76,42.98,262977,31.3137520055739,31.5685128889293,31.1245010636527,31.2846364760476,361287.607374109,0.0,1.0
2018-06-04,43.61,43.74,42.91,43.09,270247,31.7432060660874,31.837831537048,31.2336842993765,31.364704182245,371275.40442712,0.0,1.0
2018-06-05,43.54,43.75,43.12,43.63,178663,31.6922538894163,31.8451104194295,31.3865408293897,31.7577638308505,245453.890630285,0.0,1.0
2018-06-06,44.38,44.43,43.65,43.65,169194,32.3036800094693,32.3400744213772,31.7723215956137,31.7723215956137,232445.025390262,0.0,1.0
2018-06-07,44.3,44.73,41.18,44.49,140658,32.2454489504166,32.5584408928247,29.9744376473625,32.3837477156667,193241.204660588,0.0,1.0
2018-06-08,44.36,44.62,44.06,44.28,198624,32.2891222447061,32.4783731866273,32.0707557732586,32.2308911856535,272877.056651628,0.0,1.0
2018-06-11,43.83,44.65,43.56,44.4,210751,31.9033414784822,32.5002098337721,31.7068116541794,32.3182377742325,289537.581391912,0.0,1.0
2018-06-12,43.16,43.9,42.95,43.83,225813,31.4156563589161,31.9542936551533,31.2627998289028,31.9033414784822,310230.318560063,0.0,1.0
2018-06-13,43.09,43.66,42.73,43.39,200858,31.364704182245,31.7796004779953,31.102664416508,31.5830706536925,275946.209143571,0.0,1.0
2018-06-14,43.1,43.19,42.6,43.17,167649,31.3719830646266,31.4374930060608,31.0080389455474,31.4229352412977,230322.446786837,0.0,1.0
2018-06-15,42.62,43.19,42.25,43.13,1028800,31.0225967103105,31.4374930060608,30.7532780621919,31.3938197117713,1413403.79754307,0.0,1.0
2018-06-18,42.87,42.89,42.12,42.52,507531,31.2045687698501,31.2191265346133,30.6586525912314,30.9498078864947,697265.010469315,0.0,1.0
2018-06-19,43.36,43.55,42.58,42.58,284378,31.5612340065478,31.6995327717979,30.9934811807842,30.9934811807842,390689.09908408,0.0,1.0
2018-06-20,43.66,43.92,43.38,43.52,264466,31.7796004779953,31.9688514199165,31.5757917713109,31.6776961246531,363333.251089643,0.0,1.0
2018-06-21,43.4,43.84,43.17,43.53,244216,31.5903495360741,31.9106203608638,31.4229352412977,31.6849750070347,335513.046093291,0.0,1.0
2018-06-22,43.15,43.72,43.0,43.57,632110,31.4083774765345,31.8232737722848,31.2991942408107,31.714090536561,868416.285444156,0.0,1.0
2018-06-25,42.52,43.17,42.18,42.99,194677,30.9498078864947,31.4229352412977,30.7023258855209,31.2919153584292,267454.520892585,0.0,1.0
2018-06-26,42.4,42.53,41.97,42.52,243374,30.8624612979157,30.9570867688763,30.5494693555076,30.9498078864947,334356.275100356,0.0,1.0
2018-06-27,41.31,42.34,41.31,42.29,257386,30.0690631183231,30.8187880036262,30.0690631183231,30.7823935917183,353606.483120548,0.0,1.0
2018-06-28,41.38,41.53,41.07,41.3,241820,30.1200152949942,30.2291985307179,29.894369941165,30.0617842359415,332221.331961376,0.0,1.0
2018-06-29,40.9,43.06,40.88,41.68,379733,29.7706289406781,31.3428675351002,29.756071175915,30.3383817664417,521691.353278015,0.0,1.0
2018-07-02,41.57,41.58,40.72,40.72,340461,30.2583140602442,30.2655929426258,29.6396090578096,29.6396090578096,467738.015469781,0.0,1.0
2018-07-03,41.5,41.81,41.4,41.67,77270,30.2073618835732,30.4330072374023,30.1345730597573,30.3311028840601,106156.406916945,0.0,1.0
2018-07-05,41.66,41.83,41.23,41.61,207110,30.3238240016785,30.4475650021654,30.0108320592704,30.2874295897706,284535.439841704,0.0,1.0
2018-07-06,41.97,42.19,41.41,41.73,160063,30.5494693555076,30.7096047679024,30.1418519421389,30.3747761783496,219900.517152154,0.0,1.0
2018-07-09,42.65,42.9,42.17,42.17,187649,31.0444333574553,31.2264054169949,30.6950470031393,30.6950470031393,257799.192462246,0.0,1.0
2018-07-10,42.07,42.65,41.9,42.65,269722,30.6222581793234,31.0444333574553,30.4985171788365,31.0444333574553,370554.139853141,0.0,1.0
2018-07-11,41.88,42.25,41.77,41.93,301478,30.4839594140733,30.7532780621919,30.4038917078759,30.5203538259813,414181.716636557,0.0,1.0
2018-07-12,41.04,42.12,40.86,42.0,541163,29.8725332940203,30.6586525912314,29.7415134111518,30.5713060026523,743469.905997083,0.0,1.0
2018-07-13,40.48,41.28,40.42,40.94,555152,29.4649158806516,30.0472264711783,29.4212425863621,29.7997444702045,762688.515759748,0.0,1.0
2018-07-16,40.98,41.07,40.57,40.64,584290,29.8288599997308,29.894369941165,29.5304258220859,29.5813779987569,802719.386534252,0.0,1.0
2018-07-17,41.14,41.45,41.0,41.0,396551,29.9453221178361,30.1709674716652,29.843417764494,29.843417764494,544796.548716467,0.0,1.0
2018-07-18,41.69,41.77,41.13,41.18,231296,30.3456606488232,30.4038917078759,29.9380432354546,29.9744376473625,317763.068386977,0.0,1.0
2018-07-19,41.95,41.99,41.29,41.47,314372,30.5349115907444,30.5640271202708,30.0545053535599,30.1855252364284,431895.974573493,0.0,1.0
2018-07-20,42.22,42.5,41.63,41.81,217321,30.7314414150472,30.9352501217315,30.3019873545337,30.4330072374023,298563.692346284,0.0,1.0
2018-07-23,42.7,42.9,42.06,42.06,196487,31.0808277693632,31.2264054169949,30.6149792969419,30.6149792969419,269941.16637621,0.0,1.0
2018-07-24,42.35,42.82,42.0,42.7,212876,30.8260668860078,31.1681743579422,30.5713060026523,31.0808277693632,292456.985619924,0.0,1.0
2018-07-25,41.55,42.55,41.39,42.28,181224,30.2437562954811,30.9716445336395,30.1272941773757,30.7751147093367,248972.287914021,0.0,1.0
2018-07-26,42.03,43.09,41.4,42.66,491529,30.5931426497971,31.364704182245,30.1345730597573,31.0517122398369,675280.866254419,0.0,1.0
2018-07-27,41.31,42.34,40.98,41.83,222830,30.0690631183231,30.8187880036262,29.8288599997308,30.4475650021654,306132.161942575,0.0,1.0
2018-07-30,40.8,41.47,40.77,41.23,205626,29.6978401168623,30.1855252364284,29.6760034697175,30.0108320592704,282496.665312588,0.0,1.0
2018-07-31,40.93,41.11,40.48,40.82,310890,29.7924655878229,29.9234854706914,29.4649158806516,29.7123978816254,427112.273151403,0.0,1.0
2018-08-01,41.53,41.66,40.92,41.12,327952,30.2291985307179,30.3238240016785,29.7851867054413,29.930764353073,450552.684887096,0.0,1.0
2018-08-02,41.99,42.13,41.2,41.31,153690,30.5640271202708,30.6659314736129,29.9889954121256,30.0690631183231,211145.052142684,0.0,1.0
2018-08-03,41.29,42.19,41.26,42.05,241952,30.0545053535599,30.7096047679024,30.0326687064151,30.6077004145603,332402.678482835,0.0,1.0
2018-08-06,41.6,41.66,41.09,41.24,146522,30.280150707389,30.3238240016785,29.9089277059282,30.018110941652,201297.386492618,0.0,1.0
2018-08-07,41.7,41.98,41.37,41.4,122872,30.542190473126,30.7472699295403,30.3004896852092,30.3224624841107,167760.148195932,0.26,1.0
2018-08-08,42.0,42.16,41.44,41.69,181744,30.7619184621413,30.8791067229495,30.3517595493128,30.5348662068255,248139.530354527,0.0,1.0
2018-08-09,41.88,42.14,41.59,41.99,129290,30.6740272665352,30.8644581903484,30.4616235438204,30.7545941958408,176522.800640114,0.0,1.0
2018-08-10,41.97,42.22,40.91,41.45,152371,30.7399456632398,30.9230523207525,29.9635734353857,30.3590838156133,208035.854716797,0.0,1.0
2018-08-13,41.85,42.25,41.76,41.9,144940,30.6520544676337,30.9450251196541,30.5861360709291,30.6886757991362,197890.128585181,0.0,1.0
2018-08-14,42.63,42.96,41.9,41.9,199113,31.2233472390734,31.4650480269902,30.6886757991362,30.6886757991362,271853.851062379,0.0,1.0
2018-08-15,41.72,42.79,41.69,42.4,228188,30.556839005727,31.3405354998816,30.5348662068255,31.0548891141617,311550.660008247,0.0,1.0
2018-08-16,42.44,42.59,41.91,41.91,239733,31.0841861793637,31.1940501738714,30.6960000654367,30.6960000654367,327313.331006701,0.0,1.0
2018-08-17,42.46,42.55,42.16,42.31,186606,31.0988347119648,31.1647531086693,30.8791067229495,30.9889707174571,254777.737924426,0.0,1.0
2018-08-20,42.57,42.7,42.22,42.48,206798,31.1794016412704,31.274617103177,30.9230523207525,31.1134832445658,282346.369609206,0.0,1.0
2018-08-21,43.33,43.61,42.61,42.64,252101,31.7360458801091,31.9411253365234,31.2086987064724,31.2306715053739,344199.664043416,0.0,1.0
2018-08-22,43.07,43.39,42.88,43.2,212240,31.5456149562959,31.7799914779122,31.4064538965862,31.6408304182025,289776.465371318,0.0,1.0
2018-08-23,42.54,43.04,42.47,43.04,192433,31.1574288423688,31.5236421573943,31.1061589782653,31.5236421573943,262733.483607232,0.0,1.0
2018-08-24,42.35,42.69,42.29,42.57,173263,31.0182677826592,31.2672928368765,30.9743221848561,31.1794016412704,236560.21353011,0.0,1.0
2018-08-27,42.07,42.75,42.01,42.56,177610,30.8131883262449,31.3112384346795,30.7692427284418,31.1720773749699,242495.278998303,0.0,1.0
2018-08-28,41.81,42.16,41.66,42.12,110446,30.6227574024316,30.8791067229495,30.512893407924,30.8498096577474,150794.626339995,0.0,1.0
2018-08-29,41.8,42.01,41.56,41.95,170909,30.6154331361311,30.7692427284418,30.4396507449189,30.7252971306388,233346.2397293,0.0,1.0
2018-08-30,41.83,42.11,41.59,41.75,153612,30.6374059350326,30.8424853914469,30.4616235438204,30.5788118046286,209730.222383241,0.0,1.0
2018-08-31,42.25,42.36,41.6,41.62,196978,30.9450251196541,31.0255920489597,30.4689478101209,30.4835963427219,268938.883320351,0.0,1.0
2018-09-04,42.14,42.48,41.9,42.19,180136,30.8644581903484,31.1134832445658,30.6886757991362,30.901079521851,245944.088607839,0.0,1.0
2018-09-05,42.22,42.57,42.12,42.12,210219,30.9230523207525,31.1794016412704,30.8498096577474,30.8498096577474,287017.144618795,0.0,1.0
2018-09-06,41.73,42.35,41.72,42.16,233338,30.5641632720275,31.0182677826592,30.556839005727,30.8791067229495,318582.081025314,0.0,1.0
2018-09-07,41.89,41.91,41.31,41.78,316448,30.6813515328357,30.6960000654367,30.2565440874061,30.6007846035301,432054.197671612,0.0,1.0
2018-09-10,41.68,42.1,41.65,42.03,147590,30.527541940525,30.8351611251464,30.5055691416235,30.7838912610428,201508.238428915,0.0,1.0
2018-09-11,41.56,41.87,41.42,41.64,192295,30.4396507449189,30.6667030002347,30.3371110167117,30.498244875323,262545.068830463,0.0,1.0
2018-09-12,41.03,41.51,40.59,41.51,340438,30.0514646309919,30.4030294134163,29.7291969137694,30.4030294134163,464808.331690919,0.0,1.0
2018-09-13,40.52,41.45,40.4,41.12,173251,29.6779270496659,30.3590838156133,29.5900358540597,30.1173830276964,236543.829636478,0.0,1.0
2018-09-14,40.9,41.15,40.52,40.59,204940,29.9562491690852,30.139355826598,29.6779270496659,29.7291969137694,279809.596745185,0.0,1.0
2018-09-17,40.58,41.01,40.42,40.9,217156,29.7218726474689,30.0368160983908,29.6046843866608,29.9562491690852,296488.400462561,0.0,1.0
2018-09-18,40.53,40.64,40.26,40.62,243190,29.6852513159664,29.765818245272,29.4874961258526,29.7511697126709,332033.257697186,0.0,1.0
2018-09-19,40.83,41.15,40.49,40.49,262139,29.9049793049817,30.139355826598,29.6559542507643,29.6559542507643,357904.791066584,0.0,1.0
2018-09-20,40.88,41.29,40.78,41.0,366783,29.9416006364842,30.2418955548051,29.8683579734791,30.0294918320903,500777.804835508,0.0,1.0
2018-09-21,40.46,40.92,40.3,40.81,1079949,29.6339814518628,29.9708977016862,29.5167931910546,29.8903307723806,1474480.79533212,0.0,1.0
2018-09-24,39.79,40.37,39.63,40.37,221242,29.1432556097286,29.5680630551582,29.0260673489205,29.5680630551582,302067.116244257,0.0,1.0
2018-09-25,39.46,39.91,39.44,39.91,239389,28.9015548218118,29.2311468053347,28.8869062892108,29.2311468053347,326843.65938925,0.0,1.0
2018-09-26,38.71,39.68,38.62,39.56,372156,28.3522348492736,29.062688680423,28.286316452569,28.9747974848169,508113.693209235,0.0,1.0
2018-09-27,38.36,39.0,38.33,38.67,224242,28.0958855287557,28.5646385719884,28.0739127298542,28.3229377840715,306163.089652258,0.0,1.0
2018-09-28,38.77,38.84,38.24,38.25,400290,28.3961804470766,28.4474503111802,28.0079943331496,28.0153185994501,546525.731829462,0.0,1.0
2018-10-01,38.15,39.16,38.09,38.89,315719,27.942075936445,28.6818268327965,27.898130338642,28.4840716426827,431058.876133468,0.0,1.0
2018-10-02,38.17,38.39,37.79,38.19,205438,27.956724469046,28.1178583276573,27.6784023496267,27.9713730016471,280489.528330913,0.0,1.0
2018-10-03,39.17,39.33,38.14,38.27,221408,28.689151099097,28.8063393599052,27.9347516701445,28.0299671320511,302293.760106167,0.0,1.0
2018-10-04,39.02,39.66,38.78,39.14,164314,28.5792871045894,29.048040147822,28.4035047133771,28.6671783001955,224341.924854046,0.0,1.0
2018-10-05,38.63,39.23,38.46,39.16,187687,28.2936407188695,28.7330966969001,28.1691281917608,28.6818268327965,256253.653675775,0.0,1.0
2018-10-08,38.99,39.12,38.5,38.63,205651,28.5573143056878,28.6525297675945,28.1984252569629,28.2936407188695,280780.342442881,0.0,1.0
2018-10-09,38.67,39.18,38.63,38.85,395505,28.3229377840715,28.6964753653975,28.2936407188695,28.4547745774807,539992.654243702,0.0,1.0
2018-10-10,38.13,39.16,38.02,38.74,579262,27.927427403844,28.6818268327965,27.8468604745384,28.3742076481751,790880.582754996,0.0,1.0
2018-10-11,37.62,38.31,37.59,38.0,643809,27.553889822518,28.0592641972532,27.5319170236165,27.8322119419374,879008.181277059,0.0,1.0
2018-10-12,36.75,38.3,35.85,38.15,473991,26.9166786543736,28.0519399309527,26.2574946873278,27.942075936445,647151.510543802,0.0,1.0
2018-10-15,37.26,37.61,36.55,36.75,285119,27.2902162356996,27.5465655562175,26.7701933283634,26.9166786543736,389279.947371867,0.0,1.0
2018-10-16,37.22,37.64,36.75,37.41,309443,27.2609191704976,27.568538355119,26.9166786543736,27.4000802302073,422490.099763931,0.0,1.0
2018-10-17,37.16,37.6,36.7,37.07,310667,27.2169735726945,27.539241289917,26.8800573228711,27.15105517599,424161.256914396,0.0,1.0
2018-10-18,36.67,37.43,36.5,37.05,357689,26.8580845239696,27.4147287628083,26.7335719968609,27.1364066433889,488361.544111389,0.0,1.0
2018-10-19,35.95,36.73,35.9,36.38,317755,26.3307373503329,26.9020301217726,26.2941160188303,26.6456808012548,433838.67675303,0.0,1.0
2018-10-22,34.9,36.4,34.77,36.06,247563,25.5616893887793,26.6603293338558,25.4664739268727,26.4113042796385,338003.821601582,0.0,1.0
2018-10-23,34.91,35.2,34.35,34.41,297804,25.5690136550798,25.7814173777946,25.1588547422513,25.2028003400543,406599.08826536,0.0,1.0
2018-10-24,33.18,34.88,33.13,34.88,306519,24.3019155850916,25.5470408561783,24.2652942535891,25.5470408561783,418497.891015601,0.0,1.0
2018-10-25,35.25,35.75,31.35,32.17,684100,25.8180387092972,26.1842520243227,22.9615748520983,23.5621646887401,934018.469470969,0.0,1.0
2018-10-26,36.26,36.57,34.93,35.22,702592,26.5577896056487,26.7848418609645,25.5836621876809,25.7960659103956,959266.049557882,0.0,1.0
2018-10-29,36.88,37.33,36.49,36.98,339327,27.0118941162803,27.3414860998032,26.7262477305604,27.0851367792854,463291.45620549,0.0,1.0
2018-10-30,37.52,37.57,36.63,36.92,362508,27.4806471595129,27.5172684910155,26.8287874587675,27.0411911814823,494941.042729108,0.0,1.0
2018-10-31,37.09,37.96,37.04,37.8,266670,27.165703708591,27.8029148767353,27.1290823770884,27.6857266159272,364091.076237134,0.0,1.0
2018-11-01,37.43,37.59,37.01,37.16,198634,27.4147287628083,27.5319170236165,27.1071095781869,27.2169735726945,271199.860641568,0.0,1.0
2018-11-02,37.5,37.92,37.14,37.65,197261,27.4659986269119,27.7736178115333,27.2023250400935,27.5758626214195,269325.270145173,0.0,1.0
2018-11-05,37.76,37.86,37.3,37.47,239921,27.6564295507251,27.7296722137302,27.3195133009017,27.4440258280103,327570.012006936,0.0,1.0
2018-11-06,37.36,37.77,36.9,37.15,252371,27.553889822518,27.8562745877009,27.2146288664592,27.399009820839,342186.915195351,0.26,1.0
2018-11-07,37.27,37.73,36.67,37.43,269092,27.4875126789413,27.8267736350001,27.0449983884297,27.6055164897443,364858.725383452,0.0,1.0
2018-11-08,37.83,37.83,37.12,37.12,166737,27.900526016752,27.900526016752,27.3768841063134,27.3768841063134,226076.766660699,0.0,1.0
2018-11-09,37.74,38.41,37.49,38.34,348509,27.8341488731753,28.3282898309132,27.6497679187955,28.2766631636868,472539.31564172,0.0,1.0
2018-11-12,38.1,38.69,37.73,38.28,422055,28.0996574474822,28.5347964998186,27.8267736350001,28.2324117346357,572259.485015211,0.0,1.0
2018-11-13,38.25,38.79,38.11,38.11,220321,28.2102860201101,28.6085488815705,28.1070326856574,28.1070326856574,298730.691492901,0.0,1.0
2018-11-14,37.54,38.59,37.16,38.42,206509,27.6866441096715,28.4610441180666,27.4063850590141,28.3356650690884,280003.160704188,0.0,1.0
2018-11-15,38.63,38.66,37.18,37.33,279789,28.4905450707674,28.512670785293,27.4211355353645,27.5317641079924,379362.663759275,0.0,1.0
2018-11-16,38.97,38.99,38.15,38.36,346728,28.7413031687239,28.7560536450743,28.1365336383582,28.2914136400372,470124.478374511,0.0,1.0
2018-11-19,38.87,39.41,38.3,38.99,199090,28.667550786972,29.0658136484324,28.2471622109861,28.7560536450743,269943.82455291,0.0,1.0
2018-11-20,38.54,39.11,38.18,38.59,206031,28.4241679271907,28.8445565031766,28.1586593528838,28.4610441180666,279355.046041792,0.0,1.0
2018-11-21,38.55,39.44,38.16,38.58,180444,28.4315431653659,29.087939362958,28.1439088765334,28.4536688798914,244661.92916583,0.0,1.0
2018-11-23,38.96,39.18,38.17,38.33,152416,28.7339279305487,28.896183170403,28.1512841147086,28.2692879255116,206659.088668724,0.0,1.0
2018-11-26,39.59,39.81,38.96,39.26,195527,29.1985679355859,29.3608231754401,28.7339279305487,28.9551850758045,265112.794130075,0.0,1.0
2018-11-27,39.3,39.73,39.0,39.37,170798,28.9846860285053,29.3018212700385,28.7634288832495,29.0363126957316,231583.029514229,0.0,1.0
2018-11-28,40.32,40.52,39.0,39.35,430269,29.7369603223749,29.8844650858787,28.7634288832495,29.0215622193812,583396.752456456,0.0,1.0
2018-11-29,39.62,40.29,39.43,40.06,258293,29.2206936501114,29.7148346078493,29.0805641247828,29.5452041298199,350216.486389295,0.0,1.0
2018-11-30,40.68,40.76,39.64,39.64,440827,30.0024688966818,30.0614708020833,29.2354441264618,29.2354441264618,597712.222342586,0.0,1.0
2018-12-03,40.89,41.05,40.1,41.05,332375,30.1573488983608,30.2753527091639,29.5747050825207,30.2753527091639,450663.411953254,0.0,1.0
2018-12-04,38.24,40.66,38.13,40.63,327349,28.2029107819349,29.9877184203314,28.1217831620078,29.9655927058058,443848.716779198,0.0,1.0
2018-12-06,38.52,38.59,37.25,37.35,447711,28.4094174508403,28.4610441180666,27.4727622025909,27.5465145843428,607046.158191811,0.0,1.0
2018-12-07,38.46,39.17,37.99,38.65,292311,28.3651660217891,28.8888079322278,28.0185298275551,28.5052955471178,396341.09849257,0.0,1.0
2018-12-10,37.81,38.47,37.33,38.47,392522,27.8857755404016,28.3725412599643,27.5317641079924,28.3725412599643,532216.03245345,0.0,1.0
2018-12-11,37.5,38.4,37.18,38.32,316484,27.6571431569707,28.320914592738,27.4211355353645,28.2619126873364,429116.989149646,0.0,1.0
2018-12-12,38.2,38.65,37.65,37.93,229462,28.1734098292341,28.5052955471178,27.7677717295986,27.9742783985039,311124.867494901,0.0,1.0
2018-12-13,37.53,38.33,37.4,38.33,329621,27.6792688714963,28.2692879255116,27.5833907752188,28.2692879255116,446929.295258197,0.0,1.0
2018-12-14,36.92,37.88,36.83,37.29,281077,27.2293793428095,27.937402207628,27.1630021992328,27.5022631552917,381109.048037864,0.0,1.0
2018-12-17,36.28,37.97,36.22,36.75,461340,26.7573640995972,28.0037793512047,26.7131126705461,27.1040002938313,625525.56140057,0.0,1.0
2018-12-18,35.88,36.91,35.75,36.51,435395,26.4623545725896,27.2220041046343,26.3664764763121,26.9269945776267,590347.036472017,0.0,1.0
2018-12-19,34.34,36.36,34.25,35.77,440810,25.32656789361,26.8163660049988,25.2601907500332,26.3812269526624,597689.172239529,0.0,1.0
2018-12-20,33.93,35.1,33.5,34.2,621397,25.0241831284271,25.8870859949246,24.7070478868938,25.2233145591573,842544.993448713,0.0,1.0
2018-12-21,34.49,34.6,33.63,34.02,1790883,25.4371964662378,25.518324086165,24.8029259831713,25.0905602720038,2428237.51241544,0.0,1.0
2018-12-24,34.1,34.6,33.94,34.19,273565,25.1495621774053,25.518324086165,25.0315583666023,25.2159393209821,370923.614263985,0.0,1.0
2018-12-26,35.41,35.44,33.87,34.21,425470,26.1157183783555,26.1378440928811,24.9799316993759,25.2306897973325,576889.843952617,0.0,1.0
2018-12-27,35.46,35.53,34.31,34.93,341052,26.1525945692315,26.2042212364578,25.3044421790844,25.7617069459463,462428.455730669,0.0,1.0
2018-12-28,36.14,36.51,35.45,35.45,411545,26.6541107651445,26.9269945776267,26.1452193310563,26.1452193310563,558009.097773004,0.0,1.0
2018-12-31,36.29,36.98,35.54,36.28,399833,26.7647393377724,27.2736307718607,26.211596474633,26.7573640995972,542128.932655903,0.0,1.0
2019-01-02,36.8,36.95,35.68,35.86,269063,27.1408764847072,27.2515050573351,26.3148498090857,26.4476040962392,364819.404619416,0.0,1.0
2019-01-03,36.7,37.45,36.39,36.66,260180,27.0671241029553,27.6202669660947,26.8384917195244,27.0376231502545,352775.0478285,0.0,1.0
2019-01-04,37.38,37.72,36.76,37.0,351399,27.5686402988684,27.8193983968249,27.1113755320065,27.2883812482111,476457.833161223,0.0,1.0
2019-01-07,37.59,37.83,37.14,37.62,276035,27.7235203005474,27.900526016752,27.3916345826638,27.745646015073,374272.658649166,0.0,1.0
2019-01-08,37.79,37.86,36.98,37.68,550262,27.8710250640513,27.9226517312776,27.2736307718607,27.7898974441241,746093.871043914,0.0,1.0
2019-01-09,37.67,38.04,37.36,37.71,484265,27.782522205949,28.0554060184311,27.553889822518,27.8120231586497,656609.303315659,0.0,1.0
2019-01-10,37.22,37.5,36.65,37.38,468620,27.4506364880653,27.6571431569707,27.0302479120793,27.5686402988684,635396.429062155,0.0,1.0
2019-01-11,37.25,37.48,36.91,37.1,610953,27.4727622025909,27.6423926806203,27.2220041046343,27.362133629963,828384.094841899,0.0,1.0
2019-01-14,37.13,37.55,36.92,36.97,373227,27.3842593444886,27.6940193478466,27.2293793428095,27.2662555336855,506054.165485,0.0,1.0
2019-01-15,37.48,37.51,36.6,37.13,297395,27.6423926806203,27.6645183951459,26.9933717212034,27.3842593444886,403234.435194699,0.0,1.0
2019-01-16,38.01,38.2,37.57,37.64,679872,28.0332803039055,28.1734098292341,27.708769824197,27.7603964914234,921830.56851894,0.0,1.0
2019-01-17,38.05,38.26,37.31,37.9,545535,28.0627812566063,28.2176612582853,27.517013631642,27.9521526839784,739684.586505959,0.0,1.0
2019-01-18,38.29,38.4,37.47,38.04,743049,28.2397869728109,28.320914592738,27.6350174424451,28.0554060184311,1007491.53091674,0.0,1.0
2019-01-22,37.86,38.4,37.66,38.1,454793,27.9226517312776,28.320914592738,27.7751469677738,28.0996574474822,616648.559947217,0.0,1.0
2019-01-23,38.5,38.53,37.59,38.05,672502,28.3946669744899,28.4167926890155,27.7235203005474,28.0627812566063,911837.670899999,0.0,1.0
2019-01-24,36.39,37.88,36.05,37.79,920109,26.8384917195244,27.937402207628,26.5877336215678,27.8710250640513,1247565.13368603,0.0,1.0
2019-01-25,36.32,36.75,35.31,36.34,710754,26.786865052298,27.1040002938313,26.0419659966036,26.8016155286484,963703.114552608,0.0,1.0
2019-01-28,36.18,36.5,35.7,35.96,524495,26.6836117178453,26.9196193394515,26.3296002854361,26.5213564779911,711156.694253244,0.0,1.0
2019-01-29,36.8,36.99,36.18,36.24,515526,27.1408764847072,27.2810060100359,26.6836117178453,26.7278631468965,698995.731058634,0.0,1.0
2019-01-30,36.49,36.88,36.45,36.88,541565,26.9122441012763,27.1998783901088,26.8827431485755,27.1998783901088,734301.709498199,0.0,1.0
2019-01-31,36.75,36.76,36.07,36.4,532586,27.1040002938313,27.1113755320065,26.6024840979182,26.8458669576995,722127.187419437,0.0,1.0
2019-02-01,37.09,37.58,36.75,36.98,339782,27.3547583917878,27.7161450623722,27.1040002938313,27.2736307718607,460706.477443552,0.0,1.0
2019-02-04,37.26,37.48,36.98,37.08,268618,27.4801374407661,27.6423926806203,27.2736307718607,27.3473831536126,364216.034274717,0.0,1.0
2019-02-05,36.78,37.08,36.46,36.95,217305,27.3326326772622,27.5555742162285,27.0948283690316,27.4589662160098,292415.223750066,0.28,1.0
2019-02-06,36.66,37.1,36.44,36.65,182909,27.2434560616757,27.5704369854929,27.0799655997671,27.2360246770435,246130.444126462,0.0,1.0
2019-02-07,36.86,37.19,36.6,36.75,234616,27.3920837543199,27.6373194471828,27.1988677538825,27.3103385233656,315709.67136212,0.0,1.0
2019-02-08,36.35,36.79,36.21,36.66,216247,27.0130831380773,27.3400640618944,26.9090437532264,27.2434560616757,290991.532133547,0.0,1.0
2019-02-11,36.67,36.71,36.18,36.36,206970,27.2508874463079,27.2806129848368,26.8867495993297,27.0205145227095,278507.990426135,0.0,1.0
2019-02-12,36.81,37.24,36.68,36.92,214287,27.3549268311589,27.6744763703438,27.2583188309401,27.4366720621131,288354.069403513,0.0,1.0
2019-02-13,36.88,37.11,36.45,36.78,245297,27.4069465235843,27.5778683701251,27.0873969843994,27.3326326772622,330082.497596558,0.0,1.0
2019-02-14,36.51,36.79,36.32,36.6,288520,27.1319852921926,27.3400640618944,26.9907889841806,27.1988677538825,388245.279015067,0.0,1.0
2019-02-15,37.29,37.31,36.65,36.7,275476,27.7116332935049,27.7264960627693,27.2360246770435,27.2731816002046,370692.695417837,0.0,1.0
2019-02-19,37.55,37.71,36.845,37.03,277265,27.9048492939423,28.0237514480576,27.3809366773716,27.5184172930674,373100.052981119,0.0,1.0
2019-02-20,38.45,38.46,37.3,37.56,365211,28.573673910841,28.5811052954732,27.7190646781371,27.9122806785745,491444.082193164,0.0,1.0
2019-02-21,38.36,38.44,37.62,38.44,273372,28.5067914491511,28.5662425262088,27.9568689863677,28.5662425262088,367861.459915801,0.0,1.0
2019-02-22,38.32,38.41,38.04,38.37,205195,28.4770659106223,28.5439483723122,28.2689871409205,28.5142228337834,276119.471882353,0.0,1.0
2019-02-25,37.97,38.62,37.86,38.45,241206,28.216967448495,28.7000074495886,28.1352222175407,28.573673910841,324577.466969736,0.0,1.0
2019-02-26,37.6,38.22,37.59,38.0,190095,27.9420062171033,28.4027520643002,27.9345748324711,28.2392616023916,255800.243707088,0.0,1.0
2019-02-27,38.0,38.02,37.46,37.59,239776,28.2392616023916,28.2541243716561,27.8379668322524,27.9345748324711,322653.195692211,0.0,1.0
2019-02-28,37.88,38.2,37.85,38.04,145983,28.1500849868051,28.3878892950358,28.1277908329085,28.2689871409205,196441.184550314,0.0,1.0
2019-03-01,37.89,38.19,37.4,38.11,213521,28.1575163714374,28.3804579104036,27.7933785244591,28.3210068333459,287323.305907999,0.0,1.0
2019-03-04,37.78,38.08,37.52,37.88,276901,28.0757711404831,28.2987126794493,27.8825551400456,28.1500849868051,372610.238474112,0.0,1.0
2019-03-05,37.67,37.79,37.1,37.1,274110,27.9940259095288,28.0832025251153,27.5704369854929,27.5704369854929,368854.545372313,0.0,1.0
2019-03-06,36.65,37.91,36.59,37.65,294539,27.2360246770435,28.1723791407018,27.1914363692503,27.9791631402644,396344.711755923,0.0,1.0
2019-03-07,35.42,36.47,35.32,36.43,294312,26.3219643672819,27.1022597536638,26.2476505209598,27.0725342151349,396039.250511168,0.0,1.0
2019-03-08,35.48,35.74,35.12,35.12,400344,26.3665526750751,26.5597686755126,26.0990228283156,26.0990228283156,538720.601629031,0.0,1.0
2019-03-11,35.75,35.99,35.38,35.62,437036,26.5672000601448,26.7455532913178,26.2922388287531,26.4705920599261,588094.980450674,0.0,1.0
2019-03-12,35.53,36.08,35.36,35.88,346093,26.4037095982362,26.8124357530076,26.2773760594886,26.6638080603635,465718.055421327,0.0,1.0
2019-03-13,35.56,36.01,35.55,35.71,404894,26.4260037521328,26.7604160605822,26.4185723675006,26.5374745216159,544843.282966611,0.0,1.0
2019-03-14,35.5,35.71,35.26,35.57,477984,26.3814154443396,26.5374745216159,26.2030622131666,26.433435136765,643196.421200393,0.0,1.0
2019-03-15,35.16,35.71,35.06,35.45,1142409,26.1287483668445,26.5374745216159,26.0544345205224,26.3442585211785,1537276.10201831,0.0,1.0
2019-03-18,35.06,35.14,34.61,34.86,584088,26.0544345205224,26.1138855975801,25.720022212073,25.9058068278782,785974.658704257,0.0,1.0
2019-03-19,34.05,35.25,34.03,35.25,470162,25.3038646726694,26.1956308285344,25.2890019034049,26.1956308285344,632670.791876755,0.0,1.0
2019-03-20,32.8,34.15,32.74,34.04,585343,24.3749415936433,25.3781785189914,24.3303532858501,25.2964332880371,787663.442238029,0.0,1.0
2019-03-21,32.3,32.92,32.22,32.73,585212,24.0033723620329,24.4641182092298,23.9439212849752,24.3229219012179,787487.162841277,0.0,1.0
2019-03-22,30.94,32.17,30.65,32.07,541044,22.9927040520526,23.9067643618142,22.7771938977185,23.8324505154921,728052.7476065,0.0,1.0
2019-03-25,31.07,31.3,30.67,30.94,287009,23.0893120522713,23.2602338988121,22.7920566669829,22.9927040520526,386212.01055329,0.0,1.0
2019-03-26,31.72,31.75,31.16,31.19,415196,23.5723520533648,23.5946462072614,23.1561945139612,23.1784886678578,558706.110030291,0.0,1.0
2019-03-27,32.01,32.15,31.37,31.62,311132,23.7878622076989,23.8919015925498,23.3122535912375,23.4980382070427,418672.986796463,0.0,1.0
2019-03-28,32.61,32.66,31.79,32.0,343053,24.2337452856314,24.2709022087924,23.6243717457903,23.7804308230666,461627.296901273,0.0,1.0
2019-03-29,32.69,32.89,32.4,32.65,595004,24.293196362689,24.4418240553332,24.077686208355,24.2634708241602,800663.711337449,0.0,1.0
2019-04-01,33.85,33.94,32.85,32.88,453358,25.1552369800252,25.2221194417151,24.4120985168044,24.434392670701,610058.585899461,0.0,1.0
2019-04-02,33.86,34.11,33.73,33.86,283456,25.1626683646574,25.3484529804626,25.0660603644387,25.1626683646574,381430.936532978,0.0,1.0
2019-04-03,34.04,34.38,33.9,34.23,305754,25.2964332880371,25.5491003655322,25.1923939031862,25.4376295960491,411436.11201987,0.0,1.0
2019-04-04,34.65,34.7,33.89,34.05,264422,25.7497477506019,25.7869046737629,25.184962518554,25.3038646726694,355817.943878143,0.0,1.0
2019-04-05,34.99,35.05,34.55,34.69,284233,26.0024148280969,26.0470031358902,25.6754339042798,25.7794732891307,382476.502115242,0.0,1.0
2019-04-08,34.78,34.97,34.53,34.86,310038,25.8463557508206,25.9875520588325,25.6605711350154,25.9058068278782,417200.851986944,0.0,1.0
2019-04-09,33.76,34.64,33.7,34.58,243327,25.0883545183353,25.7423163659696,25.0437662105421,25.6977280581764,327431.578424023,0.0,1.0
2019-04-10,34.2,34.21,33.54,33.81,306286,25.4153354421525,25.4227668267847,24.9248640564267,25.1255114414964,412151.994760878,0.0,1.0
2019-04-11,34.41,34.65,34.26,34.38,334494,25.5713945194289,25.7497477506019,25.4599237499457,25.5491003655322,450109.927765373,0.0,1.0
2019-04-12,35.31,35.44,34.52,34.82,392933,26.2402191363276,26.3368271365463,25.6531397503832,25.8760812893494,528748.03209215,0.0,1.0
2019-04-15,34.57,35.45,34.52,35.39,131212,25.6902966735442,26.3442585211785,25.6531397503832,26.2996702133853,176564.673333304,0.0,1.0
2019-04-16,35.37,35.38,34.59,34.66,222219,26.2848074441209,26.2922388287531,25.7051594428086,25.7571791352341,299027.719594652,0.0,1.0
2019-04-17,35.37,35.57,35.02,35.5,250676,26.2848074441209,26.433435136765,26.0247089819936,26.3814154443396,337320.718017401,0.0,1.0
2019-04-18,34.83,35.42,34.67,35.23,251271,25.8835126739816,26.3219643672819,25.7646105198663,26.1807680592699,338121.376346163,0.0,1.0
2019-04-22,34.34,34.93,34.22,34.82,258487,25.5193748270034,25.9578265203037,25.4301982114169,25.8760812893494,347831.545254289,0.0,1.0
2019-04-23,34.71,34.94,34.22,34.36,559305,25.7943360583951,25.9652579049359,25.4301982114169,25.5342375962678,752625.557256072,0.0,1.0
2019-04-24,34.9,35.08,34.4,34.67,265992,25.9355323664071,26.0692972897868,25.5639631347966,25.7646105198663,357930.60535067,0.0,1.0
2019-04-25,36.05,36.48,34.39,34.93,466042,26.790141599111,27.109691138296,25.5565317501644,25.9578265203037,627126.737566684,0.0,1.0
2019-04-26,36.71,36.75,35.73,35.99,350432,27.2806129848368,27.3103385233656,26.5523372908804,26.7455532913178,471556.805822153,0.0,1.0
2019-04-29,37.64,37.84,36.91,36.94,388202,27.9717317556321,28.1203594482763,27.4292406774809,27.4515348313776,522381.789145318,0.0,1.0
2019-04-30,37.54,38.0,37.37,37.56,284321,27.8974179093101,28.2392616023916,27.7710843705625,27.9122806785745,382594.918809242,0.0,1.0
2019-05-01,36.65,37.89,36.62,37.56,573141,27.2360246770435,28.1575163714374,27.2137305231469,27.9122806785745,771243.891099315,0.0,1.0
2019-05-02,37.14,37.46,36.78,36.78,256815,27.6001625240217,27.8379668322524,27.3326326772622,27.3326326772622,345581.62806826,0.0,1.0
2019-05-03,38.04,38.1,37.23,37.26,243686,28.2689871409205,28.3135754487137,27.6670449857116,27.6893391396082,327914.664709779,0.0,1.0
2019-05-06,38.05,38.27,37.32,37.5,295655,28.2764185255527,28.4399089874613,27.7339274474015,27.8676923707812,397846.450738942,0.0,1.0
2019-05-07,37.45,37.62,37.19,37.23,279124,28.038614217322,28.165892305892,27.8439536112739,27.8739013968197,372814.209681665,0.28,1.0
2019-05-08,37.1,37.77,36.99,37.36,210243,27.7765710937956,28.278196501689,27.6942146835445,27.9712316998438,280812.749480884,0.0,1.0
2019-05-09,37.2,37.3,36.48,36.77,197109,27.8514405576603,27.926310021525,27.3123804178346,27.5295018630422,263270.217022339,0.0,1.0
2019-05-10,37.76,37.79,36.86,37.06,279800,28.2707095553025,28.2931703944619,27.5968843805204,27.7466233082498,373717.114504413,0.0,1.0
2019-05-13,35.79,37.14,35.74,37.14,468011,26.7957811171684,27.8065188793415,26.758346385236,27.8065188793415,625102.646448623,0.0,1.0
2019-05-14,36.31,36.62,35.7,35.77,304965,27.1851023292647,27.4171976672452,26.7283985996902,26.7808072243954,407328.948623439,0.0,1.0
2019-05-15,35.69,35.96,35.35,35.88,324715,26.7209116533037,26.9230592057383,26.4663554761638,26.8631636346466,433708.194554326,0.0,1.0
2019-05-16,36.09,36.25,35.58,35.92,229298,27.0203895087624,27.1401806509459,26.6385552430525,26.8931114201924,306263.713086608,0.0,1.0
2019-05-17,35.44,36.3,35.41,35.67,334494,26.533737993642,27.1776153828782,26.5112771544826,26.7059377605307,446769.594349675,0.0,1.0
2019-05-20,35.91,36.12,35.34,35.34,181731,26.885624473806,27.0428503479218,26.4588685297773,26.4588685297773,242730.467962836,0.0,1.0
2019-05-21,35.94,36.3,35.86,36.01,229998,26.9080853129654,27.1776153828782,26.8481897418736,26.9604939376707,307198.67370188,0.0,1.0
2019-05-22,35.7,35.96,35.36,35.91,233766,26.7283985996902,26.9230592057383,26.4738424225502,26.885624473806,312231.433128086,0.0,1.0
2019-05-23,34.86,35.42,34.49,35.32,260153,26.0994951032269,26.5187641008691,25.8224780869275,26.4438946370044,347475.441349773,0.0,1.0
2019-05-24,35.28,35.44,34.99,35.09,197037,26.4139468514585,26.533737993642,26.1968254062509,26.2716948701156,263174.049644768,0.0,1.0
2019-05-28,34.3,35.33,34.29,35.16,269973,25.6802261055847,26.4513815833908,25.6727391591982,26.3241034948209,360591.603124016,0.0,1.0
2019-05-29,34.94,35.04,33.86,34.06,359080,26.1593906743186,26.2342601381833,25.3508004645801,25.5005393923094,479608.082474069,0.0,1.0
2019-05-30,34.12,35.17,33.85,35.0,178756,25.5454610706282,26.3315904412074,25.3433135181936,26.2043123526374,238756.885347931,0.0,1.0
2019-05-31,33.35,33.78,33.14,33.67,349181,24.9689661988702,25.2909048934883,24.8117403247544,25.2085484832372,466386.403716103,0.0,1.0
2019-06-03,33.79,34.11,32.9,33.41,338279,25.2983918398748,25.5379741242418,24.6320536114792,25.013887877189,451825.059962253,0.0,1.0
2019-06-04,35.0,35.07,34.03,34.4,240835,26.2043123526374,26.2567209773427,25.47807855315,25.7550955694493,321673.199684311,0.0,1.0
2019-06-05,34.59,35.0,34.36,34.94,164768,25.8973475507922,26.2043123526374,25.7251477839035,26.1593906743186,220073.700938753,0.0,1.0
2019-06-06,34.38,34.88,33.89,34.44,206734,25.7401216766764,26.1144689959998,25.3732613037395,25.7850433549952,276125.925482328,0.0,1.0
2019-06-07,34.32,34.38,34.02,34.22,214392,25.6951999983576,25.7401216766764,25.4705916067636,25.6203305344929,286354.394613403,0.0,1.0
2019-06-10,35.01,35.23,34.35,34.48,188439,26.2117992990239,26.3765121195262,25.717660837517,25.8149911405411,251690.061973184,0.0,1.0
2019-06-11,35.25,35.45,34.99,35.34,221301,26.3914860122991,26.5412249400285,26.1968254062509,26.4588685297773,295582.455886137,0.0,1.0
2019-06-12,34.98,35.31,34.77,35.12,199582,26.1893384598645,26.4364076906179,26.0321125857486,26.294155709275,266573.299310292,0.0,1.0
2019-06-13,35.17,35.48,34.9,35.15,131095,26.3315904412074,26.5636857791879,26.1294428887727,26.3166165484344,175098.088370107,0.0,1.0
2019-06-14,35.29,35.47,34.75,35.23,153529,26.421433797845,26.5561988328014,26.0171386929757,26.3765121195262,205062.240431551,0.0,1.0
2019-06-17,34.72,35.44,34.67,35.25,221673,25.9946778538163,26.533737993642,25.957243121884,26.3914860122991,296079.320670253,0.0,1.0
2019-06-18,35.57,35.69,34.57,34.75,147687,26.6310682966661,26.7209116533037,25.8823736580193,26.0171386929757,197259.326268096,0.0,1.0
2019-06-19,35.22,36.02,35.15,35.4,193899,26.3690251731397,26.9679808840571,26.3166165484344,26.5037902080961,258982.754772306,0.0,1.0
2019-06-20,35.67,35.87,34.95,35.36,220123,26.7059377605307,26.8556766882601,26.1668776207051,26.4738424225502,294009.050736437,0.0,1.0
2019-06-21,35.38,35.76,35.3,35.5,471355,26.4888163153232,26.773320278009,26.4289207442314,26.5786596719608,629569.08687358,0.0,1.0
2019-06-24,35.11,35.7,35.1,35.28,212818,26.2866687628885,26.7283985996902,26.2791818165021,26.4139468514585,284252.068887063,0.0,1.0
2019-06-25,35.01,35.19,34.5,35.04,308067,26.2117992990239,26.3465643339803,25.829965033314,26.2342601381833,411472.159807115,0.0,1.0
2019-06-26,34.76,35.75,34.75,35.24,270965,26.0246256393622,26.7658333316225,26.0171386929757,26.3839990659126,361916.575881659,0.0,1.0
2019-06-27,35.54,35.57,34.72,34.72,230862,26.6086074575067,26.6310682966661,25.9946778538163,25.9946778538163,308352.682232729,0.0,1.0
2019-06-28,36.18,36.77,35.63,35.93,711418,27.0877720262406,27.5295018630422,26.6759899749849,26.9005983665789,950211.158565049,0.0,1.0
2019-07-01,36.45,36.73,36.28,36.5,218476,27.2899195786752,27.4995540774963,27.1626414901053,27.3273543106076,291809.221974504,0.0,1.0
2019-07-02,35.82,36.68,35.56,36.37,263217,26.8182419563278,27.462119345564,26.6235813502796,27.2300240075835,351567.89752862,0.0,1.0
2019-07-03,36.13,36.18,35.73,36.02,105561,27.0503372943083,27.0877720262406,26.7508594388496,26.9679808840571,140993.39644103,0.0,1.0
2019-07-05,36.7,36.86,36.26,36.35,94308,27.4770932383369,27.5968843805204,27.1476675973323,27.2150501148106,125963.236721523,0.0,1.0
2019-07-08,36.12,36.69,35.97,36.41,173926,27.0428503479218,27.4696062919505,26.9305461521248,27.2599717931294,232305.657102554,0.0,1.0
2019-07-09,36.39,36.45,35.84,35.84,150042,27.2449979003564,27.2899195786752,26.8332158491007,26.8332158491007,200404.800909475,0.0,1.0
2019-07-10,35.77,36.52,35.7,36.23,93007,26.7808072243954,27.3423282033805,26.7283985996902,27.1252067581729,124225.545635139,0.0,1.0
2019-07-11,36.2,36.24,35.39,35.76,215134,27.1027459190135,27.1326937045594,26.4963032617096,26.773320278009,287345.452865592,0.0,1.0
2019-07-12,36.38,36.64,36.09,36.29,262787,27.23751095397,27.4321715600181,27.0203895087624,27.1701284364918,350993.564579239,0.0,1.0
2019-07-15,35.36,36.39,35.28,36.39,132513,26.4738424225502,27.2449979003564,26.4139468514585,27.2449979003564,176992.051445044,0.0,1.0
2019-07-16,35.63,35.8,35.36,35.41,99466,26.6759899749849,26.8032680635548,26.4738424225502,26.5112771544826,132852.560798055,0.0,1.0
2019-07-17,35.16,35.51,35.1,35.39,140206,26.3241034948209,26.5861466183473,26.2791818165021,26.4963032617096,187267.268606882,0.0,1.0
2019-07-18,35.4,35.64,35.09,35.19,142318,26.5037902080961,26.6834769213713,26.2716948701156,26.3465643339803,190088.17834896,0.0,1.0
2019-07-19,35.62,35.91,35.17,35.17,224112,26.6685030285984,26.885624473806,26.3315904412074,26.3315904412074,299336.990585465,0.0,1.0
2019-07-22,35.16,35.77,34.96,35.47,172592,26.3241034948209,26.7808072243954,26.1743645670915,26.5561988328014,230523.88930145,0.0,1.0
2019-07-23,35.55,35.57,35.09,35.3,140401,26.6160944038931,26.6310682966661,26.2716948701156,26.4289207442314,187527.721921137,0.0,1.0
2019-07-24,36.8,36.95,35.47,35.55,368772,27.5519627022016,27.6642668979986,26.5561988328014,26.6160944038931,492553.280021521,0.0,1.0
2019-07-25,37.04,37.38,36.18,36.71,408378,27.7316494154768,27.9862055926167,27.0877720262406,27.4845801847234,545453.351633608,0.0,1.0
2019-07-26,37.34,37.59,36.86,37.24,273268,27.9562578070709,28.1434314667326,27.5968843805204,27.8813883432062,364992.596305904,0.0,1.0
2019-07-29,37.02,37.47,36.53,37.31,193007,27.7166755227039,28.053588110095,27.349815149767,27.9337969679115,257791.347816845,0.0,1.0
2019-07-30,37.61,37.75,36.74,36.74,238995,28.1584053595055,28.2632226089161,27.5070410238828,27.5070410238828,319215.588924168,0.0,1.0
2019-07-31,37.71,38.23,37.37,37.6,357501,28.2332748233702,28.6225960354665,27.9787186462303,28.150918413119,477499.07845762,0.0,1.0
2019-08-01,36.23,38.06,36.12,37.6,310327,27.1252067581729,28.4953179468966,27.0428503479218,28.150918413119,414490.746936423,0.0,1.0
2019-08-02,35.67,36.27,35.45,36.1,158379,26.7059377605307,27.1551545437188,26.5412249400285,27.0278764551489,211540.181837364,0.0,1.0
2019-08-05,34.46,35.11,33.84,34.93,295998,25.8000172477681,26.2866687628885,25.3358265718071,26.1519037279321,395352.103141806,0.0,1.0
2019-08-06,34.31,34.89,33.7,34.39,241686,25.8973475507922,26.3351342479493,25.436916714127,25.9577319228139,320196.755429741,0.28,1.0
2019-08-07,34.15,34.17,33.29,33.62,214359,25.7765788067489,25.7916748997543,25.127446807516,25.3765323421053,283992.685952698,0.0,1.0
2019-08-08,34.98,35.26,34.19,34.46,374516,26.4030666664737,26.6144119685495,25.8067709927597,26.0105682483328,496176.063390203,0.0,1.0
2019-08-09,34.99,35.24,34.85,35.03,281822,26.4106147129764,26.5993158755441,26.3049420619385,26.4408068989872,373370.778649654,0.0,1.0
2019-08-12,34.5,34.88,34.48,34.66,123738,26.0407604343437,26.3275862014466,26.0256643413383,26.161529178387,163933.807185212,0.0,1.0
2019-08-13,34.71,35.25,34.38,34.47,290407,26.1992694109006,26.6068639220468,25.9501838763112,26.0181162948356,384744.582450305,0.0,1.0
2019-08-14,33.74,34.2,33.45,33.89,226556,25.4671089001378,25.8143190392624,25.2482155515593,25.5803295976785,300151.833880077,0.0,1.0
2019-08-15,33.68,34.19,33.57,33.91,173052,25.4218206211216,25.8067709927597,25.3387921095918,25.5954256906839,229267.267945298,0.0,1.0
2019-08-16,34.44,34.61,33.91,33.91,266607,25.9954721553274,26.1237889458735,25.5954256906839,25.5954256906839,353213.245181173,0.0,1.0
2019-08-19,34.89,35.06,34.55,35.0,204147,26.3351342479493,26.4634510384953,26.0785006668572,26.4181627594791,270463.357541253,0.0,1.0
2019-08-20,34.45,34.8,34.32,34.44,266624,26.0030202018301,26.2672018294249,25.9048955972949,25.9954721553274,353235.767564936,0.0,1.0
2019-08-21,34.89,34.96,34.48,34.67,202462,26.3351342479493,26.3879705734683,26.0256643413383,26.1690772248897,268230.991856442,0.0,1.0
2019-08-22,34.91,35.48,34.74,35.17,205502,26.3502303409547,26.7804689916091,26.2219135504087,26.5464795500251,272258.524011827,0.0,1.0
2019-08-23,33.87,35.17,33.72,34.77,329025,25.5652335046731,26.5464795500251,25.4520128071324,26.2445576899168,435907.489284733,0.0,1.0
2019-08-26,34.14,34.27,33.88,34.16,291521,25.7690307602462,25.8671553647814,25.5727815511758,25.7841268532516,386220.461009877,0.0,1.0
2019-08-27,33.09,34.52,33.08,34.38,253583,24.9764858774618,26.0558565273491,24.9689378309591,25.9501838763112,335958.449525996,0.0,1.0
2019-08-28,33.53,33.76,32.99,33.01,352204,25.308599923581,25.4822049931433,24.9010054124347,24.9161015054401,466616.097123442,0.0,1.0
2019-08-29,34.14,34.51,33.78,33.92,353513,25.7690307602462,26.0483084808464,25.4973010861487,25.6029737371866,468350.320673244,0.0,1.0
2019-08-30,34.51,34.66,33.88,34.41,261242,26.0483084808464,26.161529178387,25.5727815511758,25.9728280158193,346105.445834579,0.0,1.0
2019-09-03,34.02,34.27,33.43,34.13,343927,25.6784542022137,25.8671553647814,25.2331194585539,25.7614827137435,455650.345922744,0.0,1.0
2019-09-04,34.22,34.47,33.89,34.47,177398,25.8294151322678,26.0181162948356,25.5803295976785,26.0181162948356,235025.049112175,0.0,1.0
2019-09-05,34.93,35.57,34.73,34.73,284000,26.3653264339601,26.8484014101335,26.214365503906,26.214365503906,376256.293463611,0.0,1.0
2019-09-06,34.62,35.11,34.58,34.99,187563,26.1313369923762,26.5011912710089,26.1011448063653,26.4106147129764,248492.109756744,0.0,1.0
2019-09-09,35.56,35.89,34.82,34.82,285738,26.8408533636308,27.0899388982201,26.2822979224303,26.2822979224303,378558.875991919,0.0,1.0
2019-09-10,36.45,36.54,35.69,35.74,325268,27.5126295023718,27.5805619208962,26.938977968166,26.9767182006795,430930.042472964,0.0,1.0
2019-09-11,36.88,37.01,36.0,36.69,350853,27.8371955019883,27.9353201065235,27.1729674097499,27.6937826184368,464826.230037282,0.0,1.0
2019-09-12,37.3,37.43,36.22,36.66,316625,28.154213455102,28.2523380596372,27.3390244328095,27.6711384789287,419479.397598295,0.0,1.0
2019-09-13,37.53,38.05,37.28,37.8,303787,28.3278185246643,28.7203169428051,28.1391173620966,28.5316157802374,402471.023318415,0.0,1.0
2019-09-16,37.47,37.83,36.93,37.06,281002,28.282530245648,28.5542599197455,27.8749357345018,27.973060339037,372284.404844584,0.0,1.0
2019-09-17,37.2,37.42,36.75,37.42,201201,28.0787329900749,28.2447900131345,27.739070897453,28.2447900131345,266560.36091962,0.0,1.0
2019-09-18,37.05,37.35,36.75,37.16,338818,27.9655122925343,28.1919536876155,27.739070897453,28.0485408040641,448881.70717871,0.0,1.0
2019-09-19,36.79,37.6,36.71,37.12,298003,27.7692630834639,28.3806548501833,27.7088787114422,28.0183486180533,394808.113454353,0.0,1.0
2019-09-20,37.1,37.32,36.54,36.89,1197249,28.0032525250478,28.1693095481074,27.5805619208962,27.844743548491,1586170.67286273,0.0,1.0
2019-09-23,37.04,37.39,36.67,37.09,294560,27.9579642460316,28.2221458736264,27.6786865254314,27.9957044785451,390246.668319159,0.0,1.0
2019-09-24,36.62,37.13,36.4,37.13,355424,27.6409462929178,28.025896664556,27.4748892698583,28.025896664556,470882.101577502,0.0,1.0
2019-09-25,37.53,37.57,36.8,36.8,444299,28.3278185246643,28.3580107106751,27.7768111299666,27.7768111299666,588627.799047848,0.0,1.0
2019-09-26,36.85,37.34,36.77,37.34,208650,27.8145513624801,28.1844056411128,27.7541669904585,28.1844056411128,276429.139546417,0.0,1.0
2019-09-27,37.1,37.64,36.9,37.24,244524,28.0032525250478,28.4108470361941,27.8522915949937,28.1089251760858,323956.668672169,0.0,1.0
2019-09-30,36.9,37.25,36.87,37.22,240502,27.8522915949937,28.1164732225885,27.8296474554855,28.0938290830803,318628.137642906,0.0,1.0
2019-10-01,36.04,37.26,35.82,37.03,346914,27.2031595957608,28.1240212690912,27.0371025727012,27.9504161995289,459607.66123463,0.0,1.0
2019-10-02,35.66,35.82,35.29,35.79,327954,26.9163338286578,27.0371025727012,26.6370561080576,27.014458433193,434488.579107624,0.0,1.0
2019-10-03,35.59,35.86,35.06,35.65,217824,26.8634975031389,27.067294758712,26.4634510384953,26.9087857821551,288583.277702174,0.0,1.0
2019-10-04,36.03,36.07,35.31,35.7,167180,27.1956115492581,27.2258037352689,26.6521522010631,26.9465260146687,221487.771624107,0.0,1.0
2019-10-07,36.08,36.33,35.85,35.99,184458,27.2333517817716,27.4220529443393,27.0597467122093,27.1654193632472,244378.462604615,0.0,1.0
2019-10-08,35.18,35.72,35.13,35.63,214074,26.5540275965278,26.9616221076741,26.5162873640143,26.8936896891497,283615.104813131,0.0,1.0
2019-10-09,35.44,35.68,35.16,35.64,151772,26.7502768055983,26.9314299216633,26.5389315035224,26.9012377356524,201074.542857602,0.0,1.0
2019-10-10,35.41,35.94,35.39,35.49,178774,26.7276326660901,27.1276791307337,26.7125365730847,26.7880170381118,236848.037350928,0.0,1.0
2019-10-11,36.09,36.64,36.05,36.11,291728,27.2408998282743,27.6560423859233,27.2107076422635,27.2559959212797,386494.704153353,0.0,1.0
2019-10-14,36.17,36.21,35.82,36.08,105015,27.301284200296,27.3314763863068,27.0371025727012,27.2333517817716,139128.713584792,0.0,1.0
2019-10-15,36.37,36.82,36.22,36.32,247988,27.4522451303501,27.791907222972,27.3390244328095,27.4145048978366,328545.935575542,0.0,1.0
2019-10-16,36.79,36.9,36.39,36.39,224702,27.7692630834639,27.8522915949937,27.4673412233556,27.4673412233556,297695.569203733,0.0,1.0
2019-10-17,37.03,37.11,36.52,36.97,249710,27.9504161995289,28.0108005715505,27.5654658278908,27.9051279205126,330827.320566191,0.0,1.0
2019-10-18,37.35,37.45,36.87,36.87,224906,28.1919536876155,28.2674341526426,27.8296474554855,27.8296474554855,297965.837808898,0.0,1.0
2019-10-21,37.89,38.22,37.7,37.7,273528,28.5995481987618,28.8486337333512,28.4561353152103,28.4561353152103,362382.505065192,0.0,1.0
2019-10-22,38.03,38.21,37.58,37.81,245977,28.7052208497997,28.8410856868485,28.3655587571778,28.5391638267401,325881.670060911,0.0,1.0
2019-10-23,37.97,38.12,37.66,37.95,284325,28.6599325707835,28.7731532683241,28.4259431291995,28.644836477778,376686.868447327,0.0,1.0
2019-10-24,37.9,38.65,37.64,38.5,208068,28.6070962452645,29.1731997329676,28.4108470361941,29.059979035427,275658.079114037,0.0,1.0
2019-10-25,38.65,38.85,37.95,37.95,374376,29.1731997329676,29.3241606630218,28.644836477778,28.644836477778,495990.584935679,0.0,1.0
2019-10-28,39.32,39.4,38.4,38.66,379104,29.6789188486491,29.7393032206707,28.9844985703999,29.1807477794703,502254.457314185,0.0,1.0
2019-10-29,40.0,40.06,39.03,39.1,373172,30.1921860108333,30.2374742898495,29.4600255000705,29.5128618255895,494395.470226769,0.0,1.0
2019-10-30,40.19,40.32,39.49,39.95,312185,30.3355988943847,30.4337234989199,29.8072356391951,30.1544457783197,413597.080897667,0.0,1.0
2019-10-31,39.3,39.86,38.83,39.83,228621,29.6638227556437,30.0865133597953,29.3090645700164,30.0638692202872,302887.64108431,0.0,1.0
2019-11-01,39.96,39.98,39.46,39.59,329787,30.1619938248224,30.1770899178278,29.784591499687,29.8827161042222,436917.022015788,0.0,1.0
2019-11-04,40.4,40.5,40.07,40.45,384356,30.4941078709416,30.5695883359687,30.2450223363522,30.5318481034551,509212.549051055,0.0,1.0
2019-11-05,40.29,40.58,39.86,40.11,306892,30.6224246614876,30.8428392346281,30.2956030530379,30.4856156160901,403778.564783294,0.28,1.0
2019-11-06,40.22,40.41,39.96,40.18,199925,30.569221143833,30.7136306917527,30.3716080782588,30.5388191337447,263041.817852208,0.0,1.0
2019-11-07,40.54,40.87,40.32,40.51,215171,30.8124372245398,31.0632538077687,30.6452261690539,30.7896357169735,283101.017827073,0.0,1.0
2019-11-08,40.71,40.83,40.38,40.45,190265,30.9416457674153,31.0328517976803,30.6908291841864,30.744032701841,250332.131917721,0.0,1.0
2019-11-11,40.59,40.64,40.23,40.51,135049,30.8504397371502,30.8884422497607,30.5768216463551,30.7896357169735,177684.303909581,0.0,1.0
2019-11-12,40.6,40.79,40.36,40.54,206765,30.8580402396723,31.002449787592,30.6756281791422,30.8124372245398,272041.222799609,0.0,1.0
2019-11-13,40.02,40.37,39.88,40.22,168562,30.4172110933913,30.6832286816643,30.3108040580821,30.569221143833,221777.441044411,0.0,1.0
2019-11-14,39.9,40.07,39.52,39.96,202082,30.3260050631262,30.4552136060017,30.0371859672869,30.3716080782588,265879.788096586,0.0,1.0
2019-11-15,39.65,40.14,39.5,40.14,274824,30.1359925000741,30.5084171236563,30.0219849622428,30.5084171236563,361586.617728724,0.0,1.0
2019-11-18,39.8,39.82,39.25,39.6,191882,30.2500000379054,30.2652010429495,29.8319723991906,30.0979899874636,252459.622824146,0.0,1.0
2019-11-19,39.89,40.14,38.66,39.94,214290,30.3184045606042,30.5084171236563,29.3835427503875,30.3564070732146,281941.883944227,0.0,1.0
2019-11-20,39.45,39.92,39.28,39.72,259452,29.9839824496323,30.3412060681704,29.8547739067569,30.1891960177287,341361.639241672,0.0,1.0
2019-11-21,39.26,40.06,39.09,39.72,175931,29.8395729017127,30.4476131034796,29.7103643588372,30.1891960177287,231472.85260251,0.0,1.0
2019-11-22,39.21,39.55,39.15,39.42,128105,29.8015703891023,30.0599874748532,29.7559673739697,29.9611809420661,168548.0659045,0.0,1.0
2019-11-25,39.55,39.84,39.12,39.22,334028,30.0599874748532,30.2804020479937,29.7331658664035,29.8091708916243,439481.467217894,0.0,1.0
2019-11-26,39.21,39.71,39.16,39.53,240565,29.8015703891023,30.1815955152066,29.7635678764918,30.044786469809,316511.966545537,0.0,1.0
2019-11-27,39.37,39.56,39.1,39.3,162876,29.9231784294556,30.0675879773753,29.7179648613593,29.869974911801,214296.356756265,0.0,1.0
2019-11-29,39.08,39.43,39.04,39.27,70978,29.7027638563151,29.9687814445882,29.6723618462268,29.8471734042348,93385.9304614933,0.0,1.0
2019-12-02,38.7,39.46,38.61,39.28,234046,29.4139447604758,29.9915829521544,29.345540237777,29.8547739067569,307934.902093475,0.0,1.0
2019-12-03,38.23,38.32,37.86,38.23,178384,29.0567211419378,29.1251256646365,28.7755025486205,29.0567211419378,234700.270780284,0.0,1.0
2019-12-04,38.51,38.9,38.34,38.43,266005,29.2695352125562,29.5659548109176,29.1403266696807,29.2087311923795,349983.437577975,0.0,1.0
2019-12-05,38.57,38.91,38.49,38.77,204443,29.3151382276887,29.5735553134396,29.254334207512,29.4671482781304,268986.161646413,0.0,1.0
2019-12-06,39.0,39.5,38.97,39.02,229051,29.6419598361384,30.0219849622428,29.6191583285722,29.6571608411826,301362.968217413,0.0,1.0
2019-12-09,38.84,39.08,38.68,38.8,254556,29.520351795785,29.7027638563151,29.3987437554317,29.4899497856967,334919.959910901,0.0,1.0
2019-12-10,38.94,39.02,38.78,38.88,139636,29.5963568210059,29.6571608411826,29.4747487806525,29.5507538058734,183719.431174745,0.0,1.0
2019-12-11,39.11,39.23,38.75,39.03,260717,29.7255653638814,29.8167713941464,29.4519472730863,29.6647613437047,343026.002875949,0.0,1.0
2019-12-12,40.17,40.33,39.2,39.28,242001,30.5312186312226,30.652826671576,29.7939698865802,29.8547739067569,318401.3153035,0.0,1.0
2019-12-13,39.81,40.32,39.54,39.99,164174,30.2576005404275,30.6452261690539,30.0523869723311,30.394409585825,216004.138572307,0.0,1.0
2019-12-16,40.47,40.62,40.26,40.26,291746,30.7592337068852,30.8732412447165,30.5996231539214,30.5996231539214,383850.935056198,0.0,1.0
2019-12-17,40.89,40.97,40.44,40.44,242955,31.0784548128128,31.1392588329895,30.7364321993189,30.7364321993189,319656.495467217,0.0,1.0
2019-12-18,40.87,41.28,40.76,40.97,613786,31.0632538077687,31.3748744111742,30.9796482800257,31.1392588329895,807559.760971541,0.0,1.0
2019-12-19,41.08,41.1,40.65,40.92,391245,31.2228643607325,31.2380653657767,30.8960427522827,31.1012563203791,514762.015883892,0.0,1.0
2019-12-20,41.28,41.4,40.55,41.0,1427472,31.3748744111742,31.4660804414393,30.8200377270619,31.1620603405558,1878128.44723335,0.0,1.0
2019-12-23,41.12,41.36,40.86,41.36,365163,31.2532663708208,31.4356784313509,31.0556533052466,31.4356784313509,480445.863860778,0.0,1.0
2019-12-24,41.09,41.2,40.86,41.1,163415,31.2304648632546,31.3140703909975,31.0556533052466,31.2380653657767,215005.52039174,0.0,1.0
2019-12-26,41.08,41.24,40.92,41.11,105843,31.2228643607325,31.3444724010859,31.1012563203791,31.2456658682987,139257.897346161,0.0,1.0
2019-12-27,40.84,41.24,40.61,41.04,181545,31.0404523002024,31.3444724010859,30.8656407421944,31.1924623506441,238859.206312263,0.0,1.0
2019-12-30,40.85,41.04,40.72,41.03,153289,31.0480528027245,31.1924623506441,30.9492462699374,31.1848618481221,201682.717102649,0.0,1.0
2019-12-31,40.69,41.01,40.67,40.85,253486,30.9264447623711,31.1696608430779,30.9112437573269,31.0480528027245,333512.158259772,0.0,1.0
2020-01-02,40.65,40.83,40.32,40.83,232148,30.8960427522827,31.0328517976803,30.6452261690539,31.0328517976803,305437.698790819,0.0,1.0
2020-01-03,40.49,40.62,39.85,40.05,326944,30.7744347119294,30.8732412447165,30.2880025505158,30.4400126009575,430161.030865936,0.0,1.0
2020-01-06,40.0,40.14,39.77,40.06,227138,30.4020100883471,30.5084171236563,30.2271985303391,30.4476131034796,298846.029377591,0.0,1.0
2020-01-07,39.59,40.3,39.55,40.12,167361,30.0903894849416,30.6300251640097,30.0599874748532,30.4932161186121,220197.282368705,0.0,1.0
2020-01-08,39.5,39.89,39.48,39.68,275740,30.0219849622428,30.3184045606042,30.0067839571986,30.1587940076403,362791.801198289,0.0,1.0
2020-01-09,39.19,39.69,39.12,39.69,244232,29.7863693840581,30.1663945101624,29.7331658664035,30.1663945101624,321336.647531227,0.0,1.0
2020-01-10,39.15,39.21,38.8,39.02,305142,29.7559673739697,29.8015703891023,29.4899497856967,29.6571608411826,401476.085447336,0.0,1.0
2020-01-13,39.61,39.62,39.0,39.17,278966,30.1055904899857,30.1131909925078,29.6419598361384,29.7711683790139,367036.257391318,0.0,1.0
2020-01-14,39.65,39.83,39.35,39.51,215860,30.1359925000741,30.2728015454716,29.9079774244115,30.0295854647649,284007.536834201,0.0,1.0
2020-01-15,39.27,39.58,39.09,39.45,230859,29.8471734042348,30.0827889824195,29.7103643588372,29.9839824496323,303741.758297076,0.0,1.0
2020-01-16,39.85,39.93,39.51,39.55,254292,30.2880025505158,30.3488065706925,30.0295854647649,30.0599874748532,334572.61445679,0.0,1.0
2020-01-17,39.92,40.21,39.76,40.21,184531,30.3412060681704,30.5616206413109,30.219598027817,30.5616206413109,242787.893910646,0.0,1.0
2020-01-21,38.99,39.72,38.95,39.62,236842,29.6343593336163,30.1891960177287,29.603957323528,30.1131909925078,311613.606221097,0.0,1.0
2020-01-22,38.93,39.19,38.79,39.18,330326,29.5887563184838,29.7863693840581,29.4823492831746,29.778768881536,434610.736645485,0.0,1.0
2020-01-23,40.0,40.1,38.78,39.0,558276,30.4020100883471,30.478015113568,29.4747487806525,29.6419598361384,734525.116434961,0.0,1.0
2020-01-24,40.1,40.45,39.44,40.12,388896,30.478015113568,30.744032701841,29.9763819471102,30.4932161186121,511671.430763798,0.0,1.0
2020-01-27,39.87,40.14,39.05,39.3,259825,30.30320355556,30.5084171236563,29.6799623487489,29.869974911801,341852.39626585,0.0,1.0
2020-01-28,39.73,40.25,39.7,40.25,237159,30.1967965202508,30.5920226513993,30.1739950126845,30.5920226513993,312030.683906524,0.0,1.0
2020-01-29,39.38,40.0,39.36,39.85,199500,29.9307789319777,30.4020100883471,29.9155779269336,30.2880025505158,262482.64429919,0.0,1.0
2020-01-30,39.72,39.76,39.05,39.07,227708,30.1891960177287,30.219598027817,29.6799623487489,29.695163353793,299595.979789874,0.0,1.0
2020-01-31,38.7,39.51,38.62,39.4,248203,29.4139447604758,30.0295854647649,29.3531407402991,29.9459799370219,326561.302070135,0.0,1.0
2020-02-03,39.52,39.53,38.84,38.98,358835,30.0371859672869,30.044786469809,29.520351795785,29.6267588310943,472120.098581955,0.0,1.0
2020-02-04,39.6,39.86,39.45,39.6,160351,30.3108040580821,30.5098143877563,30.1959904063469,30.3108040580821,209492.944754359,0.28,1.0
2020-02-05,40.34,40.46,39.7421,40.0,168297,30.8772180733089,30.969068994697,30.4195708574925,30.6169737960425,219874.114432242,0.0,1.0
2020-02-06,40.07,40.73,40.01,40.63,147471,30.6705535001856,31.1757335678203,30.6246280394915,31.0991911333302,192665.677519131,0.0,1.0
2020-02-07,39.24,39.94,39.14,39.82,143645,30.0352512939177,30.5710483353484,29.9587088594276,30.4791974139603,187667.143012765,0.0,1.0
2020-02-10,39.56,39.56,38.99,39.17,240727,30.280187084286,30.280187084286,29.8438952076924,29.9816715897746,314501.363333454,0.0,1.0
2020-02-11,39.66,40.08,39.57,39.75,275662,30.3567295187761,30.6782077436346,30.287841327735,30.4256177098172,360142.712779317,0.0,1.0
2020-02-12,39.59,40.09,39.38,40.03,181182,30.3031498146331,30.6858619870836,30.1424107022038,30.6399365263895,236707.913991708,0.0,1.0
2020-02-13,39.94,40.08,39.38,39.43,176555,30.5710483353484,30.6782077436346,30.1424107022038,30.1806819194489,230662.901142531,0.0,1.0
2020-02-14,39.49,39.97,39.26,39.97,236971,30.226607380143,30.5940110656955,30.0505597808157,30.5940110656955,309594.28136641,0.0,1.0
2020-02-18,38.87,39.37,38.61,39.14,210295,29.7520442863043,30.1347564587548,29.55303395663,29.9587088594276,274743.025095684,0.0,1.0
2020-02-19,39.1,39.23,38.94,39.1,167921,29.9280918856315,30.0275970504687,29.8056239904474,29.9280918856315,219382.883649599,0.0,1.0
2020-02-20,39.3,39.47,38.96,38.97,218098,30.0811767546117,30.2112988932449,29.8209324773454,29.8285867207944,284937.370300381,0.0,1.0
2020-02-21,38.69,39.24,38.68,39.19,290651,29.6142679042221,30.0352512939177,29.6066136607731,29.9969800766726,379725.314377829,0.0,1.0
2020-02-24,37.48,37.81,37.02,37.6,237158,28.6881044468918,28.9406944807092,28.3360092482373,28.7799553682799,309838.590292885,0.0,1.0
2020-02-25,35.94,37.43,35.92,37.42,419054,27.5093509557442,28.6498332296468,27.4940424688462,28.6421789861978,547479.320185676,0.0,1.0
2020-02-26,35.42,36.48,35.36,36.25,476939,27.1113302963956,27.9226801019907,27.0654048357016,27.7466325026635,623104.037880646,0.0,1.0
2020-02-27,34.35,35.71,34.32,34.69,396168,26.2923262473515,27.3333033564169,26.2693635170045,26.5525705246178,517579.565686806,0.0,1.0
2020-02-28,33.2,33.9,32.62,33.21,568566,25.4120882507153,25.947885292146,24.9681421306726,25.4197424941643,742811.492458463,0.0,1.0
2020-03-02,34.89,34.94,33.08,33.25,387993,26.7056553935981,26.7439266108431,25.3202373293271,25.4503594679603,506899.215558856,0.0,1.0
2020-03-03,33.99,35.21,33.7,34.81,507936,26.0167734831871,26.9505911839664,25.7948004231658,26.644421446006,663600.528757229,0.0,1.0
2020-03-04,34.59,34.71,33.56,34.37,490793,26.4760280901277,26.5678790115159,25.6876410148797,26.3076347342495,641203.801877297,0.0,1.0
2020-03-05,32.27,33.97,31.44,33.52,778454,24.7002436099573,26.0014649962891,24.0649414036894,25.6570240410836,1017022.78636123,0.0,1.0
2020-03-06,31.83,32.37,30.75,30.8,666886,24.3634568982008,24.7767860444474,23.5367986057077,23.5750698229527,871263.116260303,0.0,1.0
2020-03-09,27.76,30.0,27.71,29.15,444168,21.2481798144535,22.9627303470319,21.2099085972084,22.312119653866,580289.878364677,0.0,1.0
2020-03-10,29.84,29.98,28.08,28.91,500238,22.8402624518477,22.9474218601338,21.4931156048218,22.1284178110897,653543.362361515,0.0,1.0
2020-03-11,27.89,29.49,27.58,29.12,644521,21.3476849792906,22.5723639311323,21.1104034323713,22.2891569235189,842044.029946958,0.0,1.0
2020-03-12,26.57,28.29,25.0,25.72,701863,20.3373248440212,21.6538547172511,19.1356086225266,19.6867141508553,916959.337229759,0.0,1.0
2020-03-13,28.39,29.02,26.63,28.26,777116,21.7303971517412,22.2126144890288,20.3832503047153,21.630891986904,1015274.73639534,0.0,1.0
2020-03-16,25.46,26.72,24.76,25.01,802040,19.487703821181,20.4521384957564,18.9519067797503,19.1432628659756,1047837.06625332,0.0,1.0
2020-03-17,29.05,29.27,25.38,25.94,997739,22.2355772193759,22.4039705752541,19.426469873589,19.8551075067336,1303510.93043554,0.0,1.0
2020-03-18,27.52,29.33,26.34,27.19,933673,21.0644779716772,22.4498960359482,20.161277244694,20.8118879378599,1219810.95351845,0.0,1.0
2020-03-19,27.83,28.69,23.55,27.01,1053712,21.3017595185966,21.9600244552115,18.02574332242,20.6741115557777,1376637.68734218,0.0,1.0
2020-03-20,24.67,28.25,24.31,27.44,1157316,18.8830185887092,21.623237743455,18.6074658245448,21.0032440240851,1511992.67139797,0.0,1.0
2020-03-23,22.09,25.57,21.88,24.36,744067,16.9082237788645,19.5719004991202,16.7474846664352,18.6457370417899,972097.379651774,0.0,1.0
2020-03-24,24.31,24.35,22.71,23.0,594523,18.6074658245448,18.6380827983409,17.3827868727031,17.6047599327244,776723.400503871,0.0,1.0
2020-03-25,23.05,24.91,22.93,24.45,838400,17.6430311499695,19.0667204314855,17.5511802285814,18.714625232831,1095340.12810681,0.0,1.0
2020-03-26,26.23,26.44,22.89,23.39,562809,20.0770805667549,20.2378196791841,17.5205632547853,17.9032754272358,735290.17433166,0.0,1.0
2020-03-27,25.37,26.28,24.46,24.94,399981,19.4188156301399,20.1153517839999,18.72227947628,19.0896831618325,522561.116150156,0.0,1.0
2020-03-30,26.65,26.71,24.87,25.33,366930,20.3985587916133,20.4444842523074,19.0361034576894,19.3881986563439,479381.146476898,0.0,1.0
2020-03-31,26.8,26.95,25.66,26.48,543520,20.5133724433485,20.6281860950836,19.6407886901613,20.2684366529801,710089.773889089,0.0,1.0
2020-04-01,25.84,26.33,25.29,26.33,500831,19.7785650722434,20.153623001245,19.3575816825479,20.153623001245,654318.096016058,0.0,1.0
2020-04-02,26.9,27.15,25.61,25.61,446490,20.5899148778386,20.7812709640638,19.6025174729162,19.6025174729162,583323.489740468,0.0,1.0
2020-04-03,23.81,27.0,23.29,26.6,750791,18.2247536520943,20.6664573123287,17.8267329927457,20.3602875743683,980882.049286067,0.0,1.0
2020-04-06,25.06,25.69,24.07,25.18,579114,19.1815340832206,19.6637514205083,18.4237639817686,19.2733850046087,756592.083669427,0.0,1.0
2020-04-07,24.83,26.93,24.32,26.33,785558,19.0054864838934,20.6128776081856,18.6151200679938,20.153623001245,1026303.91263756,0.0,1.0
2020-04-08,26.14,26.57,24.5,25.56,541718,20.0081923757138,20.3373248440212,18.752896450076,19.5642462556712,707735.524233974,0.0,1.0
2020-04-09,28.1,28.29,26.61,26.8,552557,21.5084240917199,21.6538547172511,20.3679418178173,20.5133724433485,721896.296715545,0.0,1.0
2020-04-13,26.35,28.39,26.07,28.39,390511,20.168931488143,21.7303971517412,19.9546126715707,21.7303971517412,510188.894044749,0.0,1.0
2020-04-14,26.33,27.19,25.66,27.02,453113,20.153623001245,20.8118879378599,19.6407886901613,20.6817657992267,591976.206425167,0.0,1.0
2020-04-15,24.76,25.53,24.63,25.1,397206,18.9519067797503,19.5412835253241,18.8524016149132,19.2121510570167,518935.676198465,0.0,1.0
2020-04-16,23.61,25.08,22.97,24.67,488283,18.0716687831141,19.1968425701186,17.5817972023774,18.8830185887092,637924.575110182,0.0,1.0
2020-04-17,25.15,25.38,24.13,24.13,326518,19.2504222742617,19.426469873589,18.4696894424626,18.4696894424626,426584.289061521,0.0,1.0
2020-04-20,25.11,25.65,24.01,24.45,337832,19.2198053004657,19.6331344467122,18.3778385210745,18.714625232831,441365.632345633,0.0,1.0
2020-04-21,24.78,24.94,23.87,24.21,268879,18.9672152666483,19.0896831618325,18.2706791127884,18.5309233900547,351280.961719026,0.0,1.0
2020-04-22,24.53,25.5,24.14,25.49,278602,18.7758591804231,19.5183207949771,18.4773436859116,19.5106665515281,363983.719430836,0.0,1.0
2020-04-23,24.9,25.36,24.55,24.66,247884,19.0590661880365,19.4111613866909,18.7911676673211,18.8753643452602,323851.732246693,0.0,1.0
2020-04-24,24.96,25.43,24.68,25.03,286614,19.1049916487305,19.464741090834,18.8906728321582,19.1585713528736,374451.115788651,0.0,1.0
2020-04-27,26.51,27.06,25.31,25.38,487257,20.2913993833272,20.7123827730227,19.3728901694459,19.426469873589,636584.142176692,0.0,1.0
2020-04-28,26.99,27.75,26.76,27.33,403490,20.6588030688797,21.2405255710045,20.4827554695524,20.919047346146,527145.501299876,0.0,1.0
2020-04-29,28.43,29.15,27.55,28.09,552729,21.7610141255372,22.312119653866,21.0874407020243,21.5007698482708,722121.008669309,0.0,1.0
2020-04-30,26.99,27.69,25.67,27.09,555803,20.6588030688797,21.1946001103104,19.6484429336103,20.7353455033698,726137.081610386,0.0,1.0
2020-05-01,24.31,26.45,23.71,26.04,647282,18.6074658245448,20.2454739226331,18.1482112176042,19.9316499412237,845651.179390783,0.0,1.0
2020-05-04,24.15,24.29,23.33,23.93,376124,18.4849979293607,18.5921573376468,17.8573499665418,18.3166045734824,491392.784284404,0.0,1.0
2020-05-05,23.03,24.68,22.8,24.66,385852,17.6277226630715,18.8906728321582,17.4516750637442,18.8753643452602,504102.074320453,0.0,1.0
2020-05-06,22.6,23.76,22.51,23.18,363650,17.298590194764,18.1864824348492,17.2297020037229,17.7425363148066,475095.941777244,0.0,1.0
2020-05-07,23.02,23.32,22.67,22.81,614838,17.6200684196225,17.8496957230928,17.3521698989071,17.4593293071932,803264.233879929,0.0,1.0
2020-05-08,24.15,24.29,23.42,23.77,423071,18.4849979293607,18.5921573376468,17.9262381575829,18.1941366782982,552727.389477904,0.0,1.0
2020-05-11,22.79,23.95,22.65,23.83,538975,17.4440208202952,18.3319130603804,17.3368614120091,18.2400621389923,704151.891157404,0.0,1.0
2020-05-12,21.42,23.11,21.4,22.82,392366,16.3953894677808,17.6889566106635,16.3800809808827,17.4669835506422,512612.386336779,0.0,1.0
2020-05-13,20.33,21.15,19.63,20.99,410618,15.7753957484109,16.4116881494781,15.2322193084754,16.2875335346357,529169.858755582,0.28,1.0
2020-05-14,20.64,20.89,19.11,19.96,653460,16.015945314668,16.2099369003593,14.8287168102377,15.4882882015879,842124.154085849,0.0,1.0
2020-05-15,20.55,20.84,20.13,20.3,486376,15.9461083438192,16.171138583221,15.6202024798579,15.7521167581279,626800.381917267,0.0,1.0
2020-05-18,22.56,22.83,21.45,21.45,385632,17.5058006927767,17.7153116053232,16.6444780523076,16.6444780523076,496970.008552066,0.0,1.0
2020-05-19,21.39,22.65,21.37,22.29,316432,16.5979200717417,17.5756376636255,16.5824007448864,17.2962897802301,407790.88287836,0.0,1.0
2020-05-20,22.79,22.85,21.84,21.95,414218,17.6842729516126,17.7308309321785,16.9471049259859,17.0324612236901,533809.235235717,0.0,1.0
2020-05-21,22.92,23.31,22.65,22.65,309386,17.785148576172,18.0877754498504,17.5756376636255,17.5756376636255,398710.592134185,0.0,1.0
2020-05-22,22.49,23.25,22.28,23.04,239621,17.4514830487831,18.0412174692845,17.2885301168025,17.8782645373038,308803.342096234,0.0,1.0
2020-05-26,24.27,24.62,22.56,23.57,446598,18.8327031389047,19.1042913588724,17.5058006927767,18.2895266989692,575537.849243154,0.0,1.0
2020-05-27,26.51,26.61,24.69,25.14,447660,20.5708677466981,20.6484643809746,19.158609002866,19.5077938571102,576906.465304794,0.0,1.0
2020-05-28,25.18,27.27,24.92,27.27,484229,19.5388325108208,21.1606021671995,19.3370812617019,21.1606021671995,624033.509333143,0.0,1.0
2020-05-29,24.36,24.77,23.87,24.63,395236,18.9025401097535,19.2206863102872,18.5223166017987,19.1120510223001,509346.834028517,0.0,1.0
2020-06-01,24.63,25.23,23.67,24.64,458968,19.1120510223001,19.577630827959,18.3671233332457,19.1198106857277,591479.262315172,0.0,1.0
2020-06-02,24.34,25.14,24.07,24.92,207243,18.8870207828982,19.5077938571102,18.6775098703517,19.3370812617019,267077.305520175,0.0,1.0
2020-06-03,26.27,26.72,25.13,25.13,446886,20.3846358244345,20.7338206786788,19.5000341936825,19.5000341936825,575908.999361566,0.0,1.0
2020-06-04,26.54,26.86,25.76,26.14,451490,20.5941467369811,20.8424559666658,19.9888929896244,20.2837601998751,581842.246393381,0.0,1.0
2020-06-05,29.39,29.86,27.77,28.03,563812,22.8056508138611,23.1703549949606,21.5485853385819,21.7503365877008,726593.370004973,0.0,1.0
2020-06-08,30.81,30.87,29.88,30.18,698361,23.9075230205873,23.9540810011532,23.1858743218159,23.4186642246454,899988.777234332,0.0,1.0
2020-06-09,30.33,31.31,29.63,29.69,798170,23.5350591760601,24.2955061919698,22.9918827361247,23.0384407166906,1028614.20143039,0.0,1.0
2020-06-10,28.73,30.65,28.69,30.07,583343,22.2935130276363,23.7833684057449,22.2624743739257,23.3333079269412,751763.276125393,0.0,1.0
2020-06-11,26.0,27.18,25.52,27.01,512012,20.175124911888,21.0907651963506,19.8026610673608,20.9588509180806,659837.897318586,0.0,1.0
2020-06-12,26.65,27.4,25.73,27.33,494917,20.6795030346852,21.2614777917589,19.9656139993415,21.2071601477654,637807.302616389,0.0,1.0
2020-06-15,27.06,27.27,25.2,25.47,480088,20.9976492352188,21.1606021671995,19.5543518376761,19.7638627502226,618696.9376653,0.0,1.0
2020-06-16,29.01,29.25,27.42,28.29,657296,22.5107836036104,22.697015525874,21.2769971186142,21.9520878368197,847067.66746857,0.0,1.0
2020-06-17,27.92,29.16,27.56,29.13,580085,21.6649802899967,22.6271785550252,21.3856324066013,22.6038995647422,747564.640410871,0.0,1.0
2020-06-18,28.54,29.17,27.54,27.54,510538,22.1460794225109,22.6349382184528,21.370113079746,21.370113079746,657938.330393109,0.0,1.0
2020-06-19,27.87,28.98,27.1,28.98,946267,21.6261819728584,22.4875046133275,21.0286878889294,22.4875046133275,1219469.12881332,0.0,1.0
2020-06-22,27.99,28.23,27.25,27.72,303108,21.7192979339902,21.9055298562538,21.1450828403442,21.5097870214437,390620.035039104,0.0,1.0
2020-06-23,27.68,28.83,27.55,28.58,470504,21.4787483677331,22.3711096619127,21.3778727431736,22.1771180762215,606345.886502628,0.0,1.0
2020-06-24,26.26,27.16,25.98,27.16,379508,20.3768761610069,21.0752458694953,20.1596055850327,21.0752458694953,489077.913673081,0.0,1.0
2020-06-25,27.56,27.6,26.02,26.19,355605,21.3856324066013,21.4166710603119,20.1906442387433,20.3225585170133,458273.742560674,0.0,1.0
2020-06-26,26.36,27.17,26.13,27.01,968652,20.4544727952834,21.083005532923,20.2760005364475,20.9588509180806,1248317.02950994,0.0,1.0
2020-06-29,27.7,28.02,26.64,26.64,315269,21.4942676945884,21.7425769242732,20.6717433712576,20.6717433712576,406292.106532138,0.0,1.0
2020-06-30,28.35,28.61,27.42,27.42,346958,21.9986458173856,22.2003970665045,21.2769971186142,21.2769971186142,447130.217998527,0.0,1.0
2020-07-01,26.73,28.58,26.62,28.45,400936,20.7415803421064,22.1771180762215,20.6562240444023,22.0762424516621,516692.513455397,0.0,1.0
2020-07-02,26.78,28.19,26.66,27.62,225361,20.7803786592447,21.8744912025432,20.6872626981129,21.4321903871672,290426.256372143,0.0,1.0
2020-07-06,27.18,28.06,26.22,27.56,481154,21.0907651963506,21.7736155779838,20.3458375072963,21.3856324066013,620070.708589695,0.0,1.0
2020-07-07,26.49,26.97,26.31,26.84,427714,20.5553484198428,20.92781226437,20.4156744781451,20.8269366398105,551201.742173468,0.0,1.0
2020-07-08,26.33,26.83,25.62,26.4,380955,20.4311938050004,20.8191769763829,19.8802577016373,20.485511448994,490942.685274959,0.0,1.0
2020-07-09,25.7,26.49,25.38,26.22,392278,19.9423350090585,20.5553484198428,19.6940257793738,20.3458375072963,505534.813020673,0.0,1.0
2020-07-10,26.89,26.92,25.67,25.67,282387,20.8657349569488,20.8890139472317,19.9190560187756,19.9190560187756,363916.55724886,0.0,1.0
2020-07-13,27.76,28.27,26.8,27.36,491099,21.5408256751543,21.9365685099644,20.7958979861,21.2304391380483,632886.986116067,0.0,1.0
2020-07-14,27.53,28.42,26.97,27.49,374016,21.3623534163183,22.0529634613791,20.92781226437,21.3313147626077,482000.287109499,0.0,1.0
2020-07-15,28.9,29.24,27.95,28.11,382346,22.4254273059063,22.6892558624464,21.6882592802796,21.812413895122,492735.288798254,0.0,1.0
2020-07-16,28.99,29.54,28.12,28.5,303122,22.4952642767551,22.9220457652758,21.8201735585496,22.1150407688003,390638.07705875,0.0,1.0
2020-07-17,28.63,29.36,28.56,28.89,401611,22.2159163933598,22.7823718235782,22.1615987493662,22.4176676424786,517562.396545421,0.0,1.0
2020-07-20,28.26,28.78,28.16,28.3,448468,21.9288088465367,22.3323113447745,21.8512122122602,21.9598475002473,577947.747581447,0.0,1.0
2020-07-21,30.39,30.41,28.7,28.7,454917,23.581617156626,23.5971364834813,22.2702340373533,22.2702340373533,586258.675059333,0.0,1.0
2020-07-22,29.85,30.36,29.47,30.06,383355,23.162595331533,23.5583381663431,22.8677281212823,23.3255482635136,494035.602928381,0.0,1.0
2020-07-23,30.87,31.19,29.75,29.95,523090,23.9540810011532,24.202390230838,23.0849986972565,23.2401919658095,674114.289720512,0.0,1.0
2020-07-24,29.97,31.03,29.88,30.76,368574,23.2557112926648,24.0782356159956,23.1858743218159,23.868724703449,474987.096330359,0.0,1.0
2020-07-27,28.77,29.91,28.47,29.91,257431,22.3245516813468,23.2091533120989,22.0917617785174,23.2091533120989,331755.368516014,0.0,1.0
2020-07-28,28.55,29.4,28.44,28.44,194754,22.1538390859386,22.8134104772887,22.0684827882344,22.0684827882344,250982.535281172,0.0,1.0
2020-07-29,29.39,29.42,28.23,28.45,251637,22.8056508138611,22.828929804144,21.9055298562538,22.0762424516621,324288.549814373,0.0,1.0
2020-07-30,29.04,29.19,28.315,28.63,225938,22.5340625938934,22.6504575453081,21.9714869953888,22.2159163933598,291169.845324653,0.0,1.0
2020-07-31,28.93,29.02,27.93,28.96,477545,22.4487062961892,22.5185432670381,21.6727399534243,22.4719852864722,615419.73366836,0.0,1.0
2020-08-03,28.99,29.19,28.61,29.14,281687,22.4952642767551,22.6504575453081,22.2003970665045,22.6116592281699,363014.456266612,0.0,1.0
2020-08-04,28.655,28.66,28.07,28.57,268835,22.4525861279031,22.4565038710767,21.9942101765918,22.3859844939519,343099.315202112,0.28,1.0
2020-08-05,29.45,29.6,28.55,29.03,362266,23.0755072925055,23.1930395877135,22.3703135212575,22.7464168659231,462340.158539657,0.0,1.0
2020-08-06,28.92,29.32,27.7235,29.24,219470,22.6602265161039,22.9736459699919,21.7227105746613,22.9109620792143,280097.482498215,0.0,1.0
2020-08-07,30.17,30.2,28.4,28.76,266797,23.6396623095039,23.6631687685455,22.2527812260494,22.5348587345487,340498.327963168,0.0,1.0
2020-08-10,30.94,31.35,30.05,30.33,326245,24.2429947582384,24.5642496984736,23.5456364733375,23.7650300910591,416368.538650523,0.0,1.0
2020-08-11,31.04,32.17,30.83,31.57,342498,24.3213496217104,25.206759578944,24.1568044084192,24.736630398112,437111.348068864,0.0,1.0
2020-08-12,30.85,31.71,30.32,31.66,217325,24.1724753811136,24.8463272069728,23.7571946047119,24.8071497752368,277359.937048,0.0,1.0
2020-08-13,30.03,30.92,29.9,30.7,193977,23.5299655006431,24.227323785544,23.4281041781295,24.0549430859056,247562.169602025,0.0,1.0
2020-08-14,30.305,30.415,29.55,29.69,414030,23.7454413751911,23.8316317250104,23.1538621559775,23.2635589648383,528403.702914915,0.0,1.0
2020-08-17,30.15,30.4,29.8,30.11,227271,23.6239913368095,23.8198784954896,23.3497493146575,23.5926493914207,290053.469471235,0.0,1.0
2020-08-18,28.97,30.05,28.84,30.05,321850,22.6994039478399,23.5456364733375,22.5975426253263,23.5456364733375,410759.442028753,0.0,1.0
2020-08-19,28.9,29.47,28.635,29.08,408911,22.6445555434095,23.0911782651999,22.4369151552087,22.7855942976591,521870.604938386,0.0,1.0
2020-08-20,28.0,28.88,27.9301,28.49,552903,21.9393617721614,22.6288845707151,21.8845917225945,22.3233006031743,705639.669958131,0.0,1.0
2020-08-21,27.82,28.3,27.65,27.99,1121007,21.7983230179118,22.1744263625774,21.6651197500094,21.9315262858142,1430679.53963128,0.0,1.0
2020-08-24,29.2,29.24,27.74,28.0,350249,22.8796201338255,22.9109620792143,21.7356391271342,21.9393617721614,447003.522793627,0.0,1.0
2020-08-25,29.21,29.61,28.99,29.45,201208,22.8874556201727,23.2008750740607,22.7150749205343,23.0755072925055,256790.696944917,0.0,1.0
2020-08-26,28.33,29.18,28.32,29.15,217830,22.197932821619,22.8639491611311,22.1900973352718,22.8404427020895,278004.440755394,0.0,1.0
2020-08-27,28.36,28.8,27.98,28.26,410521,22.2214392806606,22.5662006799375,21.923690799467,22.1430844171886,523925.359332255,0.0,1.0
2020-08-28,28.18,28.72,27.93,28.72,187537,22.080400526411,22.5035167891599,21.884513367731,22.5035167891599,239343.152026554,0.0,1.0
2020-08-31,27.91,28.485,27.76,27.98,417482,21.8688423950366,22.3193828600007,21.7513100998286,21.923690799467,532809.300534561,0.0,1.0
2020-09-01,27.58,27.82,27.27,27.63,241515,21.610271345579,21.7983230179118,21.3673712688158,21.649448777315,308232.30275462,0.0,1.0
2020-09-02,27.25,27.86,27.01,27.52,374142,21.3517002961214,21.8296649633006,21.1636486237886,21.5632584274958,477496.843745602,0.0,1.0
2020-09-03,27.47,28.45,27.255,27.54,386904,21.5240809957598,22.2919586577855,21.355618039295,21.5789294001902,493784.281990657,0.0,1.0
2020-09-04,27.87,28.4514,27.425,28.14,268350,21.8375004496478,22.2930556258741,21.4888213071974,22.0490585810222,342480.336394023,0.0,1.0
2020-09-08,26.42,27.45,26.26,27.45,267078,20.7013549293038,21.5084100230654,20.5759871477485,21.5084100230654,340856.95279837,0.0,1.0
2020-09-09,25.89,27.45,25.72,27.245,290094,20.2860741529021,21.5084100230654,20.1528708849997,21.3477825529478,370231.006915922,0.0,1.0
2020-09-10,25.66,25.968,25.63,25.89,280000,20.1058579669165,20.3471909464103,20.0823515078749,20.2860741529021,357348.590237847,0.0,1.0
2020-09-11,25.52,25.77,25.25,25.56,212206,19.9961611580557,20.1920483167357,19.7846030266813,20.0275031034445,270826.839071474,0.0,1.0
2020-09-14,25.795,26.01,25.29,25.57,271002,20.2116370326037,20.3800999890685,19.8159449720701,20.0353385897917,345864.938041561,0.0,1.0
2020-09-15,25.87,26.03,25.525,25.91,368938,20.2704031802077,20.3957709617629,20.0000789012293,20.3017451255965,470855.264947039,0.0,1.0
2020-09-16,26.05,26.48,25.53,25.77,437354,20.4114419344573,20.748367847387,20.0039966444029,20.1920483167357,558170.840481727,0.0,1.0
2020-09-17,25.47,26.06,25.4,25.54,331045,19.9569837263197,20.4192774208045,19.9021353218893,20.0118321307501,422494.514483172,0.0,1.0
2020-09-18,25.5,25.62,24.9,25.57,1166957,19.9804901853613,20.0745160215277,19.5103610045293,20.0353385897917,1489322.99577924,0.0,1.0
2020-09-21,24.04,26.17,23.735,24.86,452706,18.83650917867,20.5054677706237,18.5975268450804,19.4790190591405,577763.753186482,0.0,1.0
2020-09-22,23.65,24.27,23.28,24.11,331417,18.5309252111292,19.0167253646556,18.2410122162828,18.8913575831004,422969.277610202,0.0,1.0
2020-09-23,23.11,24.505,23.07,23.71,307212,18.1078089483804,19.2008592938149,18.0764670029916,18.5779381292124,392077.768229105,0.0,1.0
2020-09-24,23.05,23.62,22.63,23.26,322439,18.0607960302972,18.5074187520876,17.7317056037148,18.2253412435884,411511.150313218,0.0,1.0
2020-09-25,23.09,23.22,22.62,22.85,236995,18.092137975686,18.1939992981996,17.7238701173676,17.9040863033532,302463.675512209,0.0,1.0
2020-09-28,23.76,24.01,23.07,23.5,253238,18.6171155609484,18.8130027196284,18.0764670029916,18.4133929159212,323193.7224809,0.0,1.0
2020-09-29,23.6,23.71,23.17,23.7,200318,18.4917477793932,18.5779381292124,18.1548218664636,18.5701026428652,255654.838925947,0.0,1.0
2020-09-30,23.85,24.255,23.66,23.72,336200,18.6876349380732,19.0049721351348,18.5387606974764,18.5857736155596,429073.557278444,0.0,1.0
2020-10-01,24.09,24.09,23.38,23.75,296730,18.875686610406,18.875686610406,18.3193670797548,18.6092800746012,378700.168504559,0.0,1.0
2020-10-02,24.75,24.98,23.47,23.69,216350,19.3928287093213,19.5730448953069,18.3898864568796,18.562267156518,276115.598206993,0.0,1.0
2020-10-05,25.35,25.43,24.765,24.99,244520,19.8629578901533,19.9256417809309,19.4045819388421,19.5808803816541,312067.418874851,0.0,1.0
2020-10-06,25.52,26.46,25.47,25.65,329719,19.9961611580557,20.7326968746926,19.9569837263197,20.0980224805693,420802.213659403,0.0,1.0
2020-10-07,26.04,26.44,25.62,25.77,426113,20.4036064481101,20.7170259019982,20.0745160215277,20.1920483167357,543824.570828643,0.0,1.0
2020-10-08,26.49,26.65,26.07,26.4,205693,20.7562033337342,20.8815711152894,20.4271129071517,20.6856839566093,262514.655613547,0.0,1.0
2020-10-09,26.09,26.89,26.04,26.59,271705,20.4427838798461,21.0696227876222,20.4036064481101,20.8345581972062,346762.138252051,0.0,1.0
2020-10-12,26.59,26.76,26.01,26.04,301967,20.8345581972062,20.9677614651086,20.3800999890685,20.4036064481101,385383.86338697,0.0,1.0
2020-10-13,25.58,26.4,24.84,26.39,239194,20.0431740761389,20.6856839566093,19.4633480864461,20.6778484702621,305270.138190541,0.0,1.0
2020-10-14,25.42,25.94,25.38,25.64,210404,19.9178062945837,20.3252515846381,19.8864643491949,20.0901869942221,268527.0456443,0.0,1.0
2020-10-15,26.12,26.17,24.91,25.11,219498,20.4662903388877,20.5054677706237,19.5181964908765,19.6749062178205,280133.21735724,0.0,1.0
2020-10-16,26.22,26.625,25.4243,26.05,220996,20.5446452023597,20.8619823994214,19.921175553713,20.4114419344573,282045.032315012,0.0,1.0
2020-10-19,25.88,26.59,25.82,26.31,234775,20.2782386665549,20.8345581972062,20.2312257484717,20.6151645794845,299630.411689609,0.0,1.0
2020-10-20,26.31,26.72,26.11,26.25,175617,20.6151645794845,20.9364195197198,20.4584548525405,20.5681516614013,224130.312042143,0.0,1.0
2020-10-21,26.37,26.64,26.09,26.24,180190,20.6621774975677,20.8737356289422,20.4427838798461,20.5603161750541,229966.580267706,0.0,1.0
2020-10-22,27.6,27.66,26.27,26.57,205090,21.6259423182734,21.6729552363566,20.5838226340957,20.8188872245118,261745.079899572,0.0,1.0
2020-10-23,28.16,28.29,27.52,27.82,249822,22.0647295537166,22.1665908762302,21.5632584274958,21.7983230179118,318834.069679999,0.0,1.0
2020-10-26,27.64,27.795,27.44,27.79,226524,21.6572842636622,21.7787343020438,21.5005745367182,21.7748165588702,289100.114482279,0.0,1.0
2020-10-27,26.6,27.65,26.54,27.46,244270,20.8423936835534,21.6651197500094,20.7953807654702,21.5162455094126,311748.357633567,0.0,1.0
2020-10-28,25.77,26.38,25.07,25.95,277922,20.1920483167357,20.6700129839149,19.6435642724317,20.3330870709853,354696.553200296,0.0,1.0
2020-10-29,27.52,27.75,25.4,25.84,393026,21.5632584274958,21.7434746134814,19.9021353218893,20.2468967211661,501597.453667215,0.0,1.0
2020-10-30,28.41,28.57,27.36,27.36,558740,22.2606167123967,22.3859844939519,21.4378906459406,21.4378906459406,713089.111819622,0.0,1.0
2020-11-02,29.72,29.745,28.54,28.9,447458,23.2870654238799,23.3066541397479,22.3624780349103,22.6445555434095,571066.019609452,0.0,1.0
2020-11-03,30.67,30.96,30.0,30.4,365745,24.031436626864,24.2586657309328,23.5064590416015,23.8198784954896,466780.214773361,0.0,1.0
2020-11-04,28.32,30.4,28.25,29.9,301666,22.1900973352718,23.8198784954896,22.1352489308414,23.4281041781295,384999.713652466,0.0,1.0
2020-11-05,28.31,29.06,28.15,28.2,397097,22.1822618489246,22.7699233249647,22.0568940673694,22.0960714991054,506793.046920281,0.0,1.0
2020-11-06,27.68,28.831,27.54,28.69,237861,21.688626209051,22.5904906876138,21.5789294001902,22.4800103301183,303568.903652016,0.0,1.0
2020-11-09,33.19,34.19,29.0,30.59,417396,26.2253728040801,27.0155316713317,22.914607150296,24.170959749226,528243.138562542,0.28,1.0
2020-11-10,34.725,35.34,32.68,32.68,506460,27.4382666653113,27.924214368671,25.8223917817818,25.8223917817818,640959.712015412,0.0,1.0
2020-11-11,33.03,35.23,32.62,34.78,226389,26.0989473853199,27.8372968932733,25.7749822497467,27.4817254030101,286510.737755118,0.0,1.0
2020-11-12,32.325,33.315,31.86,32.37,404114,25.5418853839075,26.3241426624866,25.1744615106355,25.5774425329338,511433.860643281,0.0,1.0
2020-11-13,33.02,33.28,31.2,32.65,236182,26.0910457966473,26.2964871021328,24.6529566582495,25.7986870157643,298904.447939076,0.0,1.0
2020-11-16,35.24,35.24,33.83,34.47,311645,27.8451984819459,27.8451984819459,26.7310744791211,27.2367761541621,394408.027190781,0.0,1.0
2020-11-17,35.41,35.58,34.14,34.72,393011,27.9795254893786,28.1138524968114,26.9760237279691,27.434315870975,497382.256010128,0.0,1.0
2020-11-18,34.13,35.88,34.08,35.82,265492,26.9681221392966,28.3509001569869,26.928614195934,28.3034906249518,335998.2542795,0.0,1.0
2020-11-19,33.62,34.25,33.15,34.25,177540,26.5651411169983,27.0629412033668,26.19376644939,27.0629412033668,224688.992756024,0.0,1.0
2020-11-20,33.39,33.62,32.72,32.97,405415,26.3834045775304,26.5651411169983,25.8539981364719,26.0515378532848,513080.364977942,0.0,1.0
2020-11-23,33.305,34.065,32.5,33.88,415498,26.316241073814,26.9167618129252,25.6801631856765,26.7705824224837,525841.08996363,0.0,1.0
2020-11-24,35.22,35.44,33.88,34.06,677373,27.8293953046008,28.0032302553962,26.7705824224837,26.912811018589,857261.783767753,0.0,1.0
2020-11-25,34.33,36.0,33.91,34.64,281637,27.1261539127469,28.4457192210571,26.7942871885013,27.3711031615949,356430.854189639,0.0,1.0
2020-11-27,33.59,34.83,33.08,34.4,110431,26.5414363509807,27.5212333463727,26.1384553286824,27.1814650334545,139757.970930723,0.0,1.0
2020-11-30,31.61,33.82,31.45,33.2,384522,24.9769217938226,26.7231728904486,24.8504963750624,26.2332743927526,486638.846865676,0.0,1.0
2020-12-01,32.84,33.12,32.27,32.31,365130,25.9488172005421,26.1700616833725,25.4984266462087,25.5300330008987,462096.946744436,0.0,1.0
2020-12-02,33.32,33.44,31.41,32.81,222305,26.3280934568228,26.422912520893,24.8188900203723,25.9251124345245,281342.156892126,0.0,1.0
2020-12-03,33.83,34.09,32.9507,33.46,489461,26.7310744791211,26.9365157846065,26.0362877871468,26.438715698238,619446.316792591,0.0,1.0
2020-12-04,34.71,34.82,33.9971,34.49,183630,27.4264142823025,27.5133317577002,26.8631100258389,27.2525793315072,232396.303592367,0.0,1.0
2020-12-07,34.9,35.12,34.0,34.37,228292,27.5765444670803,27.7503794178757,26.8654014865539,27.157760267437,288919.11419544,0.0,1.0
2020-12-08,34.625,35.24,34.32,34.32,353312,27.3592507785861,27.8451984819459,27.1182523240744,27.1182523240744,447140.460789775,0.0,1.0
2020-12-09,34.28,35.34,34.06,34.97,291717,27.0866459693843,27.924214368671,26.912811018589,27.6318555877879,369187.782470482,0.0,1.0
2020-12-10,34.14,34.21,33.69,33.8,322383,26.9760237279691,27.0313348486767,26.6204522377059,26.7073697131036,407997.699401067,0.0,1.0
2020-12-11,33.61,34.29,33.39,33.57,277469,26.5572395283258,27.0945475580569,26.3834045775304,26.5256331736357,351155.965590973,0.0,1.0
2020-12-14,33.49,34.14,33.21,34.14,439744,26.4624204642556,26.9760237279691,26.2411759814251,26.9760237279691,556526.058524869,0.0,1.0
2020-12-15,34.31,34.46,33.45,33.86,307234,27.1103507354019,27.2288745654896,26.4308141095655,26.7547792451387,388825.605499631,0.0,1.0
2020-12-16,34.36,34.52,34.0,34.2,328334,27.1498586787645,27.2762840975247,26.8654014865539,27.0234332600042,415529.096246235,0.0,1.0
2020-12-17,34.35,34.71,33.69,33.78,356739,27.141957090092,27.4264142823025,26.6204522377059,26.6915665357585,451477.563291604,0.0,1.0
2020-12-18,34.38,34.99,34.19,34.41,1131059,27.1656618561095,27.647658765133,27.0155316713317,27.189366622127,1431432.39527789,0.0,1.0
2020-12-21,34.06,34.75,33.48,34.54,272298,26.912811018589,27.4580206369926,26.4545188755831,27.2920872748698,344611.712005632,0.0,1.0
2020-12-22,33.34,34.11,33.34,34.11,273998,26.3438966341679,26.9523189619516,26.3438966341679,26.9523189619516,346763.178084742,0.0,1.0
2020-12-23,34.63,34.71,33.7382,33.78,185702,27.3632015729224,27.4264142823025,26.6585378951074,26.6915665357585,235018.561072318,0.0,1.0
2020-12-24,34.71,34.92,34.16,34.92,62737,27.4264142823025,27.5923476444254,26.9918269053141,27.5923476444254,79397.9572971428,0.0,1.0
2020-12-28,35.27,35.59,33.53,34.86,327278,27.8689032479634,28.1217540854839,26.4940268189457,27.5449381123903,414192.656140623,0.0,1.0
2020-12-29,34.46,35.95,34.36,35.35,244019,27.2288745654896,28.4062112776945,27.1498586787645,27.9321159573435,308822.706563774,0.0,1.0
2020-12-30,35.24,35.39,34.44,34.44,308069,27.8451984819459,27.9637223120336,27.2130713881446,27.2130713881446,389882.355014958,0.0,1.0
2020-12-31,35.9,35.99,34.8636,35.2,310317,28.3667033343319,28.4378176323846,27.5477826843124,27.8135921272558,392727.352512512,0.0,1.0
2021-01-04,35.16,36.51,34.63,36.0,534535,27.7819857725657,28.8487002433554,27.3632015729224,28.4457192210571,676490.541527778,0.0,1.0
2021-01-05,36.25,36.59,35.14,35.14,406545,28.64325893787,28.9119129527355,27.7661825952207,27.7661825952207,514510.457136408,0.0,1.0
2021-01-06,39.69,40.53,37.04,37.04,1047757,31.3614054412154,32.0251388897067,29.2674844429987,29.2674844429987,1326008.02626492,0.0,1.0
2021-01-07,40.16,40.55,39.85,40.55,625760,31.7327801088237,32.0409420670518,31.4878308599757,32.0409420670518,791942.00803768,0.0,1.0
2021-01-08,40.05,40.45,38.93,40.45,579333,31.645862633426,31.9619261803266,30.7608847021042,31.9619261803266,733185.469417179,0.0,1.0
2021-01-11,40.94,41.15,37.82,39.74,311357,32.3491040252799,32.5150373874027,29.883808359455,31.400913384578,394043.543525614,0.0,1.0
2021-01-12,41.91,42.37,40.76,41.1,250736,33.1155581265139,33.4790312054497,32.2068754291746,32.4755294440402,317323.528712823,0.0,1.0
2021-01-13,41.38,41.9,41.0,41.74,313644,32.6967739268706,33.1076565378414,32.396513557315,32.9812311190812,396937.898186158,0.0,1.0
2021-01-14,42.49,42.97,41.58,41.58,378005,33.5738502695199,33.9531265258006,32.8548057003209,32.8548057003209,478391.138372992,0.0,1.0
2021-01-15,41.88,42.45,41.455,41.72,421430,33.0918533604964,33.5422439148298,32.7560358419145,32.9654279417361,533348.441011442,0.0,1.0
2021-01-19,41.99,42.465,41.205,41.93,350556,33.1787708358941,33.5540962978386,32.5584961251016,33.131361303859,443652.554605052,0.0,1.0
2021-01-20,41.83,42.33,41.12,41.97,345016,33.0523454171338,33.4474248507596,32.4913326213852,33.162967658549,436641.306323716,0.0,1.0
2021-01-21,41.1,42.21,40.7,41.94,234696,32.4755294440402,33.3526057866894,32.1594658971395,33.1392628925315,297023.813472276,0.0,1.0
2021-01-22,42.0,42.15,40.4,40.4,412523,33.1866724245666,33.3051962546543,31.922418236964,31.922418236964,522076.024325186,0.0,1.0
2021-01-25,41.89,41.98,40.86,41.19,287020,33.0997549491689,33.1708692472215,32.2858913158998,32.5466437420928,363243.408250728,0.0,1.0
2021-01-26,41.53,42.39,41.315,42.39,244608,32.8152977569583,33.4948343827947,32.6454136004992,33.4948343827947,309568.126281772,0.0,1.0
2021-01-27,40.37,41.31,39.45,40.34,423952,31.8987134709465,32.641462806163,31.171767313075,31.8750087049289,536540.204218216,0.0,1.0
2021-01-28,40.79,42.01,40.0,42.01,612579,32.2305801951922,33.1945740132391,31.6063546900634,33.1945740132391,775260.552514884,0.0,1.0
2021-01-29,38.52,40.42,38.16,39.35,465970,30.4369195665311,31.9382214143091,30.1524623743205,31.0927514263499,589716.852284131,0.0,1.0
2021-02-01,39.72,39.98,38.22,38.63,416097,31.385110207233,31.5905515127184,30.1998719063556,30.5238370419287,526599.165364444,0.0,1.0
2021-02-02,40.33,40.49,39.32,40.43,183409,31.8671071162564,31.9935325350167,31.0690466603323,31.9461230029816,232116.613002083,0.0,1.0
2021-02-03,39.88,40.17,39.42,40.04,269576,31.5115356259932,31.7406816974962,31.1480625470575,31.6379610447535,341166.835142492,0.0,1.0
2021-02-04,41.29,41.67,39.91,40.0,254640,32.6256596288179,32.9259199983736,31.5352403920108,31.6063546900634,322264.307285086,0.0,1.0
2021-02-05,41.56,41.99,40.75,41.83,185681,32.8390025229759,33.1787708358941,32.1989738405021,33.0523454171338,234991.984138399,0.0,1.0
2021-02-08,43.05,43.19,41.44,41.78,308408,34.0163392351807,34.126961476596,32.7441834589057,33.0128374737712,390311.382662499,0.0,1.0
2021-02-09,42.82,43.28,42.07,42.25,341900,34.0558471785433,34.421697008112,33.4593528912031,33.6025115201648,429886.765795213,0.28,1.0
2021-02-10,42.57,43.53,42.49,43.1,271751,33.8570157494299,34.6205284372254,33.7933896921136,34.2785383791503,341685.166690889,0.0,1.0
2021-02-11,42.67,43.21,41.71,42.17,307490,33.9365483210753,34.3660242079602,33.1730356332798,33.5388854628485,386621.472987335,0.0,1.0
2021-02-12,43.09,43.3,42.16,42.4,320977,34.2705851219858,34.4376035224411,33.5309322056839,33.7218103776328,403579.305132056,0.0,1.0
2021-02-16,43.53,43.99,43.08,43.24,230753,34.6205284372254,34.986378266794,34.2626318648213,34.3898839794538,290136.475190239,0.0,1.0
2021-02-17,43.6,43.815,43.2545,43.46,236206,34.6762012373771,34.8471962664147,34.4014162023424,34.5648556370736,296992.785613993,0.0,1.0
2021-02-18,43.36,43.705,43.06,43.59,300408,34.4853230654283,34.7597104376048,34.2467253504922,34.6682479802126,377716.945127254,0.0,1.0
2021-02-19,44.42,44.53,43.76,43.76,232318,35.3283683248691,35.415854153679,34.8034533520097,34.8034533520097,292104.222451045,0.0,1.0
2021-02-22,45.93,46.17,44.02,44.6,230234,36.529310156714,36.7201883286629,35.0102380382877,35.4715269538307,289483.912360617,0.0,1.0
2021-02-23,46.52,47.36,45.705,46.03,381367,36.9985523294217,37.6666259312427,36.350361870512,36.6088427283594,479510.459815802,0.0,1.0
2021-02-24,48.15,48.5,46.78,46.95,326891,38.294933247241,38.5732972479998,37.2053370156996,37.3405423874967,411015.252288865,0.0,1.0
2021-02-25,46.07,49.72,45.98,48.32,490949,36.6406557570175,39.5435946220732,36.5690764425367,38.4301386190381,617293.003159971,0.0,1.0
2021-02-26,44.29,45.995,44.29,45.69,470656,35.2249759817301,36.5810063282835,35.2249759817301,36.3384319847652,591777.670787106,0.0,1.0
2021-03-01,45.16,45.665,44.49,45.53,543946,35.9169093550448,36.3185488418538,35.3840411250208,36.2111798701326,683928.595224458,0.0,1.0
2021-03-02,44.86,45.6,44.67,45.36,419544,35.6783116401087,36.2668526702843,35.5271997539825,36.0759744983355,527512.176861031,0.0,1.0
2021-03-03,45.65,46.8,44.46,45.16,603798,36.306618956107,37.2212435300287,35.3601813535272,35.9169093550448,759183.297495226,0.0,1.0
2021-03-04,45.59,46.78,44.74,45.86,367370,36.2588994131198,37.2053370156996,35.5828725541342,36.4736373565623,461911.380959893,0.0,1.0
2021-03-05,47.29,47.59,45.73,46.49,299974,37.6109531310909,37.849550846027,36.3702450134233,36.9746925579281,377171.256749497,0.0,1.0
2021-03-08,49.04,49.85,47.385,48.22,355081,39.0027731348847,39.6469869652122,37.686509074154,38.3506060473928,446459.84991322,0.0,1.0
2021-03-09,47.12,48.75,46.88,48.59,502925,37.4757477592938,38.7721286771132,37.284869587345,38.6448765624806,632350.984754482,0.0,1.0
2021-03-10,48.82,48.97,47.01,47.3,467979,38.8278014772649,38.947100334733,37.3882619304839,37.6189063882555,588411.75422661,0.0,1.0
2021-03-11,49.38,49.46,48.49,48.54,272725,39.273183878479,39.3368099357953,38.5653439908353,38.6051102766579,342909.82217461,0.0,1.0
2021-03-12,50.45,50.6799,49.64,49.81,380974,40.1241823950843,40.307027777297,39.4799685647569,39.615173936554,479016.322644239,0.0,1.0
2021-03-15,48.67,50.21,48.07,49.9,298093,38.7085026197969,39.9333042231355,38.2313071899247,39.6867532510348,374806.187997053,0.0,1.0
2021-03-16,48.29,48.58,47.55,48.29,226709,38.4062788475445,38.6369233053161,37.8177378173689,38.4062788475445,285051.765974457,0.0,1.0
2021-03-17,48.09,49.22,47.66,48.85,248884,38.2472137042538,39.1459317638464,37.9052236461788,38.8516612487586,312933.424446258,0.0,1.0
2021-03-18,47.93,50.16,47.72,48.9,363745,38.1199615896212,39.8935379373128,37.952943189166,38.8914275345812,457353.49992448,0.0,1.0
2021-03-19,47.52,47.77,46.2018,46.28,1249197,37.7938780458753,37.9927094749887,36.7454796864461,36.8076741574728,1570673.46642609,0.0,1.0
2021-03-22,45.64,47.44,45.56,47.1,313142,36.2986656989425,37.730251988559,36.2350396416262,37.4598412449647,393727.995363101,0.0,1.0
2021-03-23,44.55,45.72,38.67,44.63,248388,35.4317606680081,36.3622917562588,30.7552454552609,35.4953867253244,312309.780585964,0.0,1.0
2021-03-24,43.4,46.255,43.37,44.53,430800,34.5171360940864,36.7877910145615,34.4932763225928,35.415854153679,541664.868980923,0.0,1.0
2021-03-25,43.8,44.11,42.7,43.21,537117,34.8352663806679,35.0818173527685,33.9604080925689,34.3660242079602,675342.176026987,0.0,1.0
2021-03-26,45.11,45.25,43.92,44.28,374589,35.8771430692221,35.9884886695256,34.9307054666423,35.2170227245656,470988.165289449,0.0,1.0
2021-03-29,43.34,45.03,43.26,43.99,399036,34.4694165510992,35.8135170119058,34.4057904937829,34.986378266794,501726.514992274,0.0,1.0
2021-03-30,44.03,44.79,43.78,43.99,394226,35.0181912954522,35.6226388399569,34.8193598663388,34.986378266794,495678.678363215,0.0,1.0
2021-03-31,43.09,44.19,42.91,43.48,389395,34.2705851219858,35.1454434100848,34.1274264930241,34.5807621514027,489604.437457814,0.0,1.0
2021-04-01,43.16,43.545,42.66,42.86,228372,34.3262579221375,34.6324583229722,33.9285950639107,34.0876602072015,287142.733191531,0.0,1.0
2021-04-05,43.45,44.305,42.88,43.82,278353,34.5569023799091,35.2369058674769,34.1035667215305,34.8511728949969,349986.168234556,0.0,1.0
2021-04-06,43.46,43.93,43.06,43.46,216850,34.5648556370736,34.9386587238068,34.2467253504922,34.5648556370736,272655.586904627,0.0,1.0
2021-04-07,42.94,44.365,42.72,43.56,187923,34.1512862645178,35.2846254104641,33.976314606898,34.644388208719,236284.324915278,0.0,1.0
2021-04-08,43.56,43.56,42.1,42.8,264020,34.644388208719,34.644388208719,33.4832126626967,34.0399406642142,331964.620957157,0.0,1.0
2021-04-09,44.29,44.45,43.64,43.72,216731,35.2249759817301,35.3522280963627,34.7080142660353,34.7716403233516,272505.962672016,0.0,1.0
2021-04-12,44.48,44.87,43.58,44.61,222871,35.3760878678563,35.6862648972732,34.6602947230481,35.4794802109953,280226.070136136,0.0,1.0
2021-04-13,43.51,44.38,43.37,44.28,183173,34.6046219228963,35.2965552962109,34.4932763225928,35.2170227245656,230311.929075772,0.0,1.0
2021-04-14,44.03,44.59,43.4,43.4,229012,35.0181912954522,35.4635736966662,34.5171360940864,34.5171360940864,287947.434946748,0.0,1.0
2021-04-15,43.72,44.015,42.32,43.97,187025,34.7716403233516,35.0062614097054,33.6581843203165,34.970471752465,235155.227764988,0.0,1.0
2021-04-16,43.84,44.5,43.44,44.5,188023,34.867079409326,35.3919943821854,34.5489491227446,35.3919943821854,236410.059564531,0.0,1.0
2021-04-19,43.47,44.075,42.91,43.93,170940,34.5728088942382,35.0539809526926,34.1274264930241,34.9386587238068,214930.809432681,0.0,1.0
2021-04-20,41.65,43.07,41.44,43.07,306193,33.1253160902926,34.2546786076567,32.9582976898373,34.2546786076567,384990.694586527,0.0,1.0
2021-04-21,42.89,43.01,41.3,41.42,199891,34.1115199786951,34.2069590646695,32.8469520895338,32.9423911755083,251332.24773785,0.0,1.0
2021-04-22,42.8,43.54,42.64,43.06,188207,34.0399406642142,34.6284816943899,33.9126885495817,34.2467253504922,236641.411319157,0.0,1.0
2021-04-23,44.15,45.05,42.7,42.95,462622,35.1136303814266,35.8294235262349,33.9604080925689,34.1592395216823,581676.149066139,0.0,1.0
2021-04-26,43.55,44.37,43.47,44.23,268366,34.6364349515544,35.2886020390464,34.5728088942382,35.1772564387429,337429.048813683,0.0,1.0
2021-04-27,43.4,43.9,43.08,43.9,379236,34.5171360940864,34.9147989523132,34.2626318648213,34.9147989523132,476831.054440226,0.0,1.0
2021-04-28,43.98,44.02,43.08,43.34,314420,34.9784250096295,35.0102380382877,34.2626318648213,34.4694165510992,395334.884180552,0.0,1.0
2021-04-29,43.86,44.99,43.4431,43.93,312223,34.8829859236551,35.7817039832476,34.5514146324656,34.9386587238068,392572.493936468,0.0,1.0
2021-04-30,43.53,44.47,43.35,43.91,400296,34.6205284372254,35.3681346106918,34.4773698082637,34.9227522094777,503310.771572858,0.0,1.0
2021-05-03,43.89,44.43,41.8,44.25,447269,34.9068456951487,35.3363215820336,33.2446149477606,35.193162953072,562372.108366361,0.0,1.0
2021-05-04,44.13,44.18,43.07,43.82,226251,35.0977238670975,35.1374901529202,34.2546786076567,34.8511728949969,284475.90128088,0.0,1.0
2021-05-05,43.9,44.6,43.57,44.19,230770,34.9147989523132,35.4715269538307,34.6523414658835,35.1454434100848,290157.850080612,0.0,1.0
2021-05-06,44.63,44.64,43.47,44.21,265608,35.4953867253244,35.5033399824889,34.5728088942382,35.1613499244138,333961.28718729,0.0,1.0
2021-05-07,44.3,44.37,43.7,44.07,250469,35.2329292388947,35.2886020390464,34.7557338090225,35.0500043241103,314926.318636914,0.0,1.0
2021-05-10,43.64,44.75,43.41,43.92,356373,34.7080142660353,35.5908258112988,34.5250893512509,34.9307054666423,448084.341581565,0.0,1.0
2021-05-11,42.71,43.53,42.53,42.53,171034,34.1910525503404,34.8474951420351,34.046955396066,34.046955396066,213648.355201843,0.28,1.0
2021-05-12,41.23,43.36,41.1,43.26,195908,33.0062537263062,34.7114033852204,32.9021835593302,34.6313494106234,244719.891781064,0.0,1.0
2021-05-13,43.21,43.6,40.98,41.35,299291,34.591322423325,34.9035329242529,32.8061187898139,33.1023184958225,373861.512194737,0.0,1.0
2021-05-14,44.0,44.15,43.2,43.59,309070,35.2237488226406,35.3438297845359,34.5833170258653,34.8955275267933,386077.020605455,0.0,1.0
2021-05-17,43.69,44.2,43.18,43.88,130343,34.9755815013902,35.3838567718344,34.5673062309459,35.1276840531243,162818.898944501,0.0,1.0
2021-05-18,42.52,43.88,42.5,43.58,126403,34.0389499986063,35.1276840531243,34.0229392036869,34.8875221293336,157897.219515292,0.0,1.0
2021-05-19,42.94,43.01,41.38,42.05,317179,34.3751766919133,34.4312144741312,33.1263346882015,33.6626963180008,396206.436466231,0.0,1.0
2021-05-20,43.32,43.52,42.05,42.71,285730,34.6793817953816,34.8394897445754,33.6626963180008,34.1910525503404,356921.691194865,0.0,1.0
2021-05-21,43.53,44.13,43.12,43.95,179924,34.8474951420351,35.3278189896166,34.5192738461878,35.1837218353421,224753.36284795,0.0,1.0
2021-05-24,42.86,43.65,42.61,43.65,152068,34.3111335122358,34.9435599115514,34.1109985757435,34.9435599115514,189956.839452003,0.0,1.0
2021-05-25,41.38,43.55,41.33,42.88,331135,33.1263346882015,34.8635059369545,33.0863077009031,34.3271443071552,413639.674566239,0.0,1.0
2021-05-26,41.94,41.99,41.36,41.38,226129,33.5746369459442,33.6146639332427,33.1103238932821,33.1263346882015,282470.671991753,0.0,1.0
2021-05-27,42.79,43.13,42.26,42.48,238841,34.255095730018,34.5272792436475,33.8308096646543,34.0069284087675,298349.958515636,0.0,1.0
2021-05-28,43.16,43.28,42.2125,42.78,475755,34.5512954360265,34.6473602055428,33.7927840267208,34.2470903325583,594292.791076936,0.0,1.0
2021-06-01,43.44,43.74,42.745,43.35,343195,34.7754465648979,35.0156084886886,34.2190714414494,34.7033979877607,428704.510585593,0.0,1.0
2021-06-02,42.75,43.65,42.65,43.65,171247,34.2230741401792,34.9435599115514,34.1430201655823,34.9435599115514,213914.425688752,0.0,1.0
2021-06-03,42.9,43.06,42.19,42.75,200015,34.3431551020746,34.4712414614296,33.7747718824365,34.2230741401792,249850.180465267,0.0,1.0
2021-06-04,43.0,43.1,42.395,42.6,146770,34.4232090766715,34.5032630512684,33.9388825303602,34.1029931782838,183338.804524097,0.0,1.0
2021-06-07,43.15,43.595,42.83,43.2,210479,34.5432900385668,34.8995302255231,34.2871173198567,34.5833170258653,262921.361568628,0.0,1.0
2021-06-08,43.07,43.5,42.69,42.88,329312,34.4792468588893,34.823478949656,34.175041755421,34.3271443071552,411362.460962319,0.0,1.0
2021-06-09,42.08,42.91,42.07,42.82,221550,33.6867125103799,34.3511604995343,33.6787071129202,34.279111922397,276750.781101817,0.0,1.0
2021-06-10,41.05,42.92,41.0,42.8,635400,32.8621565720317,34.359165896994,32.8221295847333,34.2631011274777,793714.494751049,0.0,1.0
2021-06-11,41.33,42.23,41.12,41.41,216995,33.0863077009031,33.8067934722753,32.9181943542496,33.1503508805806,271060.869985054,0.0,1.0
2021-06-14,40.81,41.74,40.33,41.43,215273,32.6700270329991,33.4145289967504,32.285767954934,33.1663616755,268909.821259903,0.0,1.0
2021-06-15,41.41,41.68,40.72,41.11,470552,33.1503508805806,33.3664966119923,32.5979784558619,32.9101889567899,587793.426084506,0.0,1.0
2021-06-16,42.09,42.39,40.64,41.16,254531,33.6947179078396,33.9348798316303,32.5339352761844,32.9502159440883,317949.235227383,0.0,1.0
2021-06-17,40.06,42.37,39.89,42.37,421945,32.0696222235223,33.9188690367109,31.9335304667076,33.9188690367109,527075.641308988,0.0,1.0
2021-06-18,38.52,40.1,38.45,39.28,849918,30.8367910147299,32.1016438133611,30.7807532325121,31.4452012216664,1061681.20231322,0.0,1.0
2021-06-21,40.15,40.5,38.9,38.9,287647,32.1416708006595,32.4218597117487,31.1409961181981,31.1409961181981,359316.325577046,0.0,1.0
2021-06-22,39.72,40.58,39.23,40.09,267993,31.7974387098928,32.4859028914262,31.405174234368,32.0936384159014,334765.389662918,0.0,1.0
2021-06-23,39.3,39.89,39.25,39.89,411523,31.4612120165858,31.9335304667076,31.4211850292873,31.9335304667076,514056.92480868,0.0,1.0
2021-06-24,39.02,39.08,38.03,38.95,1266032,31.2370608877144,31.2850932724726,30.444526539205,31.1810231054966,1581473.00789843,0.0,1.0
2021-06-25,39.64,39.8,38.79,39.02,1613498,31.7333955302153,31.8614818895703,31.0529367461415,31.2370608877144,2015512.66895157,0.0,1.0
2021-06-28,38.53,39.5,38.33,39.49,618517,30.8447964121896,31.6213199657796,30.6846884629958,31.6133145683199,772624.973481168,0.0,1.0
2021-06-29,38.3,39.21,38.18,38.93,371400,30.6606722706167,31.3891634394486,30.5646075011004,31.1650123105772,463936.989849763,0.0,1.0
2021-06-30,38.56,40.16,38.09,40.16,414024,30.8688126045687,32.1496761981192,30.4925589239632,32.1496761981192,517181.067004733,0.0,1.0
2021-07-01,38.42,39.04,38.25,38.92,255839,30.756737040133,31.2530716826338,30.6206452833182,31.1570069131175,319583.132865303,0.0,1.0
2021-07-02,37.51,38.53,37.48,38.3,222619,30.0282458713011,30.8447964121896,30.004229678922,30.6606722706167,278086.130165224,0.0,1.0
2021-07-06,36.41,37.3,36.09,37.03,374772,29.1476521507351,29.8601325246476,28.891479432025,29.6439867932359,468149.147980547,0.0,1.0
2021-07-07,35.55,36.93,35.4,36.1,845300,28.4591879692016,29.563932818639,28.3391070073063,28.8994848294847,1055912.59429188,0.0,1.0
2021-07-08,34.77,35.4,34.21,34.54,590801,27.8347669673458,28.3391070073063,27.3864647096031,27.6506428257729,738003.332095394,0.0,1.0
2021-07-09,36.07,36.17,35.28,35.57,385294,28.8754686371056,28.9555226117025,28.24304223779,28.475198764121,481292.780202408,0.0,1.0
2021-07-12,36.14,36.29,34.96,35.51,375412,28.9315064193234,29.0515873812188,27.9868695190799,28.4271663793629,468948.60859849,0.0,1.0
2021-07-13,35.15,36.13,34.92,35.97,337123,28.138972070814,28.9235010218637,27.9548479292411,28.7954146625087,421119.627972864,0.0,1.0
2021-07-14,34.88,35.67,34.61,35.28,225325,27.9228263394024,28.5552527387179,27.7066806079907,28.24304223779,281466.349590462,0.0,1.0
2021-07-15,35.4,35.44,34.26,34.53,221139,28.3391070073063,28.371128597145,27.4264916969015,27.6426374283132,276237.377486232,0.0,1.0
2021-07-16,34.73,35.8,34.645,35.73,279306,27.802745377507,28.6593229056939,27.7346994990996,28.6032851234761,348897.105242266,0.0,1.0
2021-07-19,33.67,34.17,33.215,33.7,346786,26.9541732467797,27.3544431197643,26.5899276623638,26.9781894391588,433190.234146581,0.0,1.0
2021-07-20,34.47,35.33,33.54,33.62,440302,27.594605043555,28.2830692250884,26.8501030798038,26.9141462594813,550006.420314568,0.0,1.0
2021-07-21,34.94,35.44,34.83,34.94,241118,27.9708587241605,28.371128597145,27.8827993521039,27.9708587241605,301194.28949541,0.0,1.0
2021-07-22,33.83,34.77,33.69,34.69,290670,27.0822596061348,27.8347669673458,26.9701840416991,27.7707237876682,363092.527839608,0.0,1.0
2021-07-23,34.54,34.88,33.98,34.23,260168,27.6506428257729,27.9228263394024,27.2023405680302,27.4024755045224,324990.734451354,0.0,1.0
2021-07-26,34.86,35.18,34.57,34.57,217019,27.906815544483,28.1629882631931,27.6746590181519,27.6746590181519,271090.849758227,0.0,1.0
2021-07-27,34.61,35.0,34.26,34.53,161678,27.7066806079907,28.0188911089186,27.4264916969015,27.6426374283132,201961.240293295,0.0,1.0
2021-07-28,34.83,35.27,34.21,34.79,180676,27.8827993521039,28.2350368403303,27.3864647096031,27.8507777622651,225692.729074033,0.0,1.0
2021-07-29,34.79,35.46,34.455,34.96,269663,27.8507777622651,28.3871393920644,27.5825969473655,27.9868695190799,336851.482212861,0.0,1.0
2021-07-30,34.94,35.815,34.88,35.07,303032,27.9708587241605,28.6713310018835,27.9228263394024,28.0749288911365,378534.609338054,0.0,1.0
2021-08-02,35.04,35.98,34.59,34.93,376348,28.0509126987574,28.8034200599684,27.6906698130713,27.9628533267008,470117.819752231,0.0,1.0
2021-08-03,35.47,35.59,34.29,34.29,335290,28.3951447895241,28.4912095590404,27.4505078892806,27.4505078892806,418829.922796788,0.0,1.0
2021-08-04,34.93,35.41,34.73,34.74,221725,27.9628533267008,28.347112404766,27.802745377507,27.8107507749667,276969.383614536,0.0,1.0
2021-08-05,35.61,35.72,34.82,35.02,207456,28.5072203539598,28.5952797260164,27.8747939546442,28.034901903838,259145.159306065,0.0,1.0
2021-08-06,36.69,37.0,35.91,36.27,293039,29.3718032796064,29.6199706008569,28.7473822777505,29.0355765862994,366051.781283212,0.0,1.0
2021-08-09,36.41,37.02,34.76,36.35,267811,29.1476521507351,29.6359813957762,27.8267615698861,29.0996197659769,334538.04304969,0.0,1.0
2021-08-10,37.18,37.39,36.0,36.05,414095,29.9882188840026,30.1575982806041,29.0364679888137,29.076796416576,513403.35214817,0.28,1.0
2021-08-11,37.43,37.55,36.67,37.25,233551,30.1898610228138,30.2866492494432,29.5768689208278,30.0446786828698,289561.251156274,0.0,1.0
2021-08-12,37.15,37.67,37.0,37.43,229155,29.9640218273453,30.3834374760726,29.8430365440586,30.1898610228138,284111.001488822,0.0,1.0
2021-08-13,37.21,37.4,36.77,37.35,219432,30.01241594066,30.1656639661565,29.6575257763523,30.1253355383943,272056.229533264,0.0,1.0
2021-08-16,37.42,37.45,36.74,36.92,374272,30.1817953372614,30.2059923939187,29.6333287196949,29.778511059639,464029.991705285,0.0,1.0
2021-08-17,36.7,37.33,36.31,37.05,183643,29.6010659774851,30.1092041672894,29.2865042409396,29.8833649718208,227684.303839811,0.0,1.0
2021-08-18,36.11,36.87,36.06,36.62,190842,29.1251905298907,29.7381826318767,29.0848621021284,29.5365404930655,236609.769571381,0.0,1.0
2021-08-19,35.82,36.01,35.27,35.76,299588,28.8912856488697,29.0445336743662,28.447672943485,28.842891535555,371435.258728953,0.0,1.0
2021-08-20,36.52,36.57,35.61,35.74,266476,29.4558836375411,29.4962120653033,28.7219062522683,28.8267601644501,330382.331752461,0.0,1.0
2021-08-23,36.7,36.9749,36.52,36.74,147882,29.6010659774851,29.8227916733219,29.4558836375411,29.6333287196949,183347.093112391,0.0,1.0
2021-08-24,36.56,36.95,36.475,36.7,153878,29.4881463797509,29.8027081162963,29.419588052555,29.6010659774851,190781.055124684,0.0,1.0
2021-08-25,36.24,36.94,36.23,36.7,247812,29.2300444420725,29.7946424307439,29.2219787565201,29.6010659774851,307242.327249888,0.0,1.0
2021-08-26,35.79,36.865,35.77,36.34,192794,28.8670885922123,29.7341497891005,28.8509572211074,29.310701297597,239029.898632088,0.0,1.0
2021-08-27,36.91,36.91,35.94,35.94,356393,29.7704453740865,29.7704453740865,28.9880738754991,28.9880738754991,441863.246071899,0.0,1.0
2021-08-30,36.12,37.09,36.07,37.0,186257,29.1332562154431,29.9156277140306,29.0929277876809,29.8430365440586,230925.193883195,0.0,1.0
2021-08-31,36.36,36.74,36.01,36.23,217514,29.3268326687019,29.6333287196949,29.0445336743662,29.2219787565201,269678.254359886,0.0,1.0
2021-09-01,36.1,36.54,35.69,36.46,211177,29.1171248443382,29.472015008646,28.7864317366878,29.4074895242264,261821.513654099,0.0,1.0
2021-09-02,35.87,36.48,35.5,36.1,234360,28.9316140766319,29.4236208953313,28.6331837111913,29.1171248443382,290564.265710634,0.0,1.0
2021-09-03,35.59,36.03,35.38,35.99,315536,28.7057748811634,29.0606650454711,28.536395484562,29.0284023032613,391207.911526159,0.0,1.0
2021-09-07,35.13,35.92,35.11,35.68,204435,28.3347533457507,28.9719425043942,28.3186219746459,28.7783660511354,253462.645761024,0.0,1.0
2021-09-08,34.75,35.19,34.331,35.04,238526,28.0282572947577,28.3831474590654,27.6903050701101,28.2621621757787,295729.356728515,0.0,1.0
2021-09-09,34.82,35.61,34.555,34.65,286634,28.0847170936249,28.7219062522683,27.870976426485,27.9476004392332,355374.627657031,0.0,1.0
2021-09-10,33.66,35.36,33.63,34.92,181685,27.1490975695408,28.5202641134571,27.1249005128835,28.1653739491493,225256.735857811,0.0,1.0
2021-09-13,34.15,34.299,33.65,34.13,317046,27.5443161616108,27.6644948763423,27.1410318839884,27.5281847905059,393080.040051603,0.0,1.0
2021-09-14,33.11,34.31,32.98,34.31,233218,26.7054848641562,27.67336713045,26.6006309519744,27.67336713045,289148.391024504,0.0,1.0
2021-09-15,33.38,33.66,33.06,33.06,280563,26.9232583740723,27.1490975695408,26.665156436394,26.665156436394,347847.679128574,0.0,1.0
2021-09-16,33.22,33.71,32.99,33.54,239847,26.7942074052331,27.1894259973031,26.6086966375268,27.0523093429115,297367.159233225,0.0,1.0
2021-09-17,34.16,34.18,32.97,33.43,1379753,27.5523818471633,27.5685132182682,26.5925652664219,26.9635868018345,1710645.66183241,0.0,1.0
2021-09-20,33.28,33.43,32.6,33.12,443056,26.8426015185478,26.9635868018345,26.2941349009813,26.7135505497086,549309.785410014,0.0,1.0
2021-09-21,33.7,34.1,33.265,33.56,391175,27.1813603117506,27.5039877338486,26.8305029902191,27.0684407140164,484986.672808318,0.0,1.0
2021-09-22,34.25,34.9,33.79,34.19,867499,27.6249730171353,28.1492425780444,27.2539514817227,27.5765789038206,1075542.79714844,0.0,1.0
2021-09-23,35.93,36.23,33.98,33.98,537674,28.9800081899466,29.2219787565201,27.4071995072192,27.4071995072192,666619.094562637,0.0,1.0
2021-09-24,37.08,37.28,35.63,35.91,433753,29.9075620284782,30.0688757395271,28.7380376233732,28.9638768188417,537775.737944976,0.0,1.0
2021-09-27,38.31,38.91,37.33,37.57,576156,30.8996413514293,31.3835824845762,30.1092041672894,30.3027806205481,714329.856096502,0.0,1.0
2021-09-28,38.23,38.98,37.638,38.65,601833,30.8351158670097,31.4400422834433,30.3576272823048,31.1738746602125,746164.719770559,0.0,1.0
2021-09-29,38.64,39.22,37.78,38.21,681539,31.1658089746601,31.6336187367021,30.4721600171495,30.8189844959048,844985.82986926,0.0,1.0
2021-09-30,37.99,39.83,37.9,39.1,3115816,30.641539413751,32.1256255554014,30.5689482437789,31.5368305100727,3863051.66465883,0.0,1.0
2021-10-01,38.9,39.39,37.93,38.04,724029,31.3755167990237,31.7707353910937,30.5931453004363,30.6818678415132,897665.790826954,0.0,1.0
2021-10-04,38.98,39.36,38.69,38.69,497351,31.4400422834433,31.7465383344364,31.2061374024223,31.2061374024223,616625.824011989,0.0,1.0
2021-10-05,39.07,39.59,38.7,39.14,533979,31.5126334534154,31.9320491021427,31.2142030879748,31.5690932522825,662037.958866268,0.0,1.0
2021-10-06,39.06,39.1,38.23,38.66,469056,31.5045677678629,31.5368305100727,30.8351158670097,31.181940345765,581545.111013685,0.0,1.0
2021-10-07,40.38,40.58,39.98,40.06,562859,32.5692382607861,32.730551971835,32.2466108386882,32.3111363231077,697843.966690654,0.0,1.0
2021-10-08,40.37,40.74,39.735,40.12,278785,32.5611725752336,32.8596029406742,32.0490015426532,32.3595304364224,345643.27878537,0.0,1.0
2021-10-11,39.57,40.785,39.53,40.68,277816,31.9159177310378,32.8958985256602,31.883654988828,32.8112088273595,344441.892996524,0.0,1.0
2021-10-12,33.68,36.12,33.27,35.49,4027310,27.4071995072192,29.3927567161745,27.0735607958783,28.8800923548459,4949057.30022769,0.3,1.0
2021-10-13,34.42,34.43,32.95,33.7,3042577,28.0093766935417,28.0175142230866,26.8131598504416,27.423474566309,3738944.33588546,0.0,1.0
2021-10-14,34.28,35.01,34.13,34.82,1339090,27.8954512799131,28.4894909366907,27.7733883367396,28.3348778753377,1645573.13446492,0.0,1.0
2021-10-15,34.8,35.08,34.31,34.78,1440095,28.3186028162479,28.546453643505,27.9198638685478,28.3023277571581,1769695.57167722,0.0,1.0
2021-10-18,35.04,35.5,34.5,34.73,1158116,28.5139035253254,28.8882298843908,28.0744769299009,28.2616401094336,1423178.85742853,0.0,1.0
2021-10-19,35.05,35.25,34.69,35.11,1000895,28.5220410548703,28.6847916457683,28.229089991254,28.5708662321397,1229974.02894523,0.0,1.0
2021-10-20,35.5,35.68,34.6,34.93,1107629,28.8882298843908,29.034705416199,28.1558522253499,28.4243907003315,1361136.68637227,0.0,1.0
2021-10-21,35.05,35.46,34.79,35.2573,812505,28.5220410548703,28.8556797662112,28.310465286703,28.6907320423361,998466.420941399,0.0,1.0
2021-10-22,35.42,35.44,34.77,35.06,877752,28.8231296480316,28.8394047071214,28.2941902276132,28.5301785844152,1078646.77499111,0.0,1.0
2021-10-25,35.36,35.69,35.235,35.6,429281,28.7743044707622,29.0428429457439,28.672585351451,28.9696051798398,527532.339675626,0.0,1.0
2021-10-26,34.86,35.39,34.77,35.33,449175,28.3674279935173,28.7987170593969,28.2941902276132,28.7498918821275,551979.562742816,0.0,1.0
2021-10-27,33.92,34.61,33.89,34.61,731872,27.6025002162968,28.1639897548948,27.5780876276621,28.1639897548948,899378.608657451,0.0,1.0
2021-10-28,34.13,34.76,33.54,33.92,455552,27.7733883367396,28.2860526980683,27.2932740935906,27.6025002162968,559816.093430436,0.0,1.0
2021-10-29,34.13,34.55,33.98,34.39,1168560,27.7733883367396,28.1151645776254,27.6513253935662,27.984964104907,1436013.21943284,0.0,1.0
2021-11-01,34.99,35.13,34.2,34.38,644249,28.4732158776009,28.5871412912295,27.8303510435539,27.9768265753621,791700.965809534,0.0,1.0
2021-11-02,34.63,35.08,34.57,35.08,458986,28.1802648139846,28.546453643505,28.1314396367152,28.546453643505,564036.047387042,0.0,1.0
2021-11-03,36.31,36.47,34.271,34.44,737160,29.5473697775276,29.677570250246,27.8881275033227,28.0256517526315,905876.895355919,0.0,1.0
2021-11-04,35.61,36.4,35.31,36.4,433634,28.9777427093847,29.6206075434317,28.7336168230377,29.6206075434317,532881.62900967,0.0,1.0
2021-11-05,36.54,36.66,35.89,35.89,443035,29.7345329570603,29.832183311599,29.2055935366418,29.2055935366418,544434.27523741,0.0,1.0
2021-11-08,36.43,36.93,36.32,36.76,404160,29.6450201320664,30.0518966093113,29.5555073070725,29.913558607048,496661.791235346,0.0,1.0
2021-11-09,36.25,36.41,35.87,36.26,518405,29.4985446002582,29.6287450729766,29.189318477552,29.5066821298031,637054.522677553,0.0,1.0
2021-11-10,36.42,36.68,36.21,36.21,394444,29.6368826025215,29.8484583706888,29.4659944820786,29.4659944820786,484722.049638843,0.0,1.0
2021-11-11,36.23,36.7,36.15,36.55,332721,29.4822695411684,29.8647334297786,29.4171693048092,29.7426704866052,408872.248222525,0.0,1.0
2021-11-12,36.0,36.28,35.575,36.27,475819,29.2951063616357,29.5229571888929,28.9492613559775,29.514819659348,584721.686569209,0.0,1.0
2021-11-15,36.01,36.43,35.82,36.0,572614,29.3032438911806,29.6450201320664,29.1486308298275,29.2951063616357,703670.563456149,0.0,1.0
2021-11-16,35.68,35.95,35.525,35.91,622819,29.034705416199,29.2544187139112,28.908573708253,29.2218685957316,765366.191991803,0.0,1.0
2021-11-17,35.03,35.67,34.82,35.42,568146,28.5057659957805,29.0265678866541,28.3348778753377,28.8231296480316,698179.953590652,0.0,1.0
2021-11-18,34.46,35.36,34.04,34.96,1209791,28.0419268117213,28.7743044707622,27.7001505708356,28.4488032889662,1486680.93101841,0.0,1.0
2021-11-19,34.04,34.335,33.64,34.01,927115,27.7001505708356,27.9402076924101,27.3746493890396,27.6757379822009,1139307.69146169,0.0,1.0
2021-11-22,33.97,34.86,33.94,34.86,594554,27.6431878640213,28.3674279935173,27.6187752753866,28.3674279935173,730632.063109016,0.0,1.0
2021-11-23,34.47,34.52,33.59,34.33,558994,28.0500643412662,28.0907519889907,27.3339617413151,27.9361389276376,686933.297035361,0.0,1.0
2021-11-24,34.38,34.75,34.2,34.36,406145,27.9768265753621,28.2779151685234,27.8303510435539,27.9605515162723,499101.106495645,0.0,1.0
2021-11-26,32.69,33.35,31.95,33.13,598878,26.6015840822742,27.1386610322375,25.9994068959517,26.9596353822498,735945.715091652,0.0,1.0
2021-11-29,33.0,33.2603,32.36,33.2603,766094,26.8538474981661,27.0656673922198,26.3330456072926,27.0656673922198,941433.141069506,0.0,1.0
2021-11-30,32.86,33.08,32.4,32.92,1125362,26.7399220845375,26.9189477345253,26.3655957254721,26.7887472618069,1382928.31232233,0.0,1.0
2021-12-01,32.27,33.86,32.24,33.47,863983,26.2598078413885,27.5536750390274,26.2353952527538,27.2363113867763,1061726.40631653,0.0,1.0
2021-12-02,33.16,33.55,32.26,32.825,881586,26.9840479708845,27.3014116231355,26.2516703118436,26.7114407311303,1083358.27862234,0.0,1.0
2021-12-03,32.54,33.395,32.31,33.2,1001358,26.4795211391007,27.1752799151896,26.2923579595681,27.0165980890641,1230542.9976936,0.0,1.0
2021-12-06,33.79,34.08,33.0315,33.15,758636,27.4967123322131,27.7327006890151,26.8794807162325,26.9759104413396,932268.197386229,0.0,1.0
2021-12-07,33.42,34.16,33.25,34.03,576461,27.1956237390518,27.7978009253743,27.0572857367885,27.6920130412907,708398.0424518,0.0,1.0
2021-12-08,33.53,33.89,33.42,33.61,515198,27.2851365640457,27.5780876276621,27.1956237390518,27.3502368004049,633113.523161293,0.0,1.0
2021-12-09,33.19,33.87,32.95,33.19,356284,27.0084605595192,27.5618125685723,26.8131598504416,27.0084605595192,437828.210680161,0.0,1.0
2021-12-10,33.28,33.61,33.05,33.47,529770,27.0816983254232,27.3502368004049,26.8945351458906,27.2363113867763,651020.677807675,0.0,1.0
2021-12-13,32.78,33.52,32.24,33.1,869824,26.6748218481783,27.2769990345008,26.2353952527538,26.9352227936151,1068904.26044016,0.0,1.0
2021-12-14,33.02,33.74,32.925,32.93,553858,26.8701225572559,27.4560246844886,26.7928160265793,26.7968847913518,680621.799213248,0.0,1.0
2021-12-15,32.96,33.68,32.74,33.1,1238080,26.8212973799865,27.4071995072192,26.6422717299987,26.9352227936151,1521444.55288167,0.0,1.0
2021-12-16,32.65,33.675,32.64,33.36,1030719,26.5690339640946,27.4031307424467,26.5608964345497,27.1467985617824,1266623.97268484,0.0,1.0
2021-12-17,31.29,32.77,30.55,32.67,3795005,25.4623299459884,26.6666843186334,24.8601527596659,26.5853090231844,4663583.68232159,0.0,1.0
2021-12-20,30.88,30.96,30.09,30.85,1220508,25.1286912346475,25.1937914710067,24.4858264006005,25.1042786460128,1499850.77567565,0.0,1.0
2021-12-21,31.83,31.909,31.15,31.15,891941,25.9017565414129,25.9660430248176,25.3484045323598,25.3484045323598,1096083.27082405,0.0,1.0
2021-12-22,32.06,32.09,31.55,31.62,521543,26.0889197209456,26.1133323095803,25.6739057141557,25.73086842097,640910.729874942,0.0,1.0
2021-12-23,32.34,32.77,32.265,32.4,407517,26.3167705482028,26.6666843186334,26.255739076616,26.3655957254721,500787.121879589,0.0,1.0
2021-12-27,32.78,32.8,32.1344,32.61,373253,26.6748218481783,26.6910969072681,26.1494629407596,26.536483845915,458680.9767517,0.0,1.0
2021-12-28,32.9,33.69,32.64,33.69,292205,26.7724722027171,27.4153370367641,26.5608964345497,27.4153370367641,359083.181680336,0.0,1.0
2021-12-29,32.77,33.05,32.675,32.99,299750,26.6666843186334,26.8945351458906,26.5893777879569,26.8457099686212,368355.037417843,0.0,1.0
2021-12-30,32.95,33.18,32.5,32.77,470099,26.8131598504416,27.0003230299743,26.4469710209211,26.6666843186334,577692.526222153,0.0,1.0
2021-12-31,32.72,33.09,32.71,32.9,287300,26.6259966709089,26.9270852640702,26.617859141364,26.7724722027171,353055.553795317,0.0,1.0
2022-01-03,33.41,33.95,33.08,33.285,657041,27.1874862095069,27.6269128049315,26.9189477345253,27.0857670901957,807420.724403859,0.0,1.0
2022-01-04,33.76,34.45,33.53,33.74,723956,27.4722997435784,28.0337892821764,27.2851365640457,27.4560246844886,889650.840596735,0.0,1.0
2022-01-05,33.71,34.22,33.69,33.99,794859,27.4316120958539,27.8466261026437,27.4153370367641,27.6594629231111,976781.707045567,0.0,1.0
2022-01-06,35.52,35.64,33.73,34.37,942464,28.9045049434806,29.0021552980194,27.4478871549437,27.9686890458172,1158169.68135102,0.0,1.0
2022-01-07,36.05,36.13,35.16,35.51,1100386,29.3357940093602,29.4008942457194,28.6115538798642,28.8963674139357,1352235.9506391,0.0,1.0
2022-01-10,36.7,36.79,35.91,36.28,1504640,29.8647334297786,29.9379711956827,29.2218685957316,29.5229571888929,1849013.25604798,0.0,1.0
2022-01-11,36.73,36.84,36.26,36.84,623780,29.8891460184133,29.9786588434072,29.5066821298031,29.9786588434072,766547.140085078,0.0,1.0
2022-01-12,36.96,37.245,36.47,36.67,876194,30.076309197946,30.3082287899756,29.677570250246,29.8403208411439,1076732.18900847,0.0,1.0
2022-01-13,36.83,37.655,36.72,37.12,887495,29.9705213138623,30.6418675013165,29.8810084888684,30.2065096706644,1090619.69619065,0.0,1.0
2022-01-14,36.95,37.0,36.19,36.52,768206,30.0681716684011,30.1088593161256,29.4497194229888,29.7182578979705,944028.523351497,0.0,1.0
2022-01-18,36.29,37.22,36.17,37.03,622293,29.5310947184378,30.2878849661134,29.433444363899,30.1332719047603,764719.804169679,0.0,1.0
2022-01-19,35.09,36.51,35.08,36.4,547799,28.5545911730499,29.7101203684256,28.546453643505,29.6206075434317,673176.050516954,0.0,1.0
2022-01-20,34.9,35.83,34.64,34.9,1049527,28.3999781116968,29.1567683593724,28.1884023435295,28.3999781116968,1289736.63838544,0.0,1.0
2022-01-21,35.03,36.09,34.49,34.77,1165927,28.5057659957805,29.3683441275398,28.066339400356,28.2941902276132,1432777.59369966,0.0,1.0
2022-01-24,35.46,35.56,34.245,34.44,823934,28.8556797662112,28.9370550616602,27.866969926506,28.0256517526315,1012511.22401946,0.0,1.0
2022-01-25,36.07,36.45,34.53,35.33,812456,29.35206906845,29.6612951911562,28.0988895185356,28.7498918821275,998406.206106258,0.0,1.0
2022-01-26,35.65,36.6,35.13,36.53,922710,29.0102928275643,29.7833581343296,28.5871412912295,29.7263954275154,1133894.50066995,0.0,1.0
2022-01-27,34.44,36.11,34.27,35.81,883786,28.0256517526315,29.3846191866296,27.8873137503682,29.1404933002826,1086061.80183275,0.0,1.0
2022-01-28,34.53,34.7,33.68,34.4,807471,28.0988895185356,28.2372275207989,27.4071995072192,27.9931016344519,992280.268286314,0.0,1.0
2022-01-31,34.77,34.83,33.74,34.45,934385,28.2941902276132,28.3430154048826,27.4560246844886,28.0337892821764,1148241.6067979,0.0,1.0
2022-02-01,34.82,34.88,34.01,34.24,771163,28.5790037616846,28.6282496038932,27.9141848918694,28.1029606203355,939567.239079198,0.3,1.0
2022-02-02,34.59,34.87,34.28,34.73,1104095,28.3902280332186,28.6200419635251,28.1357911818078,28.5051349983718,1345203.92035295,0.0,1.0
2022-02-03,34.43,35.01,34.25,34.51,609008,28.2589057873292,28.7349489286783,28.1111682607036,28.3245669102739,742001.321558662,0.0,1.0
2022-02-04,35.29,35.53,34.41,34.71,535319,28.9647628589848,29.1617462278189,28.242490506593,28.4887197176356,652220.341038971,0.0,1.0
2022-02-07,35.37,35.57,34.98,35.27,433411,29.0304239819295,29.1945767892913,28.710326007574,28.9483475782486,528057.980811519,0.0,1.0
2022-02-08,36.06,36.1,35.44,35.61,889694,29.5967511673276,29.6295817288,29.0878774645061,29.2274073507636,1083982.67967385,0.0,1.0
2022-02-09,35.78,36.18,35.64,35.97,789714,29.3669372370211,29.6952428517447,29.2520302718679,29.5228824040148,962169.350243969,0.0,1.0
2022-02-10,35.83,36.465,35.59,35.79,520298,29.4079754388616,29.9291606022352,29.2109920700274,29.3751448773892,633919.100577216,0.0,1.0
2022-02-11,35.93,36.42,35.37,35.37,806667,29.4900518425425,29.8922262205788,29.0304239819295,29.0304239819295,982824.495011168,0.0,1.0
2022-02-14,35.68,36.35,35.49,36.06,1131738,29.2848608333402,29.8347727380022,29.1289156663466,29.5967511673276,1378883.51492617,0.0,1.0
2022-02-15,36.75,36.81,36.07,36.13,930607,30.1630783527257,30.2123241949343,29.6049588076957,29.6542046499042,1133830.13663489,0.0,1.0
2022-02-16,37.13,37.59,36.5,36.64,946068,30.4749686867131,30.8525201436452,29.9578873435235,30.0727943086768,1152667.46296331,0.0,1.0
2022-02-17,35.97,36.86,35.93,36.77,704104,29.5228824040148,30.2533623967747,29.4900518425425,30.1794936334619,857864.097868569,0.0,1.0
2022-02-18,36.3,36.52,35.86,35.86,647239,29.7937345361617,29.9743026242597,29.4325983599658,29.4325983599658,788581.091486989,0.0,1.0
2022-02-22,36.34,36.75,35.96,36.32,949173,29.8265650976341,30.1630783527257,29.5146747636467,29.8101498168979,1156450.52345421,0.0,1.0
2022-02-23,35.67,36.85,35.52,36.58,677015,29.2766531929722,30.2451547564066,29.1535385874508,30.0235484664682,824859.484136559,0.0,1.0
2022-02-24,34.85,34.94,33.05,34.32,1138327,28.6036266827889,28.6774954461017,27.1262514165329,28.1686217432802,1386911.40077948,0.0,1.0
2022-02-25,36.97,37.08,35.09,35.29,1092707,30.3436464408237,30.4339304848727,28.800610051623,28.9647628589848,1331329.04342209,0.0,1.0
2022-02-28,36.63,36.66,35.78,36.27,966802,30.0645866683087,30.0892095894129,29.3669372370211,29.7691116150575,1177929.29105292,0.0,1.0
2022-03-01,34.37,36.35,33.81,35.84,1083279,28.2096599451206,29.8347727380022,27.7500320845077,29.4161830792297,1319842.18535183,0.0,1.0
2022-03-02,36.23,36.68,34.63,34.63,936012,29.7362810535851,30.1056248701491,28.4230585946909,28.4230585946909,1140415.46415608,0.0,1.0
2022-03-03,35.89,36.5,35.39,36.32,503799,29.4572212810701,29.9578873435235,29.0468392626657,29.8101498168979,613817.098954255,0.0,1.0
2022-03-04,34.5,35.525,33.975,35.03,531226,28.3163592699058,29.1576424076349,27.8854581505811,28.7513642094145,647233.524102019,0.0,1.0
2022-03-07,33.06,34.5,32.99,34.18,922260,27.134459056901,28.3163592699058,27.0770055743244,28.0537147781269,1123660.34406887,0.0,1.0
2022-03-08,33.89,34.95,33.36,33.51,1324749,27.8156932074524,28.6857030864698,27.3806882679437,27.503802873465,1614043.67222355,0.0,1.0
2022-03-09,34.59,35.58,34.54,35.03,817142,28.3902280332186,29.2027844296594,28.3491898313781,28.7513642094145,995586.993768701,0.0,1.0
2022-03-10,34.57,34.6806,33.92,34.09,618601,28.3738127524824,28.4645892549535,27.8403161285566,27.9798460148142,753689.211828926,0.0,1.0
2022-03-11,35.26,35.72,34.92,34.94,779910,28.9401399378805,29.3176913948126,28.6610801653655,28.6774954461017,950224.3824331,0.0,1.0
2022-03-14,34.12,36.04,33.85,36.04,858410,28.0044689359184,29.5803358865914,27.78286264598,29.5803358865914,1045866.97455398,0.0,1.0
2022-03-15,34.17,34.82,33.36,34.41,744986,28.0455071377589,28.5790037616846,27.3806882679437,28.242490506593,907673.785143548,0.0,1.0
2022-03-16,34.78,35.28,34.05,34.64,770604,28.5461732002123,28.9565552186167,27.9470154533418,28.431266235059,938886.166353137,0.0,1.0
2022-03-17,34.34,34.43,33.77,34.2,649239,28.1850370240164,28.2589057873292,27.7172015230353,28.0701300588631,791017.845426373,0.0,1.0
2022-03-18,33.83,34.42,32.95,33.97,1570527,27.7664473652438,28.2506981469611,27.044175012852,27.8813543303971,1913493.9270807,0.0,1.0
2022-03-21,33.71,34.4724,33.375,34.02,540143,27.6679556808268,28.2937061824899,27.3929997284958,27.9223925322375,658097.791540769,0.0,1.0
2022-03-22,34.4,34.717,34.035,34.27,664680,28.2342828662249,28.4944650658933,27.9347039927897,28.1275835414397,809830.8042154,0.0,1.0
2022-03-23,32.78,34.37,32.76,34.03,675914,26.9046451265945,28.2096599451206,26.8882298458584,27.9306001726056,823518.05109293,0.0,1.0
2022-03-24,33.23,33.25,32.6,32.98,597815,27.2739889431585,27.2904042238947,26.7569075999689,27.0687979339563,728364.028136893,0.0,1.0
2022-03-25,34.07,34.23,33.23,33.23,674797,27.963430734078,28.0947529799674,27.2739889431585,27.2739889431585,822157.124017781,0.0,1.0
2022-03-28,33.47,33.83,32.82,33.83,1085212,27.4709723119927,27.7664473652438,26.9374756880669,27.7664473652438,1322197.30803424,0.0,1.0
2022-03-29,34.35,34.43,33.68,34.0,1065393,28.1932446643845,28.2589057873292,27.6433327597225,27.9059772515014,1298050.2948719,0.0,1.0
2022-03-30,33.06,34.45,32.7,34.34,1011338,27.134459056901,28.2753210680653,26.8389840036498,28.1850370240164,1232190.92777516,0.0,1.0
2022-03-31,32.27,33.34,32.06,32.82,1248349,26.486055467822,27.3642729872075,26.3136950200922,26.9374756880669,1520959.67173902,0.0,1.0
2022-04-01,31.11,32.86,30.98,32.77,2193477,25.5339691851237,26.9703062495392,25.4272698603386,26.8964374862265,2672481.86035082,0.0,1.0
2022-04-04,31.16,31.435,30.01,31.05,1353402,25.5750073869642,25.8007174970866,24.631128744634,25.4847233429152,1648953.82753615,0.0,1.0
2022-04-05,30.73,31.41,30.61,31.14,969571,25.2220788511364,25.7801983961664,25.1235871667193,25.558592106228,1181302.976882,0.0,1.0
2022-04-06,30.5,30.81,30.39,30.48,1413866,25.0333031226703,25.2877399740811,24.9430190786214,25.0168878419342,1722621.77263166,0.0,1.0
2022-04-07,30.01,30.56,29.74,30.55,904553,24.631128744634,25.0825489648789,24.4095224546956,25.0743413245108,1102086.54306652,0.0,1.0
2022-04-08,30.18,30.39,29.8,30.26,695254,24.7706586308915,24.9430190786214,24.4587682969041,24.8363197538362,847081.461686787,0.0,1.0
2022-04-11,30.19,30.83,30.18,30.28,707159,24.7788662712596,25.3041552548173,24.7706586308915,24.8527350345724,861586.239510979,0.0,1.0
2022-04-12,29.82,30.63,29.66,30.35,706361,24.4751835776403,25.1400024474555,24.3438613317509,24.910188517149,860613.974689165,0.0,1.0
2022-04-13,30.47,30.54,29.22,29.37,516863,25.0086802015661,25.0661336841427,23.982725155555,24.1058397610763,629733.975686321,0.0,1.0
2022-04-14,30.18,30.67,30.085,30.52,401918,24.7706586308915,25.1728330089278,24.6926860473947,25.0497184034065,489687.634904985,0.0,1.0
2022-04-18,30.2,30.41,29.975,30.09,537066,24.7870739116277,24.9594343593575,24.6024020033457,24.6967898675787,654348.845605024,0.0,1.0
2022-04-19,31.32,31.43,30.41,30.51,676591,25.7063296328536,25.7966136769026,24.9594343593575,25.0415107630384,824342.892301411,0.0,1.0
2022-04-20,31.27,32.01,31.25,31.43,578842,25.6652914310132,26.2726568182517,25.648876150277,25.7966136769026,705247.76189091,0.0,1.0
2022-04-21,31.39,32.15,31.17,31.29,918253,25.7637831154302,26.387563783405,25.5832150273323,25.6817067117493,1118778.30755131,0.0,1.0
2022-04-22,31.37,31.93,30.95,31.93,1177855,25.747367834694,26.206995695307,25.4026469392343,26.206995695307,1435071.4056375,0.0,1.0
2022-04-25,31.15,31.2096,30.03,31.15,1041747,25.5667997465961,25.6157172831899,24.6475440253702,25.5667997465961,1269240.55304655,0.0,1.0
2022-04-26,29.96,31.07,29.95,30.57,746451,24.5900905427935,25.5011386236514,24.5818829024255,25.090756605247,909458.70740415,0.0,1.0
2022-04-27,29.69,30.31,29.49,30.01,761800,24.3684842528552,24.8773579556766,24.2043314454934,24.631128744634,928159.575511961,0.0,1.0
2022-04-28,29.45,30.29,29.0933,29.86,1235697,24.171500884021,24.8609426749405,23.8787343520913,24.5080141391127,1505544.76631847,0.0,1.0
2022-04-29,28.08,29.52,27.95,29.52,908758,23.0470541535929,24.2289543665976,22.9403548288077,24.2289543665976,1107209.81822407,0.0,1.0
2022-05-02,28.99,29.04,28.0,28.29,1127649,23.7939494270889,23.8349876289294,22.9813930306482,23.2194146013227,1373901.5714971,0.0,1.0
2022-05-03,29.54,29.62,28.48,28.86,919849,24.4915988583765,24.5579268173701,23.6127534017117,23.9278112069311,1109455.51644566,0.3,1.0
2022-05-04,30.41,30.46,29.15,29.58,1024977,25.2129154124316,25.2543703868026,24.1682500582828,24.5247628378733,1236253.32731777,0.0,1.0
2022-05-05,29.79,30.1,29.31,30.0,1059728,24.6988737302314,24.9558945713315,24.30090597627,24.8729846225895,1278167.47697929,0.0,1.0
2022-05-06,28.9,29.9,28.48,29.84,956607,23.9609751864279,24.7900746738476,23.6127534017117,24.7403287046024,1153790.36474523,0.0,1.0
2022-05-09,28.86,29.29,28.34,28.48,707721,23.9278112069311,24.2843239865216,23.4966794734729,23.6127534017117,853602.023326045,0.0,1.0
2022-05-10,28.58,29.28,28.0,29.05,581266,23.6956633504536,24.2760329916474,23.2147856477502,24.0853401095409,701081.123339051,0.0,1.0
2022-05-11,27.94,29.02,27.82,28.79,649221,23.165039678505,24.0604671249183,23.0655477400147,23.8697742428117,783043.542844933,0.0,1.0
2022-05-12,28.44,28.44,27.61,27.85,644724,23.5795894222149,23.5795894222149,22.8914368476566,23.0904207246373,777619.585806921,0.0,1.0
2022-05-13,28.46,28.82,28.15,28.64,545040,23.5961714119633,23.8946472274343,23.3391505708632,23.7454093196988,657387.935067105,0.0,1.0
2022-05-16,28.12,28.55,27.79,28.23,456638,23.3142775862406,23.670790365831,23.0406747553921,23.4054785298567,550763.818973236,0.0,1.0
2022-05-17,29.23,29.23,28.4996,28.66,569267,24.2345780172764,24.2345780172764,23.6290037516651,23.7619913094472,686608.795009258,0.0,1.0
2022-05-18,29.0,29.34,28.74,29.02,712726,24.0438851351699,24.3257789608926,23.8283192684408,24.0604671249183,859638.693322761,0.0,1.0
2022-05-19,28.3,28.96,28.26,28.67,1042468,23.4635154939761,24.0107211556731,23.4303515144793,23.7702823043214,1257349.70991769,0.0,1.0
2022-05-20,28.78,28.84,28.04,28.54,660051,23.8614832479375,23.9112292171827,23.247949627247,23.6624993709568,796105.907692975,0.0,1.0
2022-05-23,29.21,29.725,28.82,29.24,979595,24.217996027528,24.6449822635491,23.8946472274343,24.2428690121506,1181516.83225463,0.0,1.0
2022-05-24,28.52,29.18,28.04,29.04,922491,23.6459173812084,24.1931230429054,23.247949627247,24.0770491146667,1112642.10628209,0.0,1.0
2022-05-25,28.97,29.35,28.4,28.57,802769,24.0190121505473,24.3340699557668,23.5464254427181,23.6873723555794,968242.065253715,0.0,1.0
2022-05-26,29.47,29.68,29.12,29.15,728610,24.4335618942571,24.6076727866152,24.1433770736602,24.1682500582828,878796.828433223,0.0,1.0
2022-05-27,30.35,30.36,29.41,29.58,1004539,25.1631694431864,25.1714604380606,24.3838159250119,24.5247628378733,1211602.48588062,0.0,1.0
2022-05-31,30.15,30.29,29.61,30.11,659828,24.9973495457025,25.1134234739412,24.5496358224959,24.9641855662057,795836.941177634,0.0,1.0
2022-06-01,29.85,30.27,29.29,30.15,947065,24.7486196994766,25.0968414841928,24.2843239865216,24.9973495457025,1142281.49259564,0.0,1.0
2022-06-02,30.63,30.65,29.33,29.87,1677290,25.3953172996639,25.4118992894123,24.3174879660184,24.765201689225,2023026.21754129,0.0,1.0
2022-06-03,30.28,30.57,30.1,30.57,1022385,25.105132479067,25.3455713304187,24.9558945713315,25.3455713304187,1233127.04387491,0.0,1.0
2022-06-06,30.82,30.98,30.1,30.62,1059723,25.5528462022736,25.6855021202608,24.9558945713315,25.3870263047897,1278161.44633994,0.0,1.0
2022-06-07,31.27,31.325,30.24,30.43,942989,25.9259409716125,25.9715414434206,25.0719684995702,25.22949740218,1137365.31539152,0.0,1.0
2022-06-08,30.32,31.01,30.11,30.92,620410,25.1382964585638,25.7103751048834,24.9641855662057,25.6357561510156,748293.792739952,0.0,1.0
2022-06-09,29.06,30.33,29.04,30.24,864114,24.093631104415,25.146587453438,24.0770491146667,25.0719684995702,1042231.97952917,0.0,1.0
2022-06-10,28.39,28.74,28.12,28.53,711336,23.5381344478439,23.8283192684408,23.3142775862406,23.6542083760826,857962.175581415,0.0,1.0
2022-06-13,27.9,28.44,27.68,27.81,875299,23.1318756990083,23.5795894222149,22.9494738117759,23.0572567451405,1055722.51977158,0.0,1.0
2022-06-14,28.42,28.68,28.02,28.19,687296,23.5630074324665,23.7785732991956,23.2313676374986,23.37231455036,828966.861551228,0.0,1.0
2022-06-15,28.42,28.92,28.08,28.72,829898,23.5630074324665,23.9775571761763,23.2811136067438,23.8117372786924,1000963.10827888,0.0,1.0
2022-06-16,27.3,27.88,26.97,27.85,840178,22.6344160065565,23.1152937092599,22.360813175708,23.0904207246373,1013362.10279761,0.0,1.0
2022-06-17,27.62,28.01,27.37,27.67,1194351,22.8997278425308,23.2230766426244,22.6924529706758,22.9411828169017,1440540.02942047,0.0,1.0
2022-06-21,28.06,28.43,27.74,28.29,728042,23.2645316169954,23.5712984273407,22.9992197810211,23.4552244991019,878111.747802227,0.0,1.0
2022-06-22,28.27,28.4,27.62,27.91,599709,23.4386425093535,23.5464254427181,22.8997278425308,23.1401666938825,723325.73967261,0.0,1.0
2022-06-23,27.61,28.19,27.14,28.15,574481,22.8914368476566,23.37231455036,22.5017600885693,23.3391505708632,692897.545731112,0.0,1.0
2022-06-24,29.19,29.35,27.73,27.73,1143915,24.2014140377796,24.3340699557668,22.9909287861469,22.9909287861469,1379707.76409491,0.0,1.0
2022-06-27,28.67,29.42,28.49,29.18,791638,23.7702823043214,24.3921069198861,23.6210443965858,24.1931230429054,954816.655916361,0.0,1.0
2022-06-28,28.8,29.26,28.66,28.89,739395,23.8780652376859,24.259451001899,23.7619913094472,23.9526841915537,891804.91752705,0.0,1.0
2022-06-29,28.8,29.065,28.41,28.75,1251139,23.8780652376859,24.0977766018521,23.5547164375923,23.836610263315,1509033.61898562,0.0,1.0
2022-06-30,28.65,29.11,27.93,28.17,1765867,23.753700314573,24.135086078786,23.1567486836308,23.3557325606116,2129861.40601267,0.0,1.0
2022-07-01,29.82,29.99,28.58,28.63,3217115,24.723746714854,24.8646936277153,23.6956633504536,23.7371183248246,3880252.06723068,0.0,1.0
2022-07-05,29.2,29.7,28.36,29.27,1073304,24.2097050326538,24.6242547763636,23.5132614632213,24.2677419967732,1294541.8689624,0.0,1.0
2022-07-06,29.28,29.59,28.91,29.0,693460,24.2760329916474,24.5330538327475,23.9692661813021,24.0438851351699,836401.433750981,0.0,1.0
2022-07-07,29.52,29.83,29.45,29.58,545441,24.4750168686281,24.7320377097282,24.4169799045087,24.5247628378733,657871.592343566,0.0,1.0
2022-07-08,29.53,29.77,29.31,29.59,582205,24.4833078635023,24.682291740483,24.30090597627,24.5330538327475,702213.677410363,0.0,1.0
2022-07-11,29.14,29.39,29.03,29.19,526658,24.1599590634086,24.3672339352635,24.0687581197925,24.2014140377796,635216.892533708,0.0,1.0
2022-07-12,29.27,29.65,28.8,28.8,549131,24.2677419967732,24.5827998019926,23.8780652376859,23.8780652376859,662322.204189297,0.0,1.0
2022-07-13,28.48,29.14,28.29,28.95,457294,23.6127534017117,24.1599590634086,23.4552244991019,24.0024301607989,551555.038856921,0.0,1.0
2022-07-14,28.45,28.49,27.78,27.95,752935,23.5878804170891,23.6210443965858,23.0323837605179,23.1733306733792,908135.888906778,0.0,1.0
2022-07-15,29.19,29.375,28.7,29.06,888455,24.2014140377796,24.3547974429522,23.795155288944,24.093631104415,1071590.33804867,0.0,1.0
2022-07-18,28.99,29.79,28.92,29.45,608289,24.0355941402957,24.6988737302314,23.9775571761763,24.4169799045087,733674.316809838,0.0,1.0
2022-07-19,30.07,30.28,29.24,29.42,849773,24.9310215867089,25.105132479067,24.2428690121506,24.3921069198861,1024934.89972439,0.0,1.0
2022-07-20,30.31,30.48,29.71,29.89,982685,25.1300054636896,25.270952376551,24.6325457712378,24.7817836789734,1185243.76737748,0.0,1.0
2022-07-21,29.94,30.325,29.375,29.45,813395,24.8232386533443,25.1424419560009,24.3547974429522,24.4169799045087,981058.380015979,0.0,1.0
2022-07-22,29.33,30.3,29.01,30.07,1039696,24.3174879660184,25.1217144688154,24.0521761300441,24.9310215867089,1254006.32345796,0.0,1.0
2022-07-25,29.24,29.7425,29.18,29.56,1316214,24.2428690121506,24.659491504579,24.1931230429054,24.5081808481249,1587522.39022166,0.0,1.0
2022-07-26,29.18,29.57,28.88,28.88,822352,24.1931230429054,24.5164718429991,23.9443931966795,23.9443931966795,991861.667360753,0.0,1.0
2022-07-27,29.92,30.17,29.21,29.29,900561,24.806656663596,25.0139315354509,24.217996027528,24.2843239865216,1086191.7220607,0.0,1.0
2022-07-28,29.89,30.1,29.46,29.87,655157,24.7817836789734,24.9558945713315,24.4252708993829,24.765201689225,790203.117889988,0.0,1.0
2022-07-29,30.17,30.415,29.78,29.94,779229,25.0139315354509,25.2170609098687,24.6905827353572,24.8232386533443,939849.815159263,0.0,1.0
2022-08-01,30.3,30.56,29.83,30.03,892044,25.1217144688154,25.3372803355445,24.7320377097282,24.8978576072121,1075919.13097938,0.0,1.0
2022-08-02,29.51,29.99,29.41,29.86,621989,24.7154557199798,25.117469232199,24.6317029049341,25.0085905726397,742648.470574711,0.3,1.0
2022-08-03,29.91,30.01,29.52,29.82,875939,25.0504669801625,25.1342197952082,24.7238310014844,24.9750894466214,1045862.15940594,0.0,1.0
2022-08-04,29.53,29.89,29.43,29.78,714829,24.7322062829889,25.0337164171534,24.6484534679432,24.9415883206031,853498.475973773,0.0,1.0
2022-08-05,30.15,30.21,29.55,29.56,542398,25.2514737362721,25.3017254252995,24.7489568459981,24.7573321275026,647617.634946571,0.0,1.0
2022-08-08,30.4,30.6,30.26,30.39,496852,25.4608557738863,25.6283614039777,25.3436018328224,25.4524804923818,593236.179260384,0.0,1.0
2022-08-09,30.62,30.64,30.19,30.45,550987,25.6451119669868,25.661862529996,25.2849748622904,25.5027321814092,657872.812632617,0.0,1.0
2022-08-10,31.02,31.28,30.885,30.92,717162,25.9801232271695,26.1978805462883,25.8670569268579,25.8963704121239,856284.053985363,0.0,1.0
2022-08-11,31.65,31.77,31.28,31.28,473144,26.5077659619573,26.6082693400121,26.1978805462883,26.1978805462883,564929.071031162,0.0,1.0
2022-08-12,32.13,32.15,31.66,31.95,422026,26.9097794741766,26.9265300371857,26.5161412434619,26.7590244070943,503894.704637482,0.0,1.0
2022-08-15,32.29,32.355,31.72,31.72,580112,27.0437839782497,27.0982233080293,26.5663929324893,26.5663929324893,692647.763163073,0.0,1.0
2022-08-16,32.76,32.83,32.22,32.29,450957,27.4374222089643,27.4960491794963,26.9851570077177,27.0437839782497,538438.021162691,0.0,1.0
2022-08-17,32.44,32.545,32.14,32.3,569276,27.1694132008182,27.2573536566161,26.9181547556811,27.0521592597542,679709.690581166,0.0,1.0
2022-08-18,32.32,32.51,32.06,32.5,460055,27.0689098227634,27.2280401713501,26.8511525036446,27.2196648898456,549300.939615087,0.0,1.0
2022-08-19,32.09,32.23,31.79,32.01,616344,26.8762783481583,26.9935322892222,26.6250199030213,26.8092760961218,735908.398617821,0.0,1.0
2022-08-22,31.16,31.69,31.05,31.6,603666,26.0973771682335,26.5412670879756,26.0052490716832,26.4658895544345,720770.996975756,0.0,1.0
2022-08-23,30.92,31.41,30.86,31.25,376115,25.8963704121239,26.3067592058477,25.8461187230964,26.1727547017746,449077.442704304,0.0,1.0
2022-08-24,31.05,31.2,30.6462,30.76,359907,26.0052490716832,26.1308782942518,25.6670552045288,25.7623659080508,429725.257358463,0.0,1.0
2022-08-25,31.56,31.75,31.03,31.08,762520,26.4323884284162,26.591518777003,25.9884985086741,26.0303749161969,910441.039604606,0.0,1.0
2022-08-26,30.93,31.79,30.8,31.65,617362,25.9047456936284,26.6250199030213,25.795867034069,26.5077659619573,737123.880150526,0.0,1.0
2022-08-29,30.04,30.73,30.02,30.73,707967,25.1593456397219,25.7372400635371,25.1425950767127,25.7372400635371,845305.318530338,0.0,1.0
2022-08-30,30.36,30.37,29.67,30.17,662033,25.4273546478681,25.4357299293726,24.8494602240529,25.2682242992813,790460.59483365,0.0,1.0
2022-08-31,29.95,30.45,29.94,30.44,560388,25.0839681061808,25.5027321814092,25.0755928246762,25.4943568999046,669097.509969503,0.0,1.0
2022-09-01,29.93,30.07,29.61,29.98,580143,25.0672175431716,25.1844714842356,24.7992085350255,25.1090939506945,692684.776844326,0.0,1.0
2022-09-02,29.41,30.53,29.26,30.25,828307,24.6317029049341,25.5697344334457,24.5060736823656,25.3352265513178,988990.041168458,0.0,1.0
2022-09-06,28.73,29.64,28.355,29.64,892163,24.0621837626235,24.8243343795392,23.7481107062022,24.8243343795392,1065233.44858727,0.0,1.0
2022-09-07,29.2,29.23,28.445,28.58,618348,24.4558219933382,24.4809478378519,23.8234882397433,23.936554540055,738301.15401226,0.0,1.0
2022-09-08,30.31,30.34,28.855,28.96,708298,25.3854782403452,25.4106040848589,24.1668747814306,24.2548152372286,845700.529126926,0.0,1.0
2022-09-09,30.82,30.84,30.42,30.56,586657,25.8126175970782,25.8293681600873,25.4776063368955,25.5948602779594,700462.425865969,0.0,1.0
2022-09-12,30.76,31.335,30.66,30.94,607056,25.7623659080508,26.2439445945634,25.6786130930051,25.913120975133,724818.622119043,0.0,1.0
2022-09-13,29.72,30.3,29.6,30.13,570921,24.8913366315757,25.3771029588406,24.7908332535209,25.234723173263,681673.803666922,0.0,1.0
2022-09-14,29.79,29.8259,29.33,29.67,477867,24.9499636021077,24.9800308627091,24.5647006528976,24.8494602240529,570568.284468255,0.0,1.0
2022-09-15,30.73,30.77,29.75,29.75,961618,25.7372400635371,25.7707411895553,24.9164624760894,24.9164624760894,1148162.00443595,0.0,1.0
2022-09-16,30.11,30.5,29.69,30.5,1436389,25.2179726102539,25.544608588932,24.866210787062,25.544608588932,1715033.69673795,0.0,1.0
2022-09-19,30.66,30.76,29.78,29.8,406152,25.6786130930051,25.7623659080508,24.9415883206031,24.9583388836123,484941.31185738,0.0,1.0
2022-09-20,30.74,30.82,30.34,30.4,411579,25.7456153450416,25.8126175970782,25.4106040848589,25.4608557738863,491421.094055795,0.0,1.0
2022-09-21,30.79,31.63,30.79,30.93,1343222,25.7874917525645,26.4910153989482,25.7874917525645,25.9047456936284,1603793.25670117,0.0,1.0
2022-09-22,30.08,31.07,29.77,30.88,638885,25.1928467657402,26.0219996346924,24.9332130390986,25.8628692861056,762822.120846388,0.0,1.0
2022-09-23,29.77,29.88,29.195,29.62,732483,24.9332130390986,25.0253411356488,24.4516343525859,24.80758381653,874577.170451528,0.0,1.0
2022-09-26,29.59,30.46,29.41,29.49,2608524,24.7824579720163,25.5111074629137,24.6317029049341,24.6987051569707,3114550.83459262,0.0,1.0
2022-09-27,29.25,29.92,28.89,29.77,724346,24.497698400861,25.0588422616671,24.1961882666966,24.9332130390986,864861.676117923,0.0,1.0
2022-09-28,29.34,29.69,29.081,29.25,985859,24.5730759344021,24.866210787062,24.3561561434338,24.497698400861,1177105.50918475,0.0,1.0
2022-09-29,28.97,29.3,28.531,29.16,877889,24.2631905187331,24.5395748083839,23.8955156606826,24.4223208673199,1048190.43935562,0.0,1.0
2022-09-30,28.89,29.67,28.82,29.0,999239,24.1961882666966,24.8494602240529,24.1375612961646,24.2883163632468,1193081.0916087,0.0,1.0
2022-10-03,29.32,29.585,28.78,29.36,1880044,24.556325371393,24.778270331264,24.1040601701463,24.5898264974113,2244753.20498138,0.0,1.0
2022-10-04,30.49,30.73,29.68,29.68,905549,25.5362333074274,25.7372400635371,24.8578355055574,24.8578355055574,1081216.19494953,0.0,1.0
2022-10-05,30.34,30.39,29.78,30.07,967330,25.4106040848589,25.4524804923818,24.9415883206031,25.1844714842356,1154982.07370393,0.0,1.0
2022-10-06,30.17,30.5,29.8576,30.09,923179,25.2682242992813,25.544608588932,25.0065805050786,25.2012220472447,1102266.23367405,0.0,1.0
2022-10-07,29.1,30.03,29.08,30.03,670618,24.3720691782925,25.1509703582173,24.3553186152834,25.1509703582173,800710.996560827,0.0,1.0
2022-10-10,29.25,29.71,29.02,29.4,788847,24.497698400861,24.8829613500711,24.305066926256,24.6233276234295,941875.206904704,0.0,1.0
2022-10-11,29.62,30.04,29.1,29.28,1619409,24.80758381653,25.1593456397219,24.3720691782925,24.5228242453747,1933557.69488677,0.0,1.0
2022-10-12,29.26,29.79,29.24,29.56,1370673,24.5060736823656,24.9499636021077,24.4893231193565,24.7573321275026,1636569.46844406,0.0,1.0
2022-10-13,30.37,30.45,28.68,28.91,1645482,25.4357299293726,25.5027321814092,24.0203073551007,24.2129388297057,1964688.58879855,0.0,1.0
2022-10-14,29.79,30.73,29.74,30.39,1112430,25.2012220472447,25.9964267711256,25.158923923634,25.7087995305729,1314987.40965314,0.3,1.0
2022-10-17,30.57,30.68,30.04,30.27,1189454,25.8610727755714,25.9541286475149,25.4127126652981,25.6072840339073,1406036.36575925,0.0,1.0
2022-10-18,30.63,31.13,30.295,30.92,1052158,25.9118305239042,26.334811760011,25.6284330957126,26.1571596408462,1243740.75039852,0.0,1.0
2022-10-19,29.88,30.69,29.47,30.4,1214857,25.277358669744,25.962588272237,24.9305140561364,25.7172591552951,1436064.88455812,0.0,1.0
2022-10-20,30.32,31.05,29.58,29.93,1272169,25.649582157518,26.2671347622339,25.0235699280799,25.3196567933546,1503812.57063458,0.0,1.0
2022-10-21,31.16,31.32,30.245,30.64,1176623,26.3601906341774,26.4955446297316,25.5861349721019,25.9202901486263,1390869.02628328,0.0,1.0
2022-10-24,31.11,31.41,30.86,31.41,745174,26.3178925105667,26.5716812522308,26.1064018925133,26.5716812522308,880859.405086947,0.0,1.0
2022-10-25,31.43,31.5,30.79,30.89,879248,26.5886005016751,26.6478178747301,26.0471845194584,26.1317807666797,1039346.34085984,0.0,1.0
2022-10-26,32.06,32.35,31.735,31.84,1652315,27.1215568591697,27.3668859761117,26.8466190557003,26.9354451152827,1953177.65772321,0.0,1.0
2022-10-27,32.38,32.61,31.91,32.29,861083,27.3922648502781,27.5868362188872,26.9946624883377,27.3161282277789,1017873.75714998,0.0,1.0
2022-10-28,33.56,33.57,32.36,32.65,1222023,28.3905005674902,28.3989601922123,27.3753456008338,27.6206747177758,1444535.70948874,0.0,1.0
2022-10-31,33.47,33.83,33.355,33.38,1171376,28.314363944991,28.6189104349879,28.2170782606864,28.2382273224917,1384666.62349079,0.0,1.0
2022-11-01,33.81,34.21,33.46,33.5,1040556,28.6019911855436,28.9403761744291,28.3059043202688,28.3397428191574,1230026.1940428,0.0,1.0
2022-11-02,33.16,34.04,32.98,33.52,1186359,28.0521155786047,28.7965625541528,27.8998423336063,28.3566620686017,1402377.81103413,0.0,1.0
2022-11-03,33.4,33.51,32.58,32.91,1061413,28.255146571936,28.3482024438795,27.5614573447208,27.8406249605513,1254680.95200792,0.0,1.0
2022-11-04,34.09,34.11,33.5,33.72,934511,28.8388606777634,28.8557799272077,28.3397428191574,28.5258545630444,1104671.93367886,0.0,1.0
2022-11-07,33.88,34.41,33.69,34.17,792926,28.6612085585986,29.1095686688718,28.500475688878,28.9065376755405,937306.353466399,0.0,1.0
2022-11-08,33.89,34.41,33.73,33.88,602340,28.6696681833207,29.1095686688718,28.5343141877665,28.6612085585986,712017.400043575,0.0,1.0
2022-11-09,33.63,33.89,33.415,33.53,572821,28.4497179405452,28.6696681833207,28.2678360090192,28.3651216933238,677123.417190225,0.0,1.0
2022-11-10,35.17,35.23,34.27,34.32,722943,29.7525001477542,29.803257896087,28.9911339227619,29.0334320463726,854580.461599265,0.0,1.0
2022-11-11,34.89,35.53,34.77,35.27,631849,29.5156306555344,30.0570466377511,29.4141151588687,29.8370963949755,746899.562041591,0.0,1.0
2022-11-14,34.43,35.015,34.42,34.65,561116,29.1264879183161,29.6213759645611,29.1180282935939,29.3125996622031,663287.106024588,0.0,1.0
2022-11-15,34.31,35.1,34.1,34.72,1117181,29.0249724216504,29.6932827746992,28.8473203024856,29.371817035258,1320603.49802119,0.0,1.0
2022-11-16,33.68,34.4,33.59,34.18,1071647,28.4920160641558,29.1011090441497,28.4158794416566,28.9149973002627,1266778.41535428,0.0,1.0
2022-11-17,33.5,33.71,33.06,33.28,568344,28.3397428191574,28.5173949383222,27.9675193313834,28.1536310752704,671831.220258268,0.0,1.0
2022-11-18,33.93,34.23,33.41,34.12,709988,28.7035066822092,28.9572954238733,28.2636061966581,28.8642395519298,839266.54351718,0.0,1.0
2022-11-21,33.9,34.1,33.735,33.9,418560,28.6781278080428,28.8473203024856,28.5385440001276,28.6781278080428,494773.720759436,0.0,1.0
2022-11-22,33.92,34.17,33.79,34.04,845917,28.6950470574871,28.9065376755405,28.5850719360993,28.7965625541528,999946.24795408,0.0,1.0
2022-11-23,33.76,33.97,33.64,33.83,709923,28.5596930619329,28.7373451810978,28.4581775652673,28.6189104349879,839189.707957524,0.0,1.0
2022-11-25,33.99,34.1,33.74,33.94,534881,28.7542644305421,28.8473203024856,28.5427738124887,28.7119663069314,632275.092062136,0.0,1.0
2022-11-28,33.37,33.88,33.205,33.81,478554,28.2297676977696,28.6612085585986,28.0901838898544,28.6019911855436,565691.760235835,0.0,1.0
2022-11-29,33.46,33.58,33.235,33.46,528795,28.3059043202688,28.4074198169345,28.1155627640208,28.3059043202688,625080.919507326,0.0,1.0
2022-11-30,34.06,34.12,32.83,33.45,827183,28.813481803597,28.8642395519298,27.7729479627742,28.2974446955467,977801.057575862,0.0,1.0
2022-12-01,33.75,34.34,33.55,34.14,522670,28.5512334372108,29.0503512958168,28.3820409427681,28.8811588013741,617840.64561672,0.0,1.0
2022-12-02,33.93,34.03,33.41,33.41,680438,28.7035066822092,28.7881029294306,28.2636061966581,28.2636061966581,804335.916012303,0.0,1.0
2022-12-05,31.7,33.67,31.24,33.67,1042399,26.8170103691728,28.4835564394337,26.4278676319545,28.4835564394337,1232204.77768042,0.0,1.0
2022-12-06,31.4,31.91,31.11,31.68,770939,26.5632216275087,26.9946624883377,26.3178925105667,26.8000911197285,911315.838848812,0.0,1.0
2022-12-07,31.29,31.63,30.85,31.23,1215860,26.4701657555652,26.7577929961178,26.0979422677912,26.4194080072324,1437250.51634788,0.0,1.0
2022-12-08,31.04,31.57,30.92,31.44,672504,26.2586751375118,26.707035247785,26.1571596408462,26.5970601263973,794957.24939221,0.0,1.0
2022-12-09,30.81,31.13,30.76,30.86,459246,26.0641037689027,26.334811760011,26.021805645292,26.1064018925133,542868.052761581,0.0,1.0
2022-12-12,31.02,31.24,30.6,30.92,891104,26.2417558880675,26.4278676319545,25.8864516497378,26.1571596408462,1053361.14694098,0.0,1.0
2022-12-13,30.52,31.66,30.21,31.56,1525328,25.8187746519607,26.7831718702843,25.5565262855745,26.6985756230629,1803068.16212383,0.0,1.0
2022-12-14,30.08,30.775,29.98,30.53,1117978,25.4465511641867,26.0344950823752,25.3619549169653,25.8272342766828,1321545.62019111,0.0,1.0
2022-12-15,29.86,30.51,29.25,29.86,2012794,25.2604394202997,25.8103150272386,24.7444023122494,25.2604394202997,2379294.66863118,0.0,1.0
2022-12-16,29.52,30.03,29.45,29.76,3250556,24.972812179747,25.404253040576,24.9135948066921,25.1758431730783,3842435.22232634,0.0,1.0
2022-12-19,29.83,29.97,29.54,29.6,1023044,25.2350605461333,25.3534952922432,24.9897314291913,25.0404891775241,1209325.5121861,0.0,1.0
2022-12-20,30.42,30.47,29.77,29.85,898016,25.7341784047393,25.77647652835,25.1843027978005,25.2519797955775,1061531.72214618,0.0,1.0
2022-12-21,30.88,31.4,30.71,30.78,1123117,26.1233211419576,26.5632216275087,25.9795075216813,26.0387248947362,1327620.35774602,0.0,1.0
2022-12-22,29.8,31.12,29.17,30.65,1794569,25.2096816719669,26.3263521352889,24.6767253144723,25.9287497733485,2121334.05315735,0.0,1.0
2022-12-23,29.51,30.18,29.33,29.75,1052167,24.9643525550249,25.531147411408,24.8120793100264,25.1673835483562,1243751.38916832,0.0,1.0
2022-12-27,29.47,29.74,29.23,29.55,823551,24.9305140561364,25.158923923634,24.7274830628051,24.9981910539134,973507.722919422,0.0,1.0
2022-12-28,29.67,29.86,29.36,29.52,1032234,25.0997065505791,25.2604394202997,24.8374581841929,24.972812179747,1220188.87823585,0.0,1.0
2022-12-29,30.05,30.15,29.56,29.75,829505,25.4211722900203,25.5057685372416,25.0066506786356,25.1673835483562,980545.860183858,0.0,1.0
2022-12-30,30.13,30.21,29.79,29.97,1164911,25.4888492877974,25.5565262855745,25.2012220472447,25.3534952922432,1377024.44051891,0.0,1.0
2023-01-03,29.26,30.31,29.07,30.24,1180753,24.7528619369715,25.6411225327958,24.5921290672509,25.5819051597409,1395751.03953523,0.0,1.0
2023-01-04,29.1,29.58,28.93,29.39,1045038,24.6175079414173,25.0235699280799,24.473694321141,24.8628370583593,1235324.30140243,0.0,1.0
2023-01-05,28.6,29.09,28.535,28.97,1016029,24.1945267053105,24.6090483166952,24.1395391446166,24.5075328200295,1201033.18217099,0.0,1.0
2023-01-06,29.52,29.545,28.57,28.8,920722,24.972812179747,24.9939612415524,24.1691478311441,24.3637191997532,1088372.15626211,0.0,1.0
2023-01-09,29.39,29.77,29.255,29.61,1541252,24.8628370583593,25.1843027978005,24.7486321246104,25.0489488022463,1821891.69215386,0.0,1.0
2023-01-10,29.29,29.64,29.06,29.3,2362797,24.7782408111379,25.0743276764127,24.5836694425288,24.78670043586,2793028.15149377,0.0,1.0
2023-01-11,29.18,29.56,29.1,29.34,1637590,24.6851849391944,25.0066506786356,24.6175079414173,24.8205389347486,1935771.44824743,0.0,1.0
2023-01-12,29.51,29.76,29.26,29.43,1538255,24.9643525550249,25.1758431730783,24.7528619369715,24.8966755572478,1818348.98181099,0.0,1.0
2023-01-13,29.17,29.39,28.8,29.25,1180350,24.6767253144723,24.8628370583593,24.3637191997532,24.7444023122494,1395274.65906537,0.0,1.0
2023-01-17,29.03,29.24,28.58,29.24,1239801,24.5582905683624,24.7359426875272,24.1776074558662,24.7359426875272,1465550.82609726,0.0,1.0
2023-01-18,28.28,28.86,28.165,28.86,1370870,23.9238187142021,24.414476948086,23.8265330298975,24.414476948086,1620485.59484301,0.0,1.0
2023-01-19,27.6,28.17,27.365,28.09,990442,23.3485642330968,23.8307628422586,23.1497630521266,23.7630858444815,1170787.15963403,0.0,1.0
2023-01-20,28.49,28.49,27.68,27.87,1803513,24.101470833367,24.101470833367,23.4162412308739,23.5769741005945,2131906.62616593,0.0,1.0
2023-01-23,28.62,28.76,28.33,28.54,1493338,24.2114459547548,24.3298807008647,23.9661168378128,24.1437689569777,1765253.24591804,0.0,1.0
2023-01-24,29.35,29.45,27.68,28.94,1146627,24.8289985594707,24.9135948066921,23.4162412308739,24.4821539458631,1355411.18863061,0.0,1.0
2023-01-25,29.94,29.98,28.78,29.13,1177368,25.3281164180768,25.3619549169653,24.3467999503089,24.6428868155837,1391749.68000548,0.0,1.0
2023-01-26,29.72,30.43,29.52,30.18,1249128,25.1420046741898,25.7426380294615,24.972812179747,25.531147411408,1476576.13786504,0.0,1.0
2023-01-27,30.05,30.13,29.35,29.8,1119623,25.4211722900203,25.4888492877974,24.8289985594707,25.2096816719669,1323490.15089316,0.0,1.0
2023-01-30,29.94,30.35,29.81,29.81,1182139,25.3281164180768,25.6749610316844,25.218141296689,25.218141296689,1397389.41008419,0.0,1.0
2023-01-31,30.91,30.915,29.855,30.07,1112208,26.148700016124,26.1529298284851,25.2562096079386,25.4380915394645,1314724.98666478,0.0,1.0
2023-02-01,32.0,32.24,30.57,30.64,1582540,27.0707991108369,27.2738301041682,25.8610727755714,25.9202901486263,1870697.63964697,0.0,1.0
2023-02-02,32.86,32.86,31.955,32.1,1644887,27.7983268369406,27.7983268369406,27.0327307995873,27.1553953580583,1944397.1263829,0.0,1.0
2023-02-03,32.6,32.95,32.11,32.51,1196874,27.8321653358292,28.130976926858,27.4138291083888,27.7553280695646,1401906.46071547,0.3,1.0
2023-02-06,32.94,33.24,32.5,32.73,1252865,28.1224394528286,28.3785636737105,27.7467905955352,27.9431524982113,1467489.09066809,0.0,1.0
2023-02-07,32.71,32.955,32.22,32.69,990922,27.9260775501525,28.1352456638727,27.5077413227122,27.9090026020937,1160673.51606359,0.0,1.0
2023-02-08,32.16,32.61,32.13,32.4,865966,27.4565164785358,27.8407028098586,27.4309040564476,27.6614158552413,1014311.72384055,0.0,1.0
2023-02-09,31.88,32.48,31.84,32.44,606314,27.2174672057127,27.7297156474764,27.1833173095951,27.6955657513589,710179.612743061,0.0,1.0
2023-02-10,31.86,31.945,31.6,31.86,564391,27.2003922576539,27.2729607869038,26.9784179328896,27.2003922576539,661074.924569891,0.0,1.0
2023-02-13,31.97,31.97,31.66,31.87,640819,27.2943044719773,27.2943044719773,27.029642777066,27.2089297316833,750595.548277617,0.0,1.0
2023-02-14,31.71,31.99,31.29,31.88,637828,27.072330147213,27.3113794200361,26.7137562379784,27.2174672057127,747092.170124194,0.0,1.0
2023-02-15,32.05,32.05,31.47,31.6,749073,27.3626042642124,27.3626042642124,26.8674307705075,26.9784179328896,877394.177037448,0.0,1.0
2023-02-16,31.4,31.82,31.395,31.65,886557,26.8076684523017,27.1662423615363,26.803399715287,27.0211053030366,1038430.09881786,0.0,1.0
2023-02-17,31.59,31.645,31.22,31.45,954092,26.9698804588602,27.0168365660219,26.6539939197726,26.8503558224487,1117534.29259633,0.0,1.0
2023-02-21,30.77,31.34,30.725,31.27,1002906,26.2698075884498,26.7564436081254,26.2313889553175,26.6966812899196,1174710.45481004,0.0,1.0
2023-02-22,30.46,30.96,30.26,30.76,1188087,26.0051458935386,26.4320195950083,25.8343964129506,26.2612701144204,1391614.18928981,0.0,1.0
2023-02-23,30.51,30.72,30.18,30.48,1092544,26.0478332636855,26.2271202183028,25.7660966207155,26.0222208415973,1279704.03920206,0.0,1.0
2023-02-24,30.45,30.52,29.74,29.75,1969335,25.9966084195092,26.0563707377149,25.3904477634221,25.3989852374515,2306695.15739592,0.0,1.0
2023-02-27,30.14,30.86,30.01,30.68,2433418,25.7319467245979,26.3466448547144,25.6209595622158,26.1929703221853,2850278.65574932,0.0,1.0
2023-02-28,29.73,30.52,29.51,30.27,37951281,25.3819102893927,26.0563707377149,25.194085860746,25.84293388698,44452587.345308,0.0,1.0
2023-03-01,29.95,30.11,29.59,30.11,4144705,25.5697347180394,25.7063343025097,25.2623856529812,25.7063343025097,4854720.47789466,0.0,1.0
2023-03-02,29.07,29.58,28.68,29.44,4099278,24.8184370034526,25.2538481789518,24.4854755163062,25.1343235425402,4801511.53126292,0.0,1.0
2023-03-03,28.7,29.4,28.58,29.37,3767321,24.502550464365,25.1001736464226,24.4001007760122,25.0745612243345,4412688.09372502,0.0,1.0
2023-03-06,28.07,28.94,27.995,28.94,3716567,23.964689600513,24.7074498410704,23.9006585452926,24.7074498410704,4353239.59663416,0.0,1.0
2023-03-07,27.28,27.92,27.155,27.92,3702554,23.2902291521908,23.8366274900721,23.1835107268234,23.8366274900721,4336826.07671977,0.0,1.0
2023-03-08,27.36,27.4899,27.01,27.31,3086576,23.358528944426,23.4694307320678,23.0597173533971,23.315841574279,3615326.95662977,0.0,1.0
2023-03-09,24.7,27.23,24.67,27.23,5986357,21.0875608526068,23.2475417820438,21.0619484305186,23.2475417820438,7011859.68986648,0.0,1.0
2023-03-10,23.92,24.8,22.76,23.86,4307839,20.4216378783139,21.1729355929007,19.4312908909041,20.3704130341376,5045800.41493262,0.0,1.0
2023-03-13,20.54,22.56,20.45,22.21,7143598,17.5359716563783,19.2605414103161,17.4591343901137,18.9617298192873,8367343.75460915,0.0,1.0
2023-03-14,21.53,22.99,21.34,22.38,4289539,18.3811815852884,19.6276527935802,18.2189695787299,19.106866877787,5024365.50346233,0.0,1.0
2023-03-15,21.22,21.5,20.28,20.51,3377856,18.1165198903772,18.3555691632002,17.313997331614,17.5103592342901,3956505.15406508,0.0,1.0
2023-03-16,21.94,22.35,20.25,20.87,4001107,18.7312180204936,19.0812544556988,17.2883849095258,17.8177082993483,4686523.18733124,0.0,1.0
2023-03-17,21.72,21.88,21.1322,21.7,6011217,18.5433935918469,18.6799931763173,18.0415608683991,18.5263186437881,7040978.37288024,0.0,1.0
2023-03-20,21.19,22.5,21.16,22.07,4179472,18.090907468289,19.2093165661398,18.0652950462008,18.8422051828758,4895443.2957683,0.0,1.0
2023-03-21,22.66,22.87,21.95,22.15,4477467,19.3459161506101,19.5252031052274,18.739755494523,18.9105049751109,5244486.81727592,0.0,1.0
2023-03-22,21.42,22.705,21.39,22.6,2068557,18.2872693709651,19.3843347837424,18.2616569488769,19.2946913064337,2422914.54460386,0.0,1.0
2023-03-23,20.19,21.73,19.97,21.58,2696497,17.2371600653494,18.5519310658763,17.0493356367027,18.4238689554354,3158424.83469428,0.0,1.0
2023-03-24,20.52,20.52,19.59,19.8,2951022,17.5188967083195,17.5188967083195,16.7249116235857,16.904198578203,3456551.65666016,0.0,1.0
2023-03-27,20.81,21.43,20.51,21.14,1820038,17.7664834551719,18.2958068449945,17.5103592342901,18.048220098142,2131822.59030413,0.0,1.0
2023-03-28,20.94,21.185,20.67,20.79,1140567,17.8774706175541,18.0866387312743,17.6469588187604,17.7494085071132,1335953.69786532,0.0,1.0
2023-03-29,21.0,21.47,20.395,21.22,3055487,17.9286954617305,18.329956741112,17.412178282952,18.1165198903772,3578912.20456966,0.0,1.0
2023-03-30,20.98,21.605,20.66,21.33,3159440,17.9116205136717,18.4452126405089,17.638421344731,18.2104321047005,3700673.04348066,0.0,1.0
2023-03-31,21.42,21.5,20.87,21.14,2815742,18.2872693709651,18.3555691632002,17.8177082993483,18.048220098142,3298097.29470929,0.0,1.0
2023-04-03,21.03,21.58,20.84,21.54,2019990,17.9543078838186,18.4238689554354,17.7920958772601,18.3897190593178,2366027.69512968,0.0,1.0
2023-04-04,20.73,21.185,20.16,21.06,2532130,17.6981836629368,18.0866387312743,17.2115476432612,17.9799203059068,2965900.67657201,0.0,1.0
2023-04-05,20.55,20.645,20.13,20.28,2916680,17.5445091304077,17.6256151336869,17.1859352211731,17.313997331614,3416326.64410755,0.0,1.0
2023-04-06,21.76,22.27,20.92,21.2,2681634,18.5775434879645,19.0129546634637,17.8603956694953,18.0994449423184,3141015.70413783,0.0,1.0
2023-04-10,21.87,22.31,21.6,21.6,3161463,18.6714557022879,19.0471045595813,18.4409439034942,18.4409439034942,3703042.59680876,0.0,1.0
2023-04-11,22.22,22.305,21.85,22.03,2233791,18.9702672933167,19.0428358225666,18.6543807542291,18.8080552867582,2616454.22558103,0.0,1.0
2023-04-12,21.99,22.44,21.66,22.4,1952622,18.7739053906406,19.1580917219634,18.4921687476706,19.1239418258458,2287119.1095597,0.0,1.0
2023-04-13,22.29,22.47,21.89,22.11,1670567,19.0300296115225,19.1837041440516,18.6885306503467,18.8763550789934,1956746.21585735,0.0,1.0
2023-04-14,21.58,22.7,21.37,22.7,1380666,18.4238689554354,19.3800660467277,18.2445820008181,19.3800660467277,1617183.25027545,0.0,1.0
2023-04-17,22.37,22.37,21.27,21.38,1338275,19.0983294037576,19.0983294037576,18.1592072605241,18.2531194748475,1567530.39059583,0.0,1.0
2023-04-18,21.52,22.4,21.3,22.34,1561040,18.372644111259,19.1239418258458,18.1848196826123,19.0727169816694,1828456.51374771,0.0,1.0
2023-04-19,22.26,22.545,21.54,21.69,1496550,19.0044171894343,19.2477351992721,18.3897190593178,18.5177811697587,1752918.94868109,0.0,1.0
2023-04-20,21.96,22.16,21.525,21.602,1403927,18.7482929685524,18.9190424491403,18.3769128482737,18.4426513983001,1644429.01397548,0.0,1.0
2023-04-21,21.36,22.02,21.06,21.9,1890847,18.2360445267887,18.7995178127288,17.9799203059068,18.697068124376,2214761.6420145,0.0,1.0
2023-04-24,21.5,21.505,21.0925,21.47,1844500,18.3555691632002,18.3598379002149,18.0076670965024,18.329956741112,2160475.09327605,0.0,1.0
2023-04-25,20.08,21.08,20.025,20.92,2846524,17.1432478510261,17.9969952539656,17.0962917438644,17.8603956694953,3334152.45563161,0.0,1.0
2023-04-26,19.97,20.51,19.75,20.18,2156451,17.0493356367027,17.5103592342901,16.861511208056,17.22862259132,2525865.3702197,0.0,1.0
2023-04-27,21.55,21.91,20.18,20.18,2365374,18.3982565333472,18.7056055984054,17.22862259132,17.22862259132,2770578.26689224,0.0,1.0
2023-04-28,21.36,21.84,21.225,21.47,2272425,18.2360445267887,18.6458432801997,18.1207886273919,18.329956741112,2661706.48622273,0.0,1.0
2023-05-01,20.96,21.52,20.875,21.52,1403293,17.8945455656129,18.372644111259,17.821977036363,18.372644111259,1643686.40556716,0.0,1.0
2023-05-02,19.43,20.895,19.0,20.78,3001802,16.5883120391154,17.8390519844218,16.2212006558514,17.7408710330838,3516030.60772362,0.0,1.0
2023-05-03,18.94,20.135,18.83,19.55,2773166,16.169975811675,17.1902039581878,16.0760635973516,16.6907617274681,3248227.74330169,0.0,1.0
2023-05-04,19.08,19.94,17.541,18.26,5826707,16.2895004480865,17.0237232146145,14.9755831949626,15.5894275776761,6824860.58515437,0.0,1.0
2023-05-05,20.05,20.285,19.35,20.07,3276513,17.1176354289379,17.3182660686287,16.5200122468802,17.1347103769967,3837801.42547855,0.0,1.0
2023-05-08,19.34,20.46,19.33,20.4,1962646,16.5114747728508,17.4676718641431,16.5029372988214,17.4164470199667,2298860.28729622,0.0,1.0
2023-05-09,19.4,19.46,18.705,19.21,2194760,16.5626996170272,16.6139244612036,15.9693451719842,16.4004876104687,2570736.95620414,0.0,1.0
2023-05-10,19.0,19.96,18.845,19.84,1906828,16.2212006558514,17.0407981626733,16.0888698083957,16.9383484743206,2233480.29339191,0.0,1.0
2023-05-11,18.45,18.9,18.415,18.73,2138831,15.7516395842346,16.1358259155574,15.7217584251317,15.9906888570577,2505226.94726306,0.0,1.0
2023-05-12,18.44,18.68,18.005,18.6,1825270,15.7431021102052,15.9480014869107,15.3717219899265,15.8797016946755,2137950.86663268,0.0,1.0
2023-05-15,20.25,20.31,18.69,18.86,4419029,17.2883849095258,17.3396097537022,15.9565389609401,16.1016760194398,5176037.99998079,0.0,1.0
2023-05-16,19.76,20.46,19.73,20.45,2063544,16.8700486820854,17.4676718641431,16.8444362599972,17.4591343901137,2417042.78442897,0.0,1.0
2023-05-17,21.01,21.16,20.16,20.2,2711397,17.9372329357599,18.0652950462008,17.2115476432612,17.2456975393788,3175877.30359631,0.0,1.0
2023-05-18,21.1,21.21,20.58,21.02,1885444,18.0140702020244,18.1079824163478,17.5701215524958,17.9457704097892,2208433.07225089,0.0,1.0
2023-05-19,20.49,21.25,19.965,21.18,1636521,17.4932842862313,18.1421323124653,17.045066899688,18.0823699942596,1916867.91006951,0.0,1.0
2023-05-22,21.32,21.34,20.42,20.76,1681305,18.2018946306711,18.2189695787299,17.4335219680255,17.723796085025,1969323.7065332,0.0,1.0
2023-05-23,21.51,22.31,21.32,21.33,2691539,18.3641066372296,19.0471045595813,18.2018946306711,18.2104321047005,3152617.49638446,0.0,1.0
2023-05-24,21.08,21.41,20.75,21.26,2734112,17.9969952539656,18.2787318969357,17.7152586109956,18.1506697864947,3202483.53387215,0.0,1.0
2023-05-25,20.86,21.25,20.35,20.97,1506918,17.8091708253189,18.1421323124653,17.3737596498198,17.9030830396423,1765063.05590098,0.0,1.0
2023-05-26,21.06,21.14,20.4,20.84,1274513,17.9799203059068,18.048220098142,17.4164470199667,17.7920958772601,1492845.53676148,0.0,1.0
2023-05-30,20.7,20.845,20.085,20.77,1934128,17.9799203059068,18.1058666075666,17.4457342678328,18.040721968777,2226731.20452303,0.36,1.0
2023-05-31,20.03,20.54,19.4,20.5,2767000,17.3979615327205,17.8409450764892,16.8507465668885,17.8062012691348,3185603.66372609,0.0,1.0
2023-06-01,20.46,20.79,19.92,20.26,1803275,17.7714574617804,18.0580938724543,17.3024160624958,17.5977384250083,2076082.19974907,0.0,1.0
2023-06-02,22.07,22.19,20.8,20.9,1689376,19.1698957077953,19.2741271298586,18.0667798242929,18.1536393426789,1944952.06903179,0.0,1.0
2023-06-05,21.58,22.11,21.28,21.98,1728367,18.7442840677038,19.2046395151498,18.4837055125458,19.0917221412479,1989841.79525236,0.0,1.0
2023-06-06,23.15,23.3,21.41,21.49,2202307,20.1079785063644,20.2382677839434,18.5966228864476,18.6661105011564,2535481.47735801,0.0,1.0
2023-06-07,23.71,24.03,23.2,23.495,2646939,20.5943918093261,20.8723422681614,20.1514082655574,20.4076438447962,3047379.31913968,0.0,1.0
2023-06-08,23.25,23.66,22.97,23.6,1405980,20.1948380247504,20.5509620501331,19.9516313732696,20.4988463391015,1618682.70297276,0.0,1.0
2023-06-09,22.93,23.46,22.62,23.26,1905470,19.9168875659152,20.3772430133611,19.6476230589185,20.203523976589,2193737.69899535,0.0,1.0
2023-06-12,23.01,23.44,22.49,22.92,1366509,19.986375180624,20.3598711096839,19.5347056850166,19.9082016140765,1573240.3602872,0.0,1.0
2023-06-13,23.25,23.48,22.8275,23.18,1491674,20.1948380247504,20.3946149170383,19.8278565595695,20.1340363618802,1717340.8599512,0.0,1.0
2023-06-14,22.65,23.47,22.35,23.28,1259208,19.6736809144343,20.3859289651997,19.4131023592762,20.2208958802662,1449706.40339473,0.0,1.0
2023-06-15,23.02,23.06,22.42,22.42,1249897,19.9950611324626,20.029804939817,19.4739040221464,19.4739040221464,1438986.79525849,0.0,1.0
2023-06-16,22.6,23.07,22.17,22.92,2482428,19.6302511552413,20.0384908916556,19.2567552261814,19.9082016140765,2857980.38732788,0.0,1.0
2023-06-20,22.28,22.555,22.005,22.54,1160203,19.352300696406,19.5911643719676,19.1134370208444,19.5781354442097,1335723.50107192,0.0,1.0
2023-06-21,21.74,22.21,21.725,22.07,1111487,18.8832592971215,19.2914990335358,18.8702303693636,19.1698957077953,1279637.53501407,0.0,1.0
2023-06-22,20.97,21.61,20.79,21.61,1441408,18.2144410055491,18.7703419232196,18.0580938724543,18.7703419232196,1659470.40322519,0.0,1.0
2023-06-23,20.48,20.98,20.395,20.69,2468737,17.7888293654576,18.2231269573877,17.7149987748295,17.9712343540682,2842218.15394874,0.0,1.0
2023-06-26,20.53,21.1019,20.425,20.63,1561402,17.8322591246506,18.3290087103003,17.7410566303453,17.9191186430366,1797617.61176337,0.0,1.0
2023-06-27,20.52,20.91,20.3,20.59,2115745,17.823573172812,18.1623252945175,17.6324822323627,17.8843748356822,2435824.00560541,0.0,1.0
2023-06-28,20.2,20.54,19.98,20.44,1475165,17.5456227139767,17.8409450764892,17.3545317735275,17.7540855581032,1698334.30740893,0.0,1.0
2023-06-29,20.31,20.69,20.26,20.4,1589717,17.6411681842013,17.9712343540682,17.5977384250083,17.7193417507488,1830216.22677545,0.0,1.0
2023-06-30,20.28,20.73,20.02,20.54,1910889,17.6151103286855,18.0059781614226,17.3892755808819,17.8409450764892,2199976.50862808,0.0,1.0
2023-07-03,20.88,21.01,20.29,20.29,904087,18.1362674390017,18.2491848129035,17.6237962805241,17.6237962805241,1040861.17077236,0.0,1.0
2023-07-05,20.5,20.86,20.275,20.55,1488530,17.8062012691348,18.1188955353245,17.6107673527662,17.8496310283278,1713721.2221056,0.0,1.0
2023-07-06,19.96,20.33,19.645,20.27,1948567,17.3371598698503,17.6585400878785,17.0635523869343,17.6064243768469,2243354.59856008,0.0,1.0
2023-07-07,20.74,20.9509,20.07,20.07,2923057,18.0146641132612,18.1978508375374,17.4327053400749,17.4327053400749,3365269.63804851,0.0,1.0
2023-07-10,20.74,21.18,20.5,20.53,2032828,18.0146641132612,18.3968459941597,17.8062012691348,17.8322591246506,2340362.96513372,0.0,1.0
2023-07-11,21.04,21.13,20.3,20.89,1747809,18.2752426684193,18.3534162349667,17.6324822323627,18.1449533908403,2012225.06465249,0.0,1.0
2023-07-12,21.57,21.84,21.31,21.63,1915905,18.7355981158652,18.9701188155075,18.5097633680616,18.7877138268968,2205751.35068708,0.0,1.0
2023-07-13,22.48,22.54,21.635,21.77,2040361,19.526019733178,19.5781354442097,18.7920568028161,18.9093171526373,2349035.58978094,0.0,1.0
2023-07-14,21.59,22.62,21.54,22.62,1809865,18.7529700195424,19.6476230589185,18.7095402603494,19.6476230589185,2083669.16329947,0.0,1.0
2023-07-17,22.05,22.08,21.37,21.5,1846177,19.1525238041181,19.1785816596339,18.5618790790932,18.674796452995,2125474.59887491,0.0,1.0
2023-07-18,23.0,23.16,22.01,22.04,1779526,19.9776892287854,20.116664458203,19.1177799967637,19.1438378522795,2048740.34886008,0.0,1.0
2023-07-19,23.55,23.75,22.9,23.25,2340946,20.4554165799085,20.6291356166805,19.8908297103993,20.1948380247504,2695094.38170761,0.0,1.0
2023-07-20,21.93,22.19,20.32,21.5,5618471,19.0482923820549,19.2741271298586,17.6498541360399,18.674796452995,6468457.46372925,0.0,1.0
2023-07-21,21.17,22.0701,21.03,22.03,2800523,18.3881600423211,19.1699825673137,18.2665567165807,19.1351519004409,3224198.16738316,0.0,1.0
2023-07-24,22.15,22.2,21.05,21.05,2742945,19.2393833225042,19.2828130816972,18.2839286202579,18.2839286202579,3157909.51984068,0.0,1.0
2023-07-25,21.77,22.63,21.7,22.28,3212247,18.9093171526373,19.6563090107571,18.8485154897671,19.352300696406,3698209.5453535,0.0,1.0
2023-07-26,22.63,22.73,21.9,22.06,2411353,19.6563090107571,19.7431685291431,19.0222345265391,19.1612097559567,2776152.85556086,0.0,1.0
2023-07-27,21.81,22.92,21.6,22.92,1600779,18.9440609599917,19.9082016140765,18.761655971381,19.9082016140765,1842951.73372454,0.0,1.0
2023-07-28,22.24,22.6,21.89,22.1,1643101,19.3175568890516,19.6302511552413,19.0135485747005,19.1959535633112,1891676.38795519,0.0,1.0
2023-07-31,22.35,22.7,22.16,22.33,1782538,19.4131023592762,19.7171106736273,19.2480692743428,19.395730455599,2052208.01717781,0.0,1.0
2023-08-01,22.065,22.14,21.5,22.14,1321064,19.165552731876,19.2306973706656,18.674796452995,19.2306973706656,1520920.2451813,0.0,1.0
2023-08-02,21.84,22.18,21.46,21.64,1345885,18.9701188155075,19.26544117802,18.6400526456406,18.7963997787354,1549496.27284206,0.0,1.0
2023-08-03,21.87,21.99,21.46,21.83,1467478,18.9961766710233,19.1004080930865,18.6400526456406,18.9614328636689,1689484.3849792,0.0,1.0
2023-08-04,22.29,22.5,21.845,21.93,1509100,19.3609866482446,19.5433916368552,18.9744617914268,19.0482923820549,1737403.14019843,0.0,1.0
2023-08-07,22.38,22.41,21.985,22.31,775744,19.439160214792,19.4652180703078,19.0960651171672,19.3783585519218,893101.889596508,0.0,1.0
2023-08-08,22.23,22.315,21.31,21.85,1046322,19.308870937213,19.3827015278411,18.5097633680616,18.9788047673461,1204614.09347207,0.0,1.0
2023-08-09,21.59,22.11,21.55,22.06,641274,18.7529700195424,19.2046395151498,18.718226212188,19.1612097559567,738288.689502093,0.0,1.0
2023-08-10,21.59,22.01,21.4312,21.79,614155,18.7529700195424,19.1177799967637,18.6150371043454,18.9266890563145,707067.010515252,0.0,1.0
2023-08-11,21.47,21.67,21.37,21.37,613266,18.6487385974792,18.8224576342513,18.5618790790932,18.5618790790932,706043.518770744,0.0,1.0
2023-08-14,20.87,21.39,20.82,21.39,776803,18.1275814871631,18.5792509827704,18.0841517279701,18.5792509827704,894321.099672359,0.0,1.0
2023-08-15,19.85,20.585,19.76,20.5,1969061,17.2416143996256,17.8800318597629,17.1634408330782,17.8062012691348,2266949.01904596,0.0,1.0
2023-08-16,19.58,19.98,19.4595,19.77,2936262,17.0070936999834,17.3545317735275,16.9024279803282,17.1721267849168,3380472.34725685,0.0,1.0
2023-08-17,19.54,19.8199,19.35,19.72,1042750,16.972349892629,17.2154696845914,16.8073168076955,17.1286970257238,1200501.7059452,0.0,1.0
2023-08-18,19.63,20.01,19.29,19.33,1611534,17.0505234591764,17.3805896290433,16.7552010966639,16.7899449040183,1855333.7963929,0.0,1.0
2023-08-21,19.43,19.78,19.06,19.67,1321590,16.8768044224043,17.1808127367554,16.555424204376,17.0852672665308,1521525.82072417,0.0,1.0
2023-08-22,18.88,19.61,18.85,19.4,1141188,16.3990770712812,17.0331515554992,16.3730192157654,16.8507465668885,1313831.83006876,0.0,1.0
2023-08-23,19.59,19.61,18.675,18.94,1775306,17.015779651822,17.0331515554992,16.2210150585899,16.4511927823128,2043881.9291055,0.0,1.0
2023-08-24,19.74,19.91,19.09,19.15,1925248,17.4587631955907,17.6091172859276,16.8838799090084,16.9369460585391,2176809.15275821,0.36,1.0
2023-08-25,19.72,20.0,19.2,19.78,1832986,17.4410744790805,17.6887165102236,16.9811678498146,17.4941406286111,2072491.80452474,0.0,1.0
2023-08-28,20.42,20.45,19.8001,19.81,1200403,18.0601795569383,18.0867126317036,17.5119177887039,17.5206737033765,1357252.79932685,0.0,1.0
2023-08-29,20.61,20.92,20.23,20.53,1262939,18.2282223637854,18.5023974696939,17.8921367500912,18.1574674977445,1427960.02103381,0.0,1.0
2023-08-30,20.54,20.75,20.33,20.53,1268159,18.1663118559996,18.352043379357,17.9805803326423,18.1574674977445,1433862.08859986,0.0,1.0
2023-08-31,20.48,20.825,20.325,20.61,1411400,18.113245706469,18.4183760662703,17.9761581535147,18.2282223637854,1595819.57140219,0.0,1.0
2023-09-01,21.15,21.315,20.665,20.77,1051367,18.7058177095615,18.8517496207708,18.2768663341885,18.3697320958672,1188743.11699476,0.0,1.0
2023-09-05,20.74,21.2,20.715,20.99,1482239,18.3431990211019,18.750039500837,18.3210881254641,18.5643079774797,1675914.69866488,0.0,1.0
2023-09-06,20.26,20.88,20.19,20.68,1140330,17.9186698248565,18.4670200366734,17.8567593170707,18.2901328715712,1289330.40375306,0.0,1.0
2023-09-07,19.78,20.23,19.69,20.07,2267625,17.4941406286111,17.8921367500912,17.4145414043151,17.7506270180094,2563922.59855528,0.0,1.0
2023-09-08,20.37,20.41,19.62,19.91,1051819,18.0159577656627,18.0513351986832,17.3526308965293,17.6091172859276,1189254.17725145,0.0,1.0
2023-09-11,20.27,20.73,20.245,20.55,779595,17.9275141831116,18.3343546628468,17.9054032874738,18.1751562142547,881460.223017782,0.0,1.0
2023-09-12,20.54,20.78,20.26,20.31,727063,18.1663118559996,18.3785764541223,17.9186698248565,17.9628916161321,822064.166814793,0.0,1.0
2023-09-13,20.29,20.72,20.04,20.65,903062,17.9452028996218,18.3255103045916,17.724093943244,18.2635997968059,1021059.95025479,0.0,1.0
2023-09-14,20.83,20.83,20.44,20.55,896171,18.4227982453979,18.4227982453979,18.0778682734485,18.1751562142547,1013268.54266904,0.0,1.0
2023-09-15,20.89,20.995,20.49,20.7,2227706,18.4758643949285,18.5687301566072,18.1220900647241,18.3078215880814,2518787.610975,0.0,1.0
2023-09-18,20.44,20.84,20.385,20.79,982191,18.0778682734485,18.431642603653,18.0292243030454,18.3874208123774,1110528.28443751,0.0,1.0
2023-09-19,20.24,20.74,20.21,20.53,1808951,17.9009811083463,18.3431990211019,17.8744480335809,18.1574674977445,2045316.28844238,0.0,1.0
2023-09-20,19.85,20.46,19.825,20.4,2190455,17.5560511363969,18.0955569899587,17.5339402407591,18.0424908404281,2476669.23570625,0.0,1.0
2023-09-21,19.67,20.02,19.51,19.74,1596495,17.3968526878049,17.7064052267338,17.2553429557231,17.4587631955907,1805099.87717568,0.0,1.0
2023-09-22,19.52,19.8,19.47,19.75,850177,17.2641873139782,17.5118293451214,17.2199655227027,17.4676075538458,961264.769559309,0.0,1.0
2023-09-25,19.73,19.75,19.33,19.45,5420845,17.4499188373356,17.4676075538458,17.0961445071311,17.2022768061924,6129155.83430476,0.0,1.0
2023-09-26,19.92,20.15,19.62,19.67,2122267,17.6179616441827,17.8213818840503,17.3526308965293,17.3968526878049,2399571.49946226,0.0,1.0
2023-09-27,19.66,19.98,19.44,19.97,1747497,17.3880083295498,17.6710277937134,17.1934324479373,17.6621834354583,1975832.44549145,0.0,1.0
2023-09-28,19.63,20.01,19.58,19.65,1100343,17.3614752547845,17.6975608684787,17.3172534635089,17.3791639712947,1244118.53100142,0.0,1.0
2023-09-29,20.3,20.5,19.86,19.9,1086172,17.954047257877,18.1309344229792,17.564895494652,17.6002729276725,1228095.88742317,0.0,1.0
2023-10-02,19.47,20.39,19.4014,20.27,1317264,17.2199655227027,18.033646482173,17.1592932250726,17.9275141831116,1489383.35829924,0.0,1.0
2023-10-03,18.91,19.34,18.84,19.31,1266607,16.7246814604164,17.1049888653862,16.6627709526306,17.0784557906209,1432107.29763003,0.0,1.0
2023-10-04,18.92,19.0,18.55,18.95,1447385,16.7335258186715,16.8042806847124,16.4062845632324,16.7600588934369,1636506.52568653,0.0,1.0
2023-10-05,19.43,19.485,18.79,18.82,1549884,17.1845880896822,17.2332320600853,16.6185491613551,16.6450822361204,1752398.4842023,0.0,1.0
2023-10-06,19.87,20.08,19.175,19.5,1373274,17.5737398529071,17.7594713762645,16.9590569541769,17.246498597468,1552711.86488436,0.0,1.0
2023-10-09,19.8,19.96,19.5726,19.61,800942,17.5118293451214,17.6533390772031,17.3107086384001,17.3437865382742,905596.513502917,0.0,1.0
2023-10-10,19.77,20.19,19.75,19.83,1467730,17.485296270356,17.8567593170707,17.4676075538458,17.5383624198867,1659509.89055842,0.0,1.0
2023-10-11,20.0,20.38,19.8,19.85,916061,17.6887165102236,18.0248021239178,17.5118293451214,17.5560511363969,1035757.45529139,0.0,1.0
2023-10-12,20.05,20.16,19.63,20.0,1091241,17.7329383014992,17.8302262423054,17.3614752547845,17.6887165102236,1233827.22468223,0.0,1.0
2023-10-13,19.61,20.4,19.535,20.34,1255707,17.3437865382742,18.0424908404281,17.2774538513609,17.9894246908974,1419783.05692698,0.0,1.0
2023-10-16,20.07,20.125,19.6,19.83,1789362,17.7506270180094,17.7992709884125,17.3349421800191,17.5383624198867,2023167.70576972,0.0,1.0
2023-10-17,20.63,20.89,19.88,19.92,1557503,18.2459110802956,18.4758643949285,17.5825842111623,17.6179616441827,1761013.01538731,0.0,1.0
2023-10-18,20.06,20.42,19.88,20.37,1277685,17.7417826597543,18.0601795569383,17.5825842111623,18.0159577656627,1444632.79657575,0.0,1.0
2023-10-19,19.86,21.21,19.82,20.38,2744794,17.564895494652,18.7588838590921,17.5295180616316,18.0248021239178,3103440.54461339,0.0,1.0
2023-10-20,18.85,19.84,18.69,19.84,2242264,16.6716153108857,17.5472067781418,16.530105578804,17.5472067781418,2535247.82163142,0.0,1.0
2023-10-23,18.69,19.085,18.65,18.78,2503099,16.530105578804,16.8794577298809,16.4947281457835,16.6097048031,2830164.64032681,0.0,1.0
2023-10-24,18.56,19.03,18.23,19.03,2844316,16.4151289214875,16.8308137594778,16.1232650990688,16.8308137594778,3215966.51555364,0.0,1.0
2023-10-25,18.59,18.965,17.97,18.36,2569929,16.4416619962528,16.7733254308195,15.8933117844359,16.2382417563853,2905726.93447222,0.0,1.0
2023-10-26,19.79,19.79,18.57,18.57,3377038,17.5029849868662,17.5029849868662,16.4239732797426,16.4239732797426,3818296.25461878,0.0,1.0
2023-10-27,19.21,19.81,18.95,19.81,1552817,16.9900122080698,17.5206737033765,16.7600588934369,17.5206737033765,1755714.72254927,0.0,1.0
2023-10-30,19.58,19.635,19.26,19.41,1098621,17.3172534635089,17.365897433912,17.0342339993453,17.166899373172,1242171.5271032,0.0,1.0
2023-10-31,19.67,19.76,19.33,19.58,1571773,17.3968526878049,17.4764519121009,17.0961445071311,17.3172534635089,1777147.59472974,0.0,1.0
2023-11-01,19.63,19.84,19.29,19.62,1146980,17.3614752547845,17.5472067781418,17.0607670741107,17.3526308965293,1296849.3212462,0.0,1.0
2023-11-02,20.84,20.87,19.96,19.98,1301633,18.431642603653,18.4581756784183,17.6533390772031,17.6710277937134,1471709.94486535,0.0,1.0
2023-11-03,21.76,21.965,21.3899,21.51,1925248,19.2453235631233,19.4266329073531,18.9179938641016,19.0242146067455,2176809.15275821,0.0,1.0
2023-11-06,21.42,21.8899,21.36,21.81,1332473,18.9446153824495,19.3602117768572,18.8915492329188,19.2895453543988,1506579.63140499,0.0,1.0
2023-11-07,21.17,21.42,21.03,21.29,1083875,18.7235064260717,18.9446153824495,18.5996854105001,18.829638725133,1225498.75156125,0.0,1.0
2023-11-08,20.76,21.395,20.705,21.14,1584750,18.3608877376121,18.9225044868117,18.312243767209,18.6969733513063,1791820.22515207,0.0,1.0
2023-11-09,20.29,20.9,20.145,20.76,1044885,17.9452028996218,18.4847087531837,17.8169597049227,18.3608877376121,1181414.15110145,0.0,1.0
2023-11-10,20.49,20.525,20.04,20.4,755226,18.1220900647241,18.153045318617,17.724093943244,18.0424908404281,853907.065064329,0.0,1.0
2023-11-13,20.66,20.79,20.14,20.31,982423,18.272444155061,18.3874208123774,17.8125375257952,17.9628916161321,1110790.59855155,0.0,1.0
2023-11-14,22.57,22.905,21.51,21.54,2040895,19.9617165817873,20.2580025833336,19.0242146067455,19.0507476815108,2307567.085289,0.0,1.0
2023-11-15,22.89,23.135,22.61,22.61,1686729,20.2447360459509,20.4614228232011,19.9970940148078,19.9970940148078,1907124.2382398,0.0,1.0
2023-11-16,22.49,22.9703,22.38,22.83,1146288,19.8909617157464,20.3157562427395,19.7936737749402,20.1916698964202,1296066.90156121,0.0,1.0
2023-11-17,22.78,22.97,22.57,22.61,727170,20.1474481051447,20.3154909119918,19.9617165817873,19.9970940148078,822185.147893251,0.0,1.0
2023-11-20,22.54,22.82,22.46,22.77,1765578,19.935183507022,20.1828255381651,19.8644286409811,20.1386037468896,1996275.98642281,0.0,1.0
2023-11-21,22.26,22.619,22.1193,22.43,1283412,19.6875414758789,20.0050539372374,19.5631013552294,19.8378955662158,1451108.11093413,0.0,1.0
2023-11-22,21.88,22.185,21.73,22.12,899776,19.6698527593686,19.9440440341222,19.5350045914571,19.8856098280272,1000876.77934565,0.36,1.0
2023-11-24,21.99,22.005,21.72,21.87,528691,19.7687414158371,19.7822262326283,19.5260147135963,19.6608628815079,588095.865358746,0.0,1.0
2023-11-27,21.72,21.86,21.535,21.84,1043447,19.5260147135963,19.6518730036471,19.359701973172,19.6338932479256,1160690.96394867,0.0,1.0
2023-11-28,21.81,21.86,21.44,21.76,838588,19.6069236143432,19.6518730036471,19.2742981334947,19.5619742250394,932813.563195629,0.0,1.0
2023-11-29,22.33,22.65,22.02,22.03,1523858,20.0743972631034,20.3620733546481,19.7957110494194,19.8047009272802,1695081.98398279,0.0,1.0
2023-11-30,22.43,22.69,22.18,22.47,2066590,20.1642960417111,20.3980328660912,19.9395490951918,20.2002555531542,2298796.52649984,0.0,1.0
2023-12-01,23.89,23.97,22.23,22.36,2405760,21.4768182093838,21.5487372322699,19.9844984844957,20.1013668966857,2676076.40199181,0.0,1.0
2023-12-04,24.26,24.34,23.605,23.63,1677088,21.8094436902323,21.8813627131185,21.2206066903518,21.2430813850037,1865529.23852074,0.0,1.0
2023-12-05,23.7,24.11,23.66,24.11,1449105,21.3060105300291,21.6745955223207,21.270051018586,21.6745955223207,1611929.57506499,0.0,1.0
2023-12-06,24.02,24.71,23.96,23.98,1711870,21.5936866215738,22.2139881939671,21.5397473544092,21.5577271101307,1904219.41934263,0.0,1.0
2023-12-07,24.37,24.49,24.01,24.12,1021326,21.9083323467008,22.0162108810301,21.584696743713,21.6835854001815,1136084.40049743,0.0,1.0
2023-12-08,24.9,24.93,24.09,24.32,1956504,22.3847958733217,22.411765506904,21.6566157665992,21.863382957397,2176341.02520725,0.0,1.0
2023-12-11,24.63,25.03,24.575,24.8,1378979,22.1420691710809,22.5016642855118,22.0926248428466,22.294897094714,1533924.06588449,0.0,1.0
2023-12-12,24.48,24.77,24.34,24.55,1159775,22.0072210031693,22.2679274611317,21.8813627131185,22.0701501481947,1290089.82987499,0.0,1.0
2023-12-13,25.98,25.98,24.25,24.51,3304900,23.3557026822851,23.3557026822851,21.8004538123716,22.0341906367516,3676245.71900054,0.0,1.0
2023-12-14,27.84,28.115,26.8,26.83,3131381,25.0278199643886,25.2750416055598,24.0928726668684,24.1198423004507,3483229.74849758,0.0,1.0
2023-12-15,27.18,27.95,27.1,27.83,5632223,24.4344880255777,25.1267086208571,24.3625690026915,25.0188300865278,6265071.76985881,0.0,1.0
2023-12-18,26.64,27.47,26.63,27.42,1509654,23.949034621096,24.6951944835401,23.9400447432352,24.6502450942362,1679281.9917916,0.0,1.0
2023-12-19,26.9,27.21,26.52,26.72,1298995,24.1827714454761,24.46145765916,23.8411560867667,24.0209536439822,1444952.89048174,0.0,1.0
2023-12-20,26.31,27.095,26.3,26.75,1881810,23.6523686516905,24.3580740637611,23.6433787738298,24.0479232775645,2093254.24565718,0.0,1.0
2023-12-21,26.6,26.76,26.3,26.74,931290,23.9130751096529,24.0569131554253,23.6433787738298,24.0389333997037,1035931.76061243,0.0,1.0
2023-12-22,26.64,27.13,26.4605,26.85,1532451,23.949034621096,24.3895386362738,23.7876663134952,24.1378220561722,1704640.51206636,0.0,1.0
2023-12-26,26.96,27.16,26.6,26.67,818365,24.2367107126407,24.4165082698561,23.9130751096529,23.9760042546783,910318.263133493,0.0,1.0
2023-12-27,26.98,27.1634,26.7,27.05,774811,24.2546904683622,24.4195648283288,24.0029738882606,24.3176196133876,861870.441400507,0.0,1.0
2023-12-28,27.11,27.125,26.66,26.79,642878,24.3715588805523,24.3850436973434,23.9670143768175,24.0838827890076,715113.163889869,0.0,1.0
2023-12-29,26.68,27.06,26.68,26.96,1217240,23.9849941325391,24.3266094912484,23.9849941325391,24.2367107126407,1354011.72168484,0.0,1.0
2024-01-02,26.58,27.2,26.36,26.46,1896272,23.8950953539314,24.4524677812992,23.6973180409944,23.7872168196021,2109341.22728693,0.0,1.0
2024-01-03,25.65,26.16,25.56,26.01,1412022,23.0590367128796,23.517520483779,22.9781278121327,23.3826723158674,1570679.84890151,0.0,1.0
2024-01-04,25.67,26.0,25.58,25.64,1287207,23.0770164686011,23.3736824380066,22.9961075678542,23.0500468350188,1431840.36528111,0.0,1.0
2024-01-05,25.94,26.28,25.34,25.48,2622747,23.319743170842,23.6253990181082,22.7803504991957,22.9062087892465,2917444.53108158,0.0,1.0
2024-01-08,26.14,26.18,25.66,25.89,758640,23.4995407280574,23.5355002395005,23.0680265907404,23.2747937815381,843882.432830819,0.0,1.0
2024-01-09,25.57,25.77,25.44,25.72,1326846,22.9871176899934,23.1669152472089,22.8702492778034,23.121965857905,1475933.28913825,0.0,1.0
2024-01-10,25.67,25.71,25.24,25.42,1098662,23.0770164686011,23.1129759800442,22.690451720588,22.8522695220819,1222110.04088734,0.0,1.0
2024-01-11,25.34,25.49,24.865,25.41,1251953,22.7803504991957,22.9151986671072,22.353331300809,22.8432796442211,1392625.14951735,0.0,1.0
2024-01-12,24.94,25.74,24.855,25.56,1404162,22.4207553847648,23.1399456136265,22.3443414229482,22.9781278121327,1561936.68228486,0.0,1.0
2024-01-16,24.53,24.76,24.32,24.43,953368,22.0521703924732,22.2589375832709,21.863382957397,21.9622716138654,1060490.49249058,0.0,1.0
2024-01-17,24.33,24.6,23.89,24.08,1286914,21.8723728352577,22.1150995374986,21.4768182093838,21.6476258887384,1431514.44316677,0.0,1.0
2024-01-18,24.59,24.63,24.255,24.57,1088952,22.1061096596378,22.1420691710809,21.8049487513019,22.0881299039162,1211309.00426551,0.0,1.0
2024-01-19,24.88,24.92,24.3,24.59,1275268,22.3668161176002,22.4027756290433,21.8454032016754,22.1061096596378,1418559.87339356,0.0,1.0
2024-01-22,25.43,25.45,25.005,25.11,1085753,22.8612593999426,22.8792391556642,22.4791895908598,22.5735833083979,1207750.55769978,0.0,1.0
2024-01-23,25.11,25.7,24.95,25.5,1088800,22.5735833083979,23.1039861021835,22.4297452626256,22.924188544968,1211139.92521643,0.0,1.0
2024-01-24,25.59,25.76,25.1,25.28,2389627,23.005097445715,23.1579253693481,22.5645934305372,22.726411232031,2658130.66318439,0.0,1.0
2024-01-25,20.18,22.0,19.465,20.69,15291831,18.1415735230374,19.7777312936979,17.4987972559923,18.6000572939368,17010054.2374746,0.0,1.0
2024-01-26,20.41,20.66,20.09,20.4,3893214,18.3483407138352,18.5730876603545,18.0606646222905,18.3393508359744,4330663.95372113,0.0,1.0
2024-01-29,20.9,20.96,20.3,20.35,2873153,18.788844729013,18.8427839961776,18.2494520573667,18.2944014466706,3195986.69136239,0.0,1.0
2024-01-30,21.11,21.255,20.785,20.87,3335138,18.9776321640892,19.1079853930704,18.6854611336141,18.7618750954307,3709881.32614483,0.0,1.0
2024-01-31,20.16,20.87,20.025,20.775,5521582,18.1235937673159,18.7618750954307,18.0022304161955,18.6764712557534,6141998.90756466,0.0,1.0
2024-02-01,19.31,20.3392,18.7805,20.25,4267733,17.3594541491503,18.2846923785809,16.8834401164224,18.2045026680628,4747264.71938254,0.0,1.0
2024-02-02,19.5,19.54,18.84,18.84,2969191,17.530261828505,17.566221339948,16.936929889694,16.936929889694,3302815.72896152,0.0,1.0
2024-02-05,19.07,19.4,19.05,19.29,2141365,17.1436970804918,17.4403630498972,17.1257173247702,17.3414743934288,2381973.40738527,0.0,1.0
2024-02-06,18.58,19.24,18.37,19.05,3070737,16.703193065314,17.2965250041249,16.5144056302377,17.1257173247702,3415771.65736529,0.0,1.0
2024-02-07,18.37,18.62,18.025,18.59,2176804,16.5144056302377,16.739152576757,16.2042548440411,16.7121829431747,2421394.41014956,0.0,1.0
2024-02-08,18.78,18.92,18.25,18.37,3342738,16.8829906225294,17.0088489125802,16.4065270959085,16.5144056302377,3718335.27859858,0.0,1.0
2024-02-09,18.84,18.89,18.48,18.81,2615689,16.936929889694,16.9818792789979,16.6132942867062,16.9099602561117,2909593.47892125,0.0,1.0
2024-02-12,19.41,19.61,18.88,18.88,1849365,17.449352927758,17.6291504849734,16.9728894011371,16.9728894011371,2057163.65521482,0.0,1.0
2024-02-13,18.49,18.84,18.18,18.72,2715877,16.622284164567,16.936929889694,16.3435979508831,16.8290513553648,3021038.81950499,0.0,1.0
2024-02-14,18.65,18.93,18.39,18.75,1920412,16.7661222103394,17.017838790441,16.5323853859593,16.8560209889471,2136193.64994924,0.0,1.0
2024-02-15,19.01,19.29,18.645,18.8,7576382,17.0897578133271,17.3414743934288,16.761627271409,16.9009703782509,8427680.68413956,0.0,1.0
2024-02-16,18.5,18.79,18.1,18.79,4032468,16.6312740424278,16.8919805003902,16.2716789279969,16.8919805003902,4485564.83464149,0.0,1.0
2024-02-20,18.56,18.72,18.3,18.38,2225715,16.6852133095924,16.8290513553648,16.4514764852123,16.5233955080985,2475801.15600027,0.0,1.0
2024-02-21,18.28,18.5,18.145,18.44,3232912,16.4334967294908,16.6312740424278,16.3121333783704,16.5773347752632,3596168.99146888,0.0,1.0
2024-02-22,18.1,18.14,17.78,18.012,2195282,16.5953145309847,16.63198925923,16.3019167050225,16.5146301288451,2394326.67129101,0.36,1.0
2024-02-23,18.15,18.21,17.92,18.04,2105678,16.6411579412913,16.6961700336592,16.430278253881,16.5403024386168,2296598.33978082,0.0,1.0
2024-02-26,17.73,18.13,17.57,18.12,2007061,16.2560732947159,16.6228205771686,16.1093743817349,16.6136518951073,2189039.8059147,0.0,1.0
2024-02-27,17.91,18.06,17.67,17.83,1808619,16.4211095718197,16.5586398027394,16.201061202348,16.3477601153291,1972605.20967405,0.0,1.0
2024-02-28,17.76,17.89,17.65,17.75,1821364,16.2835793408999,16.402772207697,16.1827238382254,16.2744106588386,1986505.78983898,0.0,1.0
2024-02-29,18.1,18.28,17.84,18.09,4622817,16.5953145309847,16.7603508080884,16.3569287973904,16.5861458489234,5041964.55835629,0.0,1.0
2024-03-01,17.87,17.93,17.18,17.9,4788016,16.3844348435744,16.4394469359423,15.7517957813435,16.4119408897583,5222142.03522286,0.0,1.0
2024-03-04,18.08,18.6,17.9,17.9,4498921,16.5769771668621,17.0537486340506,16.4119408897583,16.4119408897583,4906834.99538156,0.0,1.0
2024-03-05,18.88,18.91,18.105,18.35,4714150,17.3104717317675,17.3379777779514,16.5998988720154,16.8245315825176,5141578.65707755,0.0,1.0
2024-03-06,19.49,19.66,18.63,18.78,4739231,17.8697613375078,18.0256289325502,17.0812546802345,17.2187849111543,5168933.73366575,0.0,1.0
2024-03-07,19.56,19.91,19.44,19.8,2542045,17.933942111937,18.2548459840832,17.8239179272012,18.1539904814087,2772530.42803703,0.0,1.0
2024-03-08,19.51,19.86,19.415,19.83,2385203,17.8880987016305,18.2090025737766,17.8009962220479,18.1814965275926,2601467.67446885,0.0,1.0
2024-03-11,19.53,19.7,19.37,19.48,2063001,17.9064360657531,18.0623036607955,17.759737152772,17.8605926554465,2250051.84627762,0.0,1.0
2024-03-12,19.27,19.59,19.175,19.52,2600832,17.6680503321588,17.961448158121,17.5809478525763,17.8972673836918,2836647.60388286,0.0,1.0
2024-03-13,19.26,19.59,19.07,19.07,3132695,17.6588816500975,17.961448158121,17.4846766909325,17.4846766909325,3416734.24713546,0.0,1.0
2024-03-14,18.46,19.19,18.35,19.15,3644713,16.9253870851921,17.5947008756683,16.8245315825176,17.558026147423,3975176.55822856,0.0,1.0
2024-03-15,18.22,18.75,18.21,18.39,16509708,16.7053387157205,17.1912788649703,16.6961700336592,16.8612063107629,18006631.5852026,0.0,1.0
2024-03-18,18.01,18.33,17.955,18.32,3707972,16.5127963924328,16.806194218395,16.4623686410956,16.7970255363337,4044171.20716168,0.0,1.0
2024-03-19,17.93,18.13,17.85,17.89,4625581,16.4394469359423,16.6228205771686,16.3660974794518,16.402772207697,5044979.1682877,0.0,1.0
2024-03-20,18.8,18.99,17.75,17.84,2780975,17.2371222752769,17.4113272344419,16.2744106588386,16.3569287973904,3033124.04269408,0.0,1.0
2024-03-21,18.68,19.205,18.64,18.86,2522781,17.1270980905411,17.6084538987603,17.0904233622958,17.2921343676448,2751519.77473793,0.0,1.0
2024-03-22,18.28,18.77,18.16,18.65,2214839,16.7603508080884,17.209616229093,16.6503266233526,17.0995920443572,2415656.89069355,0.0,1.0
2024-03-25,18.55,18.65,18.33,18.33,1490466,17.007905223744,17.0995920443572,16.806194218395,16.806194218395,1625605.50145832,0.0,1.0
2024-03-26,18.37,18.72,18.31,18.69,1723085,16.8428689466403,17.1637728187864,16.7878568542724,17.1362667726024,1879315.90219456,0.0,1.0
2024-03-27,19.1,19.1,18.42,18.42,2851461,17.5121827371164,17.5121827371164,16.8887123569469,16.8887123569469,3110000.95862225,0.0,1.0
2024-03-28,19.35,19.47,18.99,19.06,2832372,17.7413997886494,17.8514239733852,17.4113272344419,17.4755080088712,3089181.17244977,0.0,1.0
2024-04-01,18.87,19.35,18.76,19.35,2359213,17.3013030497061,17.7413997886494,17.2004475470317,17.7413997886494,2573121.17949152,0.0,1.0
2024-04-02,18.52,18.7725,18.51,18.73,1734682,16.98039917756,17.2119083996083,16.9712304954987,17.1729415008477,1891964.39400881,0.0,1.0
2024-04-03,18.54,18.67,18.4,18.48,2663135,16.9987365416827,17.1179294084798,16.8703749928242,16.9437244493148,2904599.57296993,0.0,1.0
2024-04-04,18.39,19.03,18.29,18.75,2007395,16.8612063107629,17.4480019626872,16.7695194901497,17.1912788649703,2189404.08945923,0.0,1.0
2024-04-05,18.36,18.41,18.15,18.21,1987113,16.8337002645789,16.8795436748855,16.6411579412913,16.6961700336592,2167283.13481781,0.0,1.0
2024-04-08,18.85,19.0,18.4,18.55,1346276,17.2829656855835,17.4204959165033,16.8703749928242,17.007905223744,1468341.89581065,0.0,1.0
2024-04-09,19.1,19.1,18.75,18.83,1450340,17.5121827371164,17.5121827371164,17.1912788649703,17.2646283214609,1581841.30532671,0.0,1.0
2024-04-10,18.05,18.56,17.905,18.55,2565747,16.5494711206781,17.0170739058053,16.416525230789,17.007905223744,2798381.47166738,0.0,1.0
2024-04-11,17.92,18.21,17.77,18.17,1747742,16.430278253881,16.6961700336592,16.2927480229612,16.6594953054139,1906208.53500165,0.0,1.0
2024-04-12,17.65,17.985,17.615,17.72,2794422,16.1827238382254,16.4898746872795,16.1506334510108,16.2469046126546,3047790.27270409,0.0,1.0
2024-04-15,17.58,18.01,17.37,17.71,2361666,16.1185430637962,16.5127963924328,15.9260007405085,16.2377359305933,2575796.59127217,0.0,1.0
2024-04-16,17.35,17.48,17.075,17.43,2632691,15.9076633763859,16.026856243183,15.6555246196996,15.9810128328764,2871395.23695261,0.0,1.0
2024-04-17,17.49,17.71,17.435,17.58,1406793,16.0360249252443,16.2377359305933,15.9855971739071,16.1185430637962,1534345.92953685,0.0,1.0
2024-04-18,17.74,17.91,17.46,17.49,1577119,16.2652419767773,16.4211095718197,16.0085188790604,16.0360249252443,1720115.26787894,0.0,1.0
2024-04-19,18.31,18.32,17.61,17.61,2115346,16.7878568542724,16.7970255363337,16.1460491099801,16.1460491099801,2307142.93052499,0.0,1.0
2024-04-22,18.79,18.8599,18.22,18.31,2549212,17.2279535932156,17.2920426808242,16.7053387157205,16.7878568542724,2780347.25487437,0.0,1.0
2024-04-23,19.08,19.18,18.63,18.71,2086172,17.4938453729938,17.585532193607,17.0812546802345,17.1546041367251,2275323.74451233,0.0,1.0
2024-04-24,19.21,19.31,18.87,18.97,1906413,17.6130382397909,17.7047250604041,17.3013030497061,17.3929898703193,2079266.1227104,0.0,1.0
2024-04-25,19.01,19.185,18.77,19.15,3474998,17.4296645985646,17.5901165346376,17.209616229093,17.558026147423,3790073.61882571,0.0,1.0
2024-04-26,19.12,20.31,19.08,19.79,3715859,17.5305201012391,18.6215932665359,17.4938453729938,18.1448217993474,4052773.31589142,0.0,1.0
2024-04-29,18.97,19.33,18.88,19.28,4151116,17.3929898703193,17.7230624245267,17.3104717317675,17.6772190142202,4527494.76123017,0.0,1.0
2024-04-30,18.81,19.06,18.65,18.79,2592452,17.2462909573382,17.4755080088712,17.0995920443572,17.2279535932156,2827507.79519066,0.0,1.0
2024-05-01,19.53,19.895,18.905,18.97,3074674,17.9064360657531,18.2410929609912,17.3333934369208,17.3929898703193,3353452.5239696,0.0,1.0
2024-05-02,19.75,19.91,19.47,19.79,1979857,18.1081470711021,18.2548459840832,17.8514239733852,18.1448217993474,2159369.2384132,0.0,1.0
2024-05-03,20.17,20.37,20.0,20.15,2983957,18.4932317176774,18.6766053589038,18.337364122635,18.4748943535548,3254510.27753406,0.0,1.0
2024-05-06,20.37,20.54,20.085,20.37,2064940,18.6766053589038,18.8324729539462,18.4152979201562,18.6766053589038,2252166.65404065,0.0,1.0
2024-05-07,20.08,20.61,20.06,20.5,2197514,18.4107135791256,18.8966537283754,18.3923762150029,18.7957982257009,2396761.04515748,0.0,1.0
2024-05-08,20.23,20.24,19.77,19.85,1460510,18.5482438100453,18.5574124921066,18.1264844352247,18.1998338917153,1592933.41205697,0.0,1.0
2024-05-09,20.06,20.36,20.035,20.31,1357840,18.3923762150029,18.6674366768424,18.3694545098496,18.6215932665359,1480954.39553816,0.0,1.0
2024-05-10,20.32,20.37,20.035,20.18,1362669,18.6307619485972,18.6766053589038,18.3694545098496,18.5024003997387,1486221.23756376,0.0,1.0
2024-05-13,20.22,20.5,20.14,20.47,1498566,18.539075127984,18.7957982257009,18.4657256714935,18.7682921795169,1634439.92274792,0.0,1.0
2024-05-14,20.4,20.64,20.29,20.45,2018412,18.7041114050877,18.9241597745593,18.6032559024132,18.7499548153943,2201419.99308237,0.0,1.0
2024-05-15,20.45,20.88,20.29,20.7,1476803,18.7499548153943,19.144208144031,18.6032559024132,18.9791718669272,1610703.68688059,0.0,1.0
2024-05-16,20.34,20.5,20.28,20.36,1326696,18.6490993127198,18.7957982257009,18.5940872203519,18.6674366768424,1446986.59101432,0.0,1.0
2024-05-17,20.42,20.69,20.35,20.46,1566382,18.7224487692104,18.9700031848659,18.6582679947811,18.7591234974556,1708404.7516584,0.0,1.0
2024-05-20,20.07,20.47,20.05,20.39,1165993,18.4015448970642,18.7682921795169,18.3832075329416,18.6949427230264,1271712.76329812,0.0,1.0
2024-05-21,20.11,20.379,20.025,20.03,1516145,18.4382196253095,18.684857172759,18.3602858277883,18.364870168819,1653612.79828492,0.0,1.0
2024-05-22,19.67,20.12,19.56,20.05,1057401,18.0347976146115,18.4473883073708,17.933942111937,18.3832075329416,1153274.80321426,0.0,1.0
2024-05-23,18.85,19.41,18.71,19.41,1598688,17.6130382397909,18.1362903042091,17.4822252236864,18.1362903042091,1710963.6843869,0.36,1.0
2024-05-24,18.82,19.03,18.66,18.99,1897392,17.5850068791971,17.7812264033539,17.4355062893633,17.7438512558955,2030645.63382362,0.0,1.0
2024-05-28,18.77,18.935,18.605,18.91,1756313,17.538287944874,17.6924604281401,17.384115461608,17.6691009609786,1879658.6709956,0.0,1.0
2024-05-29,18.33,18.445,18.11,18.42,2329679,17.1271613228312,17.2346148717742,16.9215980118098,17.2112554046127,2493292.10282355,0.0,1.0
2024-05-30,18.93,18.95,18.56,18.68,1422634,17.6877885347078,17.706476108437,17.3420684207172,17.4541938630926,1522545.43111231,0.0,1.0
2024-05-31,19.28,19.3,18.91,18.99,1696295,18.0148210749692,18.0335086486984,17.6691009609786,17.7438512558955,1815425.61338239,0.0,1.0
2024-06-03,18.89,19.51,18.78,19.42,1736888,17.6504133872494,18.2297281728552,17.5476317317387,18.1456340910737,1858869.45535801,0.0,1.0
2024-06-04,18.27,18.709,18.25,18.65,1706893,17.0710986016435,17.4812908449999,17.0524110279143,17.4261625024987,1826767.90976989,0.0,1.0
2024-06-05,18.66,18.74,18.2,18.42,1960351,17.4355062893633,17.5102565842802,17.0056920935912,17.2112554046127,2098026.237547,0.0,1.0
2024-06-06,18.89,18.96,18.43,18.62,3172627,17.6504133872494,17.7158198953017,17.2205991914773,17.3981311419049,3395440.24919518,0.0,1.0
2024-06-07,18.93,19.21,18.67,18.72,2255380,17.6877885347078,17.9494145669169,17.4448500762279,17.491569010551,2413775.09213338,0.0,1.0
2024-06-10,18.76,18.96,18.42,18.69,2283154,17.5289441580094,17.7158198953017,17.2112554046127,17.4635376499572,2443499.65713303,0.0,1.0
2024-06-11,18.47,18.58,18.24,18.58,2905603,17.2579743389357,17.3607559944464,17.0430672410497,17.3607559944464,3109663.18271334,0.0,1.0
2024-06-12,19.13,19.425,18.87,19.05,3423801,17.874664272,18.150305984506,17.6317258135202,17.7999139770831,3664254.17190068,0.0,1.0
2024-06-13,18.64,19.045,18.525,19.03,1515529,17.4168187156341,17.7952420836508,17.3093651666911,17.7812264033539,1621964.43686022,0.0,1.0
2024-06-14,18.4,18.6,18.345,18.42,1105733,17.1925678308835,17.3794435681757,17.1411770031281,17.2112554046127,1183388.50834445,0.0,1.0
2024-06-17,18.82,18.84,18.29,18.4,1237788,17.5850068791971,17.6036944529263,17.0897861753727,17.1925678308835,1324717.71663382,0.0,1.0
2024-06-18,18.64,18.93,18.625,18.71,1135491,17.4168187156341,17.6877885347078,17.4028030353372,17.4822252236864,1215236.40944835,0.0,1.0
2024-06-20,18.48,18.75,18.46,18.6,1335286,17.2673181258003,17.5196003711448,17.2486305520711,17.3794435681757,1429062.99057117,0.0,1.0
2024-06-21,18.43,18.5,18.22,18.5,2801220,17.2205991914773,17.2860056995296,17.0243796673205,17.2860056995296,2997949.37597471,0.0,1.0
2024-06-24,19.01,19.19,18.4,18.51,2111644,17.7625388296247,17.9307269931877,17.1925678308835,17.2953494863942,2259944.52848429,0.0,1.0
2024-06-25,18.56,19.01,18.5412,19.0,1743954,17.3420684207172,17.7625388296247,17.3245021014118,17.7531950427601,1866431.6997696,0.0,1.0
2024-06-26,18.82,18.865,18.405,18.46,947258,17.5850068791971,17.6270539200878,17.1972397243158,17.2486305520711,1013783.82632819,0.0,1.0
2024-06-27,19.08,19.115,18.69,18.8,956880,17.827945337677,17.8606485917031,17.4635376499572,17.5663193054679,1024081.57834182,0.0,1.0
2024-06-28,19.89,19.955,19.22,19.23,3129875,18.5847920737104,18.6455266883304,17.9587583537815,17.9681021406461,3349685.78088436,0.0,1.0
2024-07-01,19.83,20.15,19.8,19.87,2639634,18.5287293525228,18.8277305321903,18.5006979919289,18.5661044999812,2825015.20876676,0.0,1.0
2024-07-02,19.83,19.94,19.65,19.75,1629290,18.5287293525228,18.6315110080335,18.3605411889598,18.4539790576059,1743714.85951901,0.0,1.0
2024-07-03,19.56,19.995,19.55,19.83,1475829,18.2764471071783,18.6829018357888,18.2671033203137,18.5287293525228,1579476.31017749,0.0,1.0
2024-07-05,19.13,19.6,19.075,19.54,2673886,17.874664272,18.3138222546367,17.8232734442447,18.2577595334491,2861672.72300195,0.0,1.0
2024-07-08,19.57,19.59,19.175,19.38,1657267,18.2857908940429,18.3044784677721,17.9167113128908,18.1082589436153,1773656.68118658,0.0,1.0
2024-07-09,20.16,20.18,19.42,19.48,2633286,18.8370743190549,18.8557618927841,18.1456340910737,18.2016968122614,2818221.3894171,0.0,1.0
2024-07-10,20.77,20.84,20.135,20.21,2505783,19.4070453177962,19.4724518258484,18.8137148518934,18.883793253378,2681763.8675927,0.0,1.0
2024-07-11,21.53,21.665,20.885,21.08,2976229,20.1171731195066,20.2433142421788,19.5144988667392,19.6967027105991,3185249.23901294,0.0,1.0
2024-07-12,21.44,21.78,21.41,21.58,1957600,20.0330790377251,20.3507677911218,20.0050476771312,20.1638920538296,2095082.03511616,0.0,1.0
2024-07-15,22.3,22.585,21.74,21.78,2493306,20.8366447080816,21.102942633723,20.3133926436634,20.3507677911218,2668410.60923955,0.0,1.0
2024-07-16,23.47,23.5,22.4,22.44,2910836,21.929867771241,21.9578991318349,20.9300825767277,20.9674577241861,3115263.69573427,0.0,1.0
2024-07-17,23.7,23.98,23.12,23.18,2206354,22.1447748691271,22.4064009013362,21.6028352309797,21.6588979521673,2361306.00148482,0.0,1.0
2024-07-18,23.47,24.32,23.18,23.54,3104912,21.929867771241,22.7240896547329,21.6588979521673,21.9952742792933,3322969.63210901,0.0,1.0
2024-07-19,23.3,23.78,23.18,23.34,2162868,21.7710233945426,22.219525164044,21.6588979521673,21.8083985420011,2314765.98443381,0.0,1.0
2024-07-22,23.74,23.785,22.835,23.19,1675623,22.1821500165855,22.2241970574763,21.3365373053383,21.6682417390319,1793301.82107042,0.0,1.0
2024-07-23,23.96,24.125,23.37,23.37,2024589,22.3877133276069,22.541885810873,21.8364299025949,21.8364299025949,2166775.66530129,0.0,1.0
2024-07-24,23.38,24.13,23.37,23.89,2542994,21.8457736894595,22.5465577043053,21.8364299025949,22.3223068195547,2721588.19207611,0.0,1.0
2024-07-25,24.19,24.395,23.31,23.42,3763982,22.602620425493,22.7941680562175,21.7803671814073,21.883148836918,4028326.04653688,0.0,1.0
2024-07-26,26.99,27.0,24.9,25.04,5077370,25.2188807475839,25.2282245344486,23.2660292928803,23.3968423089849,5433953.14294941,0.0,1.0
2024-07-29,26.12,27.08,25.975,27.07,2974888,24.4059712903628,25.3029748293654,24.270486380826,25.2936310425008,3183814.06072878,0.0,1.0
2024-07-30,26.26,26.5,26.085,26.42,2648384,24.5367843064674,24.761035191218,24.3732680363367,24.6862848963011,2834379.72031522,0.0,1.0
2024-07-31,26.16,26.74,25.81,26.32,2010286,24.4433464378213,24.9852860759687,24.1163138975599,24.592847027655,2151468.1671667,0.0,1.0
2024-08-01,24.77,26.235,24.645,26.18,2401865,23.1445600636404,24.5134248393058,23.0277627278328,24.4620340115505,2570547.71775352,0.0,1.0
2024-08-02,23.87,24.19,23.3,24.0201,2541769,22.3036192458254,22.602620425493,21.7710233945426,22.4438694866632,2720277.16045933,0.0,1.0
2024-08-05,23.2,23.7,22.16,22.57,2018155,21.6775855258965,22.1447748691271,20.705831691977,21.0889269534261,2159889.80618097,0.0,1.0
2024-08-06,23.23,23.735,22.97,23.19,1581253,21.7056168864904,22.1774781231532,21.4626784280105,21.6682417390319,1692304.2262329,0.0,1.0
2024-08-07,23.09,23.9,23.045,23.66,1104141,21.5748038703858,22.3316506064193,21.5327568294951,22.1073997216686,1181684.70235758,0.0,1.0
2024-08-08,23.46,23.64,23.22,23.38,997492,21.9205239843764,22.0887121479394,21.6962730996258,21.8457736894595,1067545.75468538,0.0,1.0
2024-08-09,23.16,23.47,23.015,23.43,1395372,21.6402103784381,21.929867771241,21.5047254689012,21.8924926237826,1493368.82381698,0.0,1.0
2024-08-12,22.95,23.88,22.865,23.56,1402709,21.4439908542813,22.3129630326901,21.3645686659321,22.0139618530225,1501221.10052909,0.0,1.0
2024-08-13,23.44,23.475,22.93,23.2,1165198,21.9018364106472,21.9345396646733,21.4253032805521,21.6775855258965,1247029.72882779,0.0,1.0
2024-08-14,23.33,23.59,23.195,23.46,1417822,21.7990547551365,22.0419932136163,21.6729136324642,21.9205239843764,1517395.4848756,0.0,1.0
2024-08-15,23.61,24.08,23.515,23.74,1170552,22.0606807873456,22.4998387699823,21.9719148121318,22.1821500165855,1252759.73966556,0.0,1.0
2024-08-16,23.96,24.09,23.5,23.5,1453948,22.3877133276069,22.5091825568469,21.9578991318349,21.9578991318349,1556058.60992699,0.0,1.0
2024-08-19,24.26,24.26,23.97,24.0,1007820,22.6680269335453,22.6680269335453,22.3970571144716,22.4250884750654,1078599.08900223,0.0,1.0
2024-08-20,23.65,24.32,23.615,24.32,1476014,22.098055934804,22.7240896547329,22.0653526807779,22.7240896547329,1579674.30270737,0.0,1.0
2024-08-21,23.6,23.79,23.3,23.79,1838091,22.051337000481,22.2288689509086,21.7710233945426,22.2288689509086,1967179.93104245,0.0,1.0
2024-08-22,23.68,23.845,23.555,23.59,1616366,22.1260872953978,22.2802597786639,22.0092899595902,22.0419932136163,1729883.20840446,0.0,1.0
2024-08-23,24.97,25.08,23.39,23.4,2251127,23.6678121280586,23.7720756176095,22.1702092781454,22.1796877771955,2374982.56644353,0.36,1.0
2024-08-26,25.04,25.38,24.985,25.15,1857667,23.7341616214092,24.056430589112,23.6820298766337,23.8384251109601,1959874.64912351,0.0,1.0
2024-08-27,24.73,24.85,24.37,24.78,1763189,23.4403281508566,23.5540701394576,23.0991021850536,23.487720646107,1860198.53004518,0.0,1.0
2024-08-28,24.84,25.065,24.42,24.5,1651422,23.5445916404075,23.7578578690344,23.146494680304,23.2223226727047,1742282.18125469,0.0,1.0
2024-08-29,25.0,25.22,24.58,25.0,2173937,23.6962476252088,23.9047746043107,23.2981506651053,23.6962476252088,2293545.622058,0.0,1.0
2024-08-30,25.18,25.3,24.735,25.11,1468381,23.8668606081103,23.9806025967113,23.4450674003816,23.8005111147598,1549170.38261143,0.0,1.0
2024-09-03,24.67,25.31,24.495,24.97,1221164,23.3834571565561,23.9900810957614,23.2175834231796,23.6678121280586,1288351.66153151,0.0,1.0
2024-09-04,24.24,24.74,24.13,24.59,1310395,22.9758816974025,23.4498066499067,22.8716182078516,23.3076291641554,1382492.0940288,0.0,1.0
2024-09-05,24.25,24.68,24.02,24.66,1093887,22.9853601964526,23.3929356556062,22.7673547183006,23.373978657506,1154071.96247001,0.0,1.0
2024-09-06,23.64,24.525,23.55,24.31,1350634,22.4071717543975,23.2460189203299,22.3218652629467,23.0422311907531,1424945.01804913,0.0,1.0
2024-09-09,24.03,24.11,23.6,23.81,1453932,22.7768332173507,22.8526612097514,22.3692577581971,22.5683062382489,1533926.4078812,0.0,1.0
2024-09-10,23.88,24.075,23.255,24.03,1635740,22.6346557315995,22.8194864630761,22.0422495409693,22.7768332173507,1725737.36765378,0.0,1.0
2024-09-11,23.48,23.68,22.95,23.68,1694244,22.2555157695961,22.4450857505978,21.7531553199417,22.4450857505978,1787460.22028147,0.0,1.0
2024-09-12,23.55,23.74,23.3,23.63,2203987,22.3218652629467,22.5019567448983,22.0849027866946,22.3976932553474,2325248.95382099,0.0,1.0
2024-09-13,24.37,24.39,23.74,23.84,1653926,23.0991021850536,23.1180591831537,22.5019567448983,22.5967417353991,1744923.94973171,0.0,1.0
2024-09-16,24.71,24.86,24.15,24.35,1877604,23.4213711527564,23.5635486385077,22.8905752059517,23.0801451869534,1980908.57010051,0.0,1.0
2024-09-17,24.88,25.465,24.68,24.94,1672037,23.5825056366078,24.1369978310377,23.3929356556062,23.6393766309083,1764031.40535765,0.0,1.0
2024-09-18,25.23,26.04,24.57,24.95,2371548,23.9142531033608,24.6820115264175,23.2886721660552,23.6488551299584,2502029.05277402,0.0,1.0
2024-09-19,26.28,26.54,25.73,25.83,2912908,24.9094955036195,25.1559364789217,24.3881780558649,24.4829630463658,3073174.3334134,0.0,1.0
2024-09-20,25.8,26.18,25.625,26.18,4904914,24.4545275492155,24.8147105131187,24.2886538158391,24.8147105131187,5174779.22831757,0.0,1.0
2024-09-23,25.74,25.95,25.56,25.83,2266115,24.397656554915,24.5967050349668,24.2270435720135,24.4829630463658,2390795.19660872,0.0,1.0
2024-09-24,26.08,26.26,25.83,26.03,3166678,24.7199255226179,24.8905385055194,24.4829630463658,24.6725330273674,3340906.5963583,0.0,1.0
2024-09-25,25.63,26.08,25.555,25.91,2431277,24.2933930653641,24.7199255226179,24.2223043224885,24.5587910387664,2565044.30411751,0.0,1.0
2024-09-26,25.97,26.2,25.69,26.06,1560457,24.6156620330669,24.8336675112189,24.3502640596646,24.7009685245177,1646312.34518745,0.0,1.0
2024-09-27,25.96,26.25,25.85,26.17,1376906,24.6061835340169,24.8810600064693,24.5019200444659,24.8052320140686,1452662.48667067,0.0,1.0
2024-09-30,26.11,26.35,25.76,25.96,1655708,24.7483610197681,24.9758449969701,24.4166135530152,24.6061835340169,1746803.99423093,0.0,1.0
2024-10-01,25.28,26.08,25.095,26.02,1794348,23.9616455986112,24.7199255226179,23.7862933661846,24.6630545283174,1893071.87827822,0.0,1.0
2024-10-02,25.33,25.69,25.18,25.26,1357081,24.0090380938616,24.3502640596646,23.8668606081103,23.942688600511,1431746.72786198,0.0,1.0
2024-10-03,25.34,25.4669,25.05,25.26,1449363,24.0185165929117,24.1387987458572,23.7436401204593,23.942688600511,1529106.02442612,0.0,1.0
2024-10-04,25.67,25.985,25.45,25.74,1437412,24.3313070615644,24.6298797816421,24.1227800824626,24.397656554915,1516497.48805676,0.0,1.0
2024-10-07,25.56,25.6,25.28,25.6,1431689,24.2270435720135,24.2649575682138,23.9616455986112,24.2649575682138,1510459.61226043,0.0,1.0
2024-10-08,25.55,25.78,25.43,25.56,1084306,24.2175650729634,24.4355705511154,24.1038230843624,24.2270435720135,1143963.82198345,0.0,1.0
2024-10-09,25.99,26.06,25.41,25.59,893562,24.6346190311671,24.7009685245177,24.0848660862623,24.2554790691638,942725.209211394,0.0,1.0
2024-10-10,25.95,26.13,25.62,25.86,1034646,24.5967050349668,24.7673180178683,24.283914566314,24.511398543516,1091571.56057412,0.0,1.0
2024-10-11,26.9,26.945,26.05,26.12,2071132,25.4971624447247,25.5398156904501,24.6914900254676,24.7578395188182,2185084.35677033,0.0,1.0
2024-10-14,27.16,27.345,26.66,26.89,1070316,25.7436034200269,25.9189556524534,25.2696784675227,25.4876839456746,1129204.10113937,0.0,1.0
2024-10-15,27.45,28.13,27.1,27.26,1434672,26.0184798924793,26.663017827885,25.6867324257264,25.8383884105277,1513606.73501081,0.0,1.0
2024-10-16,27.69,28.15,27.65,27.75,1682305,26.2459638696813,26.6819748259851,26.208049873481,26.3028348639818,1774864.34414442,0.0,1.0
2024-10-17,27.76,27.88,27.35,27.36,1674621,26.3123133630319,26.4260553516329,25.9236949019785,25.9331734010285,1766757.57538346,0.0,1.0
2024-10-18,27.48,27.8,27.43,27.7,1016932,26.0469153896296,26.3502273592322,25.9995228943791,26.2554423687314,1072882.94763403,0.0,1.0
2024-10-21,26.63,27.65,26.535,27.48,1908641,25.2412429703725,26.208049873481,25.1511972293967,26.0469153896296,2013653.20597165,0.0,1.0
2024-10-22,27.05,27.065,26.535,26.64,1123371,25.639339930476,25.6535576790511,25.1511972293967,25.2507214694225,1185178.15327533,0.0,1.0
2024-10-23,27.08,27.33,26.715,27.01,2671037,25.6677754276262,25.9047379038783,25.3218102122982,25.6014259342756,2817995.74583115,0.0,1.0
2024-10-24,28.27,28.28,26.88,27.08,3264769,26.7957168145862,26.8051953136362,25.4782054466245,25.6677754276262,3444394.50038371,0.0,1.0
2024-10-25,27.9,28.62,27.7303,28.41,1833843,26.4450123497331,27.1274642813391,26.2841622208531,26.9284158012873,1934739.86789484,0.0,1.0
2024-10-28,28.77,28.88,27.88,28.05,1868086,27.2696417670903,27.3739052566412,26.4260553516329,26.5871898354843,1970866.89583362,0.0,1.0
2024-10-29,28.64,28.7,28.29,28.56,1037947,27.1464212794392,27.2032922737397,26.8146738126863,27.0705932870386,1095054.17948093,0.0,1.0
2024-10-30,29.17,29.41,28.48,28.48,1385937,27.6487817290937,27.8762657062957,26.9947652946379,26.9947652946379,1462190.36650933,0.0,1.0
2024-10-31,28.51,29.24,28.475,29.11,1101372,27.0232007917882,27.7151312224443,26.9900260451129,27.5919107347932,1161968.78237836,0.0,1.0
2024-11-01,28.37,28.91,28.26,28.77,1435176,26.890501805087,27.4023407537915,26.7862383155361,27.2696417670903,1514138.46476817,0.0,1.0
2024-11-04,27.76,28.27,27.55,28.23,2038552,26.3123133630319,26.7957168145862,26.1132648829801,26.7578028183858,2150711.82602696,0.0,1.0
2024-11-05,28.18,28.24,27.85,27.87,1389099,26.7104103231354,26.7672813174359,26.3976198544826,26.4165768525828,1465526.33772513,0.0,1.0
2024-11-06,31.69,31.74,30.145,30.17,4624229,30.0373634897147,30.0847559849651,28.5729353864768,28.596631634102,4878651.11930274,0.0,1.0
2024-11-07,30.43,31.455,30.36,31.34,2788497,28.8430726094042,29.8146187620378,28.7767231160536,29.7056160229618,2941918.31983717,0.0,1.0
2024-11-08,30.48,30.735,30.03,30.55,1444452,28.8904651046546,29.1321668304317,28.4639326474009,28.9568145980052,1523924.82434998,0.0,1.0
2024-11-11,31.5,31.86,30.89,31.1,1525262,29.8572720077631,30.1984979735661,29.279083565708,29.4781320457598,1609180.93881811,0.0,1.0
2024-11-12,31.38,31.73,31.06,31.27,1080603,29.7435300191621,30.0752774859151,29.4402180495595,29.6392665296112,1140057.08529398,0.0,1.0
2024-11-13,30.95,31.83,30.92,31.53,1262967,29.3359545600085,30.1700624764159,29.3075190628583,29.8857075049134,1332454.63583063,0.0,1.0
2024-11-14,31.12,31.58,30.88,30.95,1074812,29.49708904386,29.9331000001638,29.269605066658,29.3359545600085,1133947.46818118,0.0,1.0
2024-11-15,30.88,31.39,30.55,31.14,939256,29.269605066658,29.7530085182122,28.9568145980052,29.5160460419601,990933.263839617,0.0,1.0
2024-11-18,30.55,31.15,30.5,30.93,971185,28.9568145980052,29.5255245410102,28.9094221027548,29.3169975619084,1024618.97697974,0.0,1.0
2024-11-19,30.15,30.55,30.0,30.0,1200546,28.5776746360019,28.9568145980052,28.4354971502506,28.4354971502506,1266599.27237047,0.0,1.0
2024-11-20,29.98,30.3882,29.595,30.08,1090889,28.4165401521504,28.8034524833748,28.0516179387222,28.5113251426513,1150909.01442923,0.0,1.0
2024-11-21,30.67,31.06,30.03,30.14,1204531,29.0705565866062,29.4402180495595,28.4639326474009,28.5681961369518,1270803.52451941,0.0,1.0
2024-11-22,31.64,31.7,30.65,30.69,1334107,29.9899709944643,30.0468419887648,29.051599588506,29.0895135847064,1407508.71308917,0.0,1.0
2024-11-25,32.01,32.85,31.965,32.11,2327955,30.3406754593174,31.1368693795244,30.298022213592,30.4354604498182,2456037.59382081,0.0,1.0
2024-11-26,31.72,32.06,31.6,31.75,1303505,30.065798986865,30.3880679545678,29.952056998264,30.0942344840152,1375223.01063955,0.0,1.0
2024-11-27,31.62,32.24,31.59,32.03,940274,29.9710139963641,30.5586809374693,29.9425784992139,30.3596324574176,992007.27354793,0.0,1.0
2024-11-29,31.01,31.61,30.8,31.61,664921,29.7340515201121,30.3093637068927,29.5326922547388,30.3093637068927,693454.109207189,0.36,1.0
2024-12-02,30.87,31.24,30.8,30.98,1447378,29.5998120098632,29.954587858378,29.5326922547388,29.705285910773,1509487.92665006,0.0,1.0
2024-12-03,30.55,31.345,30.505,30.87,1406749,29.2929788435802,30.0552674910646,29.2498304295717,29.5998120098632,1467115.4538255,0.0,1.0
2024-12-04,30.22,30.72,29.915,30.57,1436039,28.9765571408509,29.4559839631681,28.6841067792374,29.3121559164729,1497662.3471537,0.0,1.0
2024-12-05,30.15,30.7,30.13,30.44,1202426,28.9094373857265,29.4368068902754,28.8902603128338,29.1875049426705,1254024.53933259,0.0,1.0
2024-12-06,30.19,30.42,29.82,30.38,918074,28.9477915315119,29.1683278697778,28.5930156829971,29.1299737239924,957470.418074149,0.0,1.0
2024-12-09,29.85,30.44,29.81,30.19,1203993,28.6217812923362,29.1875049426705,28.5834271465508,28.9477915315119,1255658.78248197,0.0,1.0
2024-12-10,29.52,30.15,29.47,29.85,822523,28.3053595896068,28.9094373857265,28.2574169073751,28.6217812923362,857819.130795126,0.0,1.0
2024-12-11,30.0,30.49,29.625,29.96,2144243,28.7656093390313,29.2354476249022,28.4060392222934,28.727255193246,2236256.81771031,0.0,1.0
2024-12-12,29.6,30.17,29.51,29.97,1191606,28.3820678811776,28.9286144586192,28.2957710531605,28.7368437296923,1242740.23117926,0.0,1.0
2024-12-13,29.37,29.66,29.16,29.6,1296523,28.1615315429117,28.4395990998556,27.9601722775385,28.3820678811776,1352159.43252151,0.0,1.0
2024-12-16,29.74,29.79,29.12,29.31,1380727,28.5163073914264,28.5642500736581,27.9218181317531,28.1040003242336,1439976.79700794,0.0,1.0
2024-12-17,28.63,29.48,28.55,29.48,1721338,27.4519798458822,28.2670054438215,27.3752715543115,28.2670054438215,1795204.10610356,0.0,1.0
2024-12-18,26.8,28.91,26.66,28.82,2019829,25.6972776762013,27.7204588663799,25.5630381659525,27.6341620383628,2106503.96053945,0.0,1.0
2024-12-19,26.4,27.71,26.33,27.3,2051262,25.3137362183476,26.5698344928186,25.2466164632232,26.1767044985185,2139285.8143457,0.0,1.0
2024-12-20,27.19,27.42,26.26,26.26,6424026,26.0712305976087,26.2917669358746,25.1794967080988,25.1794967080988,6699693.98974289,0.0,1.0
2024-12-23,27.08,27.25,26.9,27.0,1338480,25.9657566966989,26.1287618162868,25.7931630406648,25.8890484051282,1395916.89252053,0.0,1.0
2024-12-24,27.57,27.59,27.06,27.08,500323,26.4355949825698,26.4547720554625,25.9465796238063,25.9657566966989,521792.87506466,0.0,1.0
2024-12-26,27.5,27.57,27.2,27.34,1313159,26.3684752274454,26.4355949825698,26.0808191340551,26.2150586443039,1369509.31703526,0.0,1.0
2024-12-27,27.14,27.68,26.86,27.3,912651,26.023287915377,26.5410688834796,25.7548088948794,26.1767044985185,951814.706141108,0.0,1.0
2024-12-30,26.94,27.12,26.685,26.98,1124336,25.8315171864501,26.0041108424843,25.5870095070684,25.8698713322355,1172583.53899121,0.0,1.0
2024-12-31,27.01,27.26,26.86,27.15,780583,25.8986369415745,26.1383503527331,25.7548088948794,26.0328764518234,814079.400300603,0.0,1.0
2025-01-02,26.86,27.43,26.75,27.29,828865,25.7548088948794,26.301355472321,25.6493349939696,26.1671159620722,864433.27888278,0.0,1.0
2025-01-03,27.11,27.15,26.35,26.91,829689,25.994522306038,26.0328764518234,25.2657935361159,25.8027515771111,865292.638394642,0.0,1.0
2025-01-06,27.41,28.1,27.27,27.5,1567069,26.2821783994283,26.943787414226,26.1479388891795,26.3684752274454,1634315.11030814,0.0,1.0
2025-01-07,27.2,27.75,26.79,27.57,1626873,26.0808191340551,26.608188638604,25.687689139755,26.4355949825698,1696685.42128798,0.0,1.0
2025-01-08,27.16,27.34,26.73,26.91,1084475,26.0424649882697,26.2150586443039,25.6301579210769,25.8027515771111,1131012.02260489,0.0,1.0
2025-01-10,26.25,26.81,25.885,26.75,1176645,25.1699081716524,25.7068662126477,24.8199265913609,25.6493349939696,1227137.22431401,0.0,1.0
2025-01-13,26.66,26.67,25.985,26.1,1382096,25.5630381659525,25.5726267023989,24.9158119558243,25.0260801249573,1441404.54357558,0.0,1.0
2025-01-14,27.89,27.92,26.97,27.1,1465282,26.7424281488528,26.7711937581918,25.8602827957892,25.9849337695916,1528160.22361653,0.0,1.0
2025-01-15,28.43,29.18,27.95,29.17,2251963,27.2602091169554,27.9793493504311,26.7999593675309,27.9697608139848,2348599.30146972,0.0,1.0
2025-01-16,28.14,28.51,27.81,28.28,1188427,26.9821415600114,27.3369174085261,26.665719857282,27.1163810702602,1239424.8138392,0.0,1.0
2025-01-17,28.58,28.62,28.12,28.31,1314373,27.4040371636505,27.4423913094359,26.9629644871187,27.1451466795992,1370775.41223842,0.0,1.0
2025-01-21,28.84,29.12,28.6,28.84,2139041,27.6533391112555,27.9218181317531,27.4232142365432,27.6533391112555,2230831.58933566,0.0,1.0
2025-01-22,28.77,28.915,28.47,28.755,1390085,27.586219356131,27.725253134603,27.2985632627407,27.5718365514615,1449736.36777494,0.0,1.0
2025-01-23,28.15,28.89,28.075,28.69,2153537,26.9917300964577,27.7012817934872,26.9198160731102,27.5095110645603,2245949.64210745,0.0,1.0
2025-01-24,27.96,28.53,27.16,27.79,1937041,26.8095479039772,27.3560944814188,26.0424649882697,26.6465427843894,2020163.35948602,0.0,1.0
2025-01-27,28.13,28.41,27.51,28.19,1912740,26.972553023565,27.2410320440627,26.3780637638917,27.0300842422431,1994819.5542703,0.0,1.0
2025-01-28,27.95,28.2,27.56,27.98,1076815,26.7999593675309,27.0396727786895,26.4260064461234,26.8287249768699,1123023.31646307,0.0,1.0
2025-01-29,27.63,28.3,27.34,27.94,1269730,26.4931262012479,27.1355581431529,26.2150586443039,26.7903708310845,1324216.69052962,0.0,1.0
2025-01-30,28.03,28.29,27.66,27.85,1060770,26.8766676591016,27.1259696067065,26.5218918105869,26.7040740030674,1106289.79295843,0.0,1.0
2025-01-31,27.9,28.23,27.64,28.0,1120953,26.7520166852991,27.0684383880285,26.5027147376942,26.8479020497626,1169055.36759725,0.0,1.0
2025-02-03,27.34,27.76,26.76,26.96,1840920,26.2150586443039,26.6177771750503,25.6589235304159,25.8506942593428,1919917.61235049,0.0,1.0
2025-02-04,28.04,28.195,27.22,27.22,1172735,26.8862561955479,27.0348785104663,26.0999962069478,26.0999962069478,1223059.43828078,0.0,1.0
2025-02-05,28.42,28.43,27.91,28.14,1325047,27.250620580509,27.2602091169554,26.7616052217455,26.9821415600114,1381907.45523552,0.0,1.0
2025-02-06,28.53,28.72,28.12,28.61,1259624,27.3560944814188,27.5382766738993,26.9629644871187,27.4328027729895,1313677.02156496,0.0,1.0
2025-02-07,27.79,28.58,27.6801,28.58,1057232,26.6465427843894,27.4040371636505,26.541164768844,27.4040371636505,1102599.97019997,0.0,1.0
2025-02-10,27.39,27.9,27.36,27.87,1402522,26.2630013265356,26.7520166852991,26.2342357171966,26.7232510759601,1462707.06467909,0.0,1.0
2025-02-11,27.99,28.01,27.0473,27.23,1196676,26.8383135133162,26.8574905862089,25.9344021825194,26.1095847433941,1248027.79516608,0.0,1.0
2025-02-12,27.22,27.76,27.145,27.59,1041288,26.0999962069478,26.6177771750503,26.0280821836002,26.4547720554625,1085971.78081025,0.0,1.0
2025-02-13,27.47,27.5,27.06,27.25,921954,26.3397096181064,26.3684752274454,25.9465796238063,26.1287618162868,961516.916746508,0.0,1.0
2025-02-14,27.41,27.99,27.34,27.59,969624,26.2821783994283,26.8383135133162,26.2150586443039,26.4547720554625,1011232.53316697,0.0,1.0
2025-02-18,27.83,28.0,27.25,27.51,903435,26.6848969301747,26.8479020497626,26.1287618162868,26.3780637638917,942203.228882226,0.0,1.0
2025-02-19,27.54,27.705,27.37,27.5,887311,26.4068293732308,26.5650402245954,26.2438242536429,26.3684752274454,925387.315327295,0.0,1.0
2025-02-20,27.04,27.5,26.685,27.46,1080954,25.9274025509136,26.3684752274454,25.5870095070684,26.33012108166,1127339.92935093,0.0,1.0
2025-02-21,26.51,27.46,26.4133,27.26,1033336,25.4192101192574,26.33012108166,25.3264889718212,26.1383503527331,1077678.54435598,0.0,1.0
2025-02-24,26.33,26.76,26.31,26.76,1612551,25.2466164632232,25.6589235304159,25.2274393903305,25.6589235304159,1681748.83520924,0.0,1.0
2025-02-25,26.6,26.9699,26.2801,26.47,1884357,25.5055069472744,25.8601869104247,25.1987696663559,25.380855973472,1965218.58215237,0.0,1.0
2025-02-26,26.53,27.02,26.15,26.69,2255062,25.43838719215,25.9082254780209,25.074022807189,25.5918037752915,2351831.28584747,0.0,1.0
2025-02-27,26.67,27.23,26.53,26.59,1686620,25.5726267023989,26.1095847433941,25.43838719215,25.4959184108281,1758996.28628217,0.0,1.0
2025-02-28,26.73,26.765,26.3,26.45,1614441,25.9753452331453,26.0093570955905,25.5574852088186,25.7032503335837,1661344.92314405,0.36,1.0
2025-03-03,26.38,27.02,26.07,26.87,1340139,25.6352266086933,26.2571578076912,25.3339786841787,26.1113926829261,1379073.70040612,0.0,1.0
2025-03-04,25.33,26.07,25.02,25.99,2928284,24.6148707353375,25.3339786841787,24.3136228108229,25.256237284304,3013358.65288601,0.0,1.0
2025-03-05,25.25,25.68,24.845,25.46,1936595,24.5371293354627,24.9549893597894,24.1435634985969,24.7412005101339,1992858.37725638,0.0,1.0
2025-03-06,24.97,25.17,24.62,25.0,1765766,24.2650344359012,24.459387935588,23.9249158114492,24.2941874608542,1817066.32794904,0.0,1.0
2025-03-07,25.04,25.39,24.49,24.9,1550715,24.3330581607915,24.6731767852435,23.7985860366528,24.1970107110108,1595767.50868773,0.0,1.0
2025-03-10,24.51,25.31,24.35,24.74,3095422,23.8180213866214,24.5954353853688,23.662538586872,24.0415279112613,3185352.46855625,0.0,1.0
2025-03-11,23.89,24.72,23.61,24.55,2293131,23.2155255375923,24.0220925612926,22.9434306380307,23.8568920865588,2359752.72243101,0.0,1.0
2025-03-12,24.04,24.39,23.795,24.25,1419565,23.3612906623574,23.7014092868093,23.123207625241,23.5653618370286,1460807.24276885,0.0,1.0
2025-03-13,23.94,24.49,23.61,24.06,1798548,23.264113912514,23.7985860366528,22.9434306380307,23.3807260123261,1850800.73463873,0.0,1.0
2025-03-14,24.77,24.8,24.225,24.28,1475017,24.0706809362143,24.0998339611673,23.5410676495677,23.5945148619816,1517870.27491322,0.0,1.0
2025-03-17,24.77,25.09,24.53,24.83,972828,24.0706809362143,24.3816465357133,23.8374567365901,24.1289869861204,1001091.31203456,0.0,1.0
2025-03-18,24.74,24.96,24.52,24.73,1153455,24.0415279112613,24.2553167609168,23.8277390616058,24.031810236277,1186966.02001877,0.0,1.0
2025-03-19,24.97,25.24,24.62,24.74,1147903,24.2650344359012,24.5274116604784,23.9249158114492,24.0415279112613,1181252.71924575,0.0,1.0
2025-03-20,24.62,25.179,24.57,24.79,1255524,23.9249158114492,24.4681338430739,23.8763274365275,24.090116286183,1292000.4034124,0.0,1.0
2025-03-21,24.72,24.82,24.23,24.45,3923325,24.0220925612926,24.119269311136,23.5459264870599,23.7597153367154,4037308.31327633,0.0,1.0
2025-03-24,25.67,25.755,24.99,25.11,1075660,24.9452716848051,25.027871922172,24.2844697858698,24.4010818856819,1106910.86266338,0.0,1.0
2025-03-25,25.57,25.835,25.49,25.71,901988,24.8480949349617,25.1056133220467,24.7703535350869,24.9841423847424,928193.216436435,0.0,1.0
2025-03-26,25.63,25.965,25.52,25.59,1400342,24.9064009848677,25.2319430968432,24.7995065600399,24.8675302849303,1441025.76208445,0.0,1.0
2025-03-27,25.32,25.745,25.16,25.66,975349,24.6051530603531,25.0181542471876,24.4496702606036,24.9355540098207,1003685.55397418,0.0,1.0
2025-03-28,24.73,25.31,24.54,25.27,1149861,24.031810236277,24.5954353853688,23.8471744115745,24.5565646854314,1183267.60449675,0.0,1.0
2025-03-31,24.94,25.085,24.44,24.52,1330151,24.2358814109481,24.3767876982211,23.749997661731,23.8277390616058,1368795.52170998,0.0,1.0
2025-04-01,24.75,24.97,24.28,24.77,1398591,24.0512455862456,24.2650344359012,23.5945148619816,24.0706809362143,1439223.89074916,0.0,1.0
2025-04-02,25.12,25.14,24.45,24.45,1029088,24.4107995606663,24.430234910635,23.7597153367154,23.7597153367154,1058985.8187871,0.0,1.0
2025-04-03,21.82,23.98,21.79,23.95,3080622,21.2039668158335,23.3029846124513,21.1748137908805,23.2738315874983,3170122.48810944,0.0,1.0
2025-04-04,20.78,21.13,19.92,20.83,2471072,20.193328617462,20.533447241914,19.3576085688086,20.2419169923837,2542863.39477467,0.0,1.0
2025-04-07,20.98,21.99,19.61,19.91,2652358,20.3876821171488,21.3691672905673,19.056360644294,19.3478908938243,2729416.24850987,0.0,1.0
2025-04-08,20.78,22.17,20.405,21.71,1981745,20.193328617462,21.5440854402855,19.8289158055492,21.0970723910058,2039320.10814648,0.0,1.0
2025-04-09,22.21,22.65,19.96,20.33,4009585,21.5829561402229,22.0105338395339,19.396479268746,19.7560332431666,4126074.40201564,0.0,1.0
2025-04-10,20.71,21.805,20.175,21.805,1988746,20.1253048925716,21.189390303357,19.6054092809093,21.189390303357,2046524.50632946,0.0,1.0
2025-04-11,20.84,20.97,20.0925,20.54,1918761,20.251634667368,20.3779644421645,19.5252384622885,19.9601044178378,1974506.25081797,0.0,1.0
2025-04-14,21.42,21.56,20.75,21.22,1932656,20.8152598164599,20.9513072662406,20.164175592509,20.620906316773,1988804.93854151,0.0,1.0
2025-04-15,21.92,22.16,21.42,21.42,1210448,21.3011435656769,21.5343677653011,20.8152598164599,20.8152598164599,1245614.82242453,0.0,1.0
2025-04-16,21.95,22.11,21.62,21.75,1493759,21.33029659063,21.4857793903794,21.0096133161467,21.1359430909431,1537156.78123309,0.0,1.0
2025-04-17,22.18,22.34,21.96,21.97,992306,21.5538031152698,21.7092859150193,21.3400142656143,21.3497319405987,1021135.20116584,0.0,1.0
2025-04-21,22.06,22.1,21.56,21.96,1296508,21.4371910154577,21.4760617153951,20.9513072662406,21.3400142656143,1334175.10061727,0.0,1.0
2025-04-22,22.77,22.82,22.115,22.13,1207344,22.127145939346,22.1757343142677,21.4906382278716,21.5052147403481,1242420.64274163,0.0,1.0
2025-04-23,23.52,24.1,23.3,23.4,2431244,22.8559715631716,23.4195967122634,22.6421827135161,22.7393594633595,2501878.28252903,0.0,1.0
2025-04-24,23.32,23.45,21.92,22.77,8101803,22.6616180634848,22.7879478382812,21.3011435656769,22.127145939346,8337182.51850842,0.0,1.0
2025-04-25,22.63,23.55,22.58,23.37,3185961,21.9910984895652,22.8851245881246,21.9425101146435,22.7102064384065,3278521.87393962,0.0,1.0
2025-04-28,22.62,22.83,22.26,22.73,2113840,21.9813808145809,22.185451989252,21.6315445151446,22.0882752394086,2175252.82889794,0.0,1.0
2025-04-29,22.72,22.905,22.33,22.52,1719459,22.0785575644243,22.2583345516346,21.699568240035,21.8842040647374,1769413.98304698,0.0,1.0
2025-04-30,22.42,22.59,21.95,22.24,1869546,21.787027314894,21.9522277896278,21.33029659063,21.6121091651759,1923861.42056865,0.0,1.0
2025-05-01,22.99,23.25,22.2,22.38,2334578,22.3409347890015,22.5935943385944,21.5732384652385,21.7481566149567,2402403.87105122,0.0,1.0
2025-05-02,23.69,23.72,23.15,23.33,1817676,23.0211720379054,23.0503250628584,22.496417588751,22.6713357384691,1870484.45531351,0.0,1.0
2025-05-05,23.64,24.015,23.26,23.38,2180316,22.9725836629837,23.3369964748965,22.6033120135787,22.7199241133908,2243660.13836972,0.0,1.0
2025-05-06,23.25,23.68,23.16,23.29,1941756,22.5935943385944,23.0114543629211,22.5061352637353,22.6324650385318,1998169.31841083,0.0,1.0
2025-05-07,23.4,23.83,23.24,23.52,2333239,22.7393594633595,23.1572194876862,22.58387666361,22.8559715631716,2401025.96944187,0.0,1.0
2025-05-08,24.05,24.24,23.7026,23.78,2467107,23.3710083373417,23.5556441620442,23.0334163083857,23.1086311127645,2538783.20068876,0.0,1.0
2025-05-09,23.93,24.17,23.88,24.08,1584470,23.2543962375296,23.4876204371538,23.2058078626079,23.4001613622947,1630503.18368653,0.0,1.0
2025-05-12,25.63,25.74,25.0,25.12,2228872,24.9064009848677,25.0132954096955,24.2941874608542,24.4107995606663,2293626.82286806,0.0,1.0
2025-05-13,25.61,25.84,25.36,25.65,1870913,24.886965634899,25.1104721595389,24.6440237602905,24.9258363348364,1925268.13565452,0.0,1.0
2025-05-14,25.17,25.59,25.09,25.45,1982178,24.459387935588,24.8675302849303,24.3816465357133,24.7314828351496,2039765.68797982,0.0,1.0
2025-05-15,25.13,25.28,24.88,25.07,1351304,24.4205172356506,24.5662823604157,24.1775753610421,24.3622111857446,1390563.07416886,0.0,1.0
2025-05-16,25.02,25.125,24.17,24.28,1729504,24.3136228108229,24.4156583981585,23.4876204371538,23.5945148619816,1779750.81774888,0.0,1.0
2025-05-19,24.89,24.945,24.65,24.81,1264428,24.1872930360264,24.2407402484403,23.9540688364022,24.1095516361517,1301163.08894607,0.0,1.0
2025-05-20,24.75,24.91,24.655,24.88,1574792,24.0512455862456,24.2067283859951,23.9589276738944,24.1775753610421,1620544.01133759,0.0,1.0
2025-05-21,23.68,24.6,23.67,24.52,1746812,23.0114543629211,23.9054804614805,23.0017366879367,23.8277390616058,1797561.66244979,0.0,1.0
2025-05-22,23.66,23.95,23.48,23.55,2163432,22.9920190129524,23.2738315874983,22.8171008632342,22.8851245881246,2226285.61202756,0.0,1.0
2025-05-23,23.59,23.765,23.17,23.17,1898310,22.923995288062,23.094054600288,22.5158529387197,22.5158529387197,1953461.09337758,0.0,1.0
2025-05-27,24.15,24.17,23.61,23.96,1488959,23.4681850871851,23.4876204371538,22.9434306380307,23.2835492624826,1532217.32811521,0.0,1.0
2025-05-28,23.64,24.28,23.61,24.13,1589562,22.9725836629837,23.5945148619816,22.9434306380307,23.4487497372165,1635743.12020242,0.0,1.0
2025-05-29,23.86,23.95,23.535,23.77,2810407,23.1863725126392,23.2738315874983,22.8705480756481,23.0989134377802,2892057.00389083,0.0,1.0
2025-05-30,23.38,23.55,23.18,23.45,2246230,23.0697604128271,23.2375046074456,22.8724143015112,23.1388315517877,2276437.0526709,0.36,1.0
2025-06-02,23.03,23.3,22.76,23.29,1805664,22.7244047180243,22.9908219683008,22.4579874677479,22.980954662735,1829946.36981696,0.0,1.0
2025-06-03,23.44,23.53,22.82,23.03,2102710,23.1289642462219,23.217769996314,22.5171913011426,22.7244047180243,2130987.01158013,0.0,1.0
2025-06-04,23.06,23.57,23.05,23.485,1492531,22.7540066347217,23.2572392185772,22.7441393291559,23.173367121268,1512602.39185656,0.0,1.0
2025-06-05,22.99,23.215,22.815,23.12,1921529,22.6849354957611,22.9069498709915,22.5122576483598,22.8132104681165,1947369.50952559,0.0,1.0
2025-06-06,23.92,23.985,23.33,23.44,1740469,23.60259491338,23.6667323995577,23.0204238849982,23.1289642462219,1763874.63466567,0.0,1.0
2025-06-09,24.01,24.33,23.93,24.08,1671201,23.6914006634722,24.0071544415776,23.6124622189458,23.7604718024327,1693675.12626074,0.0,1.0
2025-06-10,24.08,24.278,23.805,24.08,2445005,23.7604718024327,23.9558444526355,23.4891208993734,23.7604718024327,2477885.15689205,0.0,1.0
2025-06-11,23.66,24.35,23.51,24.21,2330621,23.3460449686694,24.0268890527092,23.1980353851825,23.8887467747881,2361962.93350765,0.0,1.0
2025-06-12,23.38,23.69,23.105,23.63,2092296,23.0697604128271,23.3756468853668,22.7984095097678,23.316443051972,2120432.96525962,0.0,1.0
2025-06-13,22.6,23.14,22.53,23.07,2617637,22.3001105786952,22.8329450792481,22.2310394397346,22.7638739402875,2652838.69293986,0.0,1.0
2025-06-16,22.59,22.95,22.53,22.88,1983135,22.2902432731294,22.645466273498,22.2310394397346,22.5763951345374,2009803.98020172,0.0,1.0
2025-06-17,21.99,22.4904,21.95,22.24,1641997,21.6982049391817,22.1919649096941,21.6587357169185,21.9448875783266,1664078.39409787,0.0,1.0
2025-06-18,22.29,22.56,21.91,21.91,3274802,21.9942241061555,22.260641356432,21.6192664946554,21.6192664946554,3318841.17519612,0.0,1.0
2025-06-20,22.45,22.62,22.12,22.475,3064067,22.1521009952083,22.3198451898268,21.826479911537,22.1767692591227,3105272.2342174,0.0,1.0
2025-06-23,22.905,22.92,22.135,22.39,1842442,22.6010633984519,22.6158643568006,21.8412808698857,22.0928971618135,1867218.95629436,0.0,1.0
2025-06-24,23.06,23.565,22.99,22.99,1984154,22.7540066347217,23.2523055657943,22.6849354957611,22.6849354957611,2010836.68360105,0.0,1.0
2025-06-25,22.92,23.125,22.84,23.07,1694987,22.6158643568006,22.8181441208994,22.5369259122742,22.7638739402875,1717780.99775868,0.0,1.0
2025-06-26,23.54,23.6,22.78,23.04,1986078,23.2276373018798,23.2868411352746,22.4777220788795,22.7342720235901,2012786.55734031,0.0,1.0
2025-06-27,23.33,23.785,23.22,23.68,2373217,23.0204238849982,23.4693862882418,22.9118835237744,23.365779579801,2405131.75980575,0.0,1.0
2025-06-30,23.38,23.555,23.34,23.47,2379336,23.0697604128271,23.2424382602285,23.030291190564,23.1585661629193,2411333.04744117,0.0,1.0
2025-07-01,24.47,24.76,23.1433,23.24,4652010,24.1452967194987,24.4314485809067,22.8362012900848,22.931618134906,4714569.71610011,0.0,1.0
2025-07-02,25.07,25.11,24.3,24.55,3301239,24.7373350534464,24.7768042757095,23.9775525248802,24.2242351640251,3345633.69704893,0.0,1.0
2025-07-03,25.55,25.705,25.1367,25.17,2244870,25.2109657206045,25.3639089568743,24.8031499815702,24.8360081091043,2275058.76354128,0.0,1.0
2025-07-07,25.09,25.64,24.99,25.24,3008959,24.757069664578,25.2997714706966,24.65839660892,24.9050792480649,3049423.14792678,0.0,1.0
2025-07-08,25.14,25.49,25.12,25.15,2733508,24.8064061924069,25.1517618872097,24.7866715812753,24.8162734979727,2770267.91333583,0.0,1.0
2025-07-09,25.07,25.44,24.94,25.41,2044132,24.7373350534464,25.1024253593808,24.609060081091,25.0728234426834,2071621.26111318,0.0,1.0
2025-07-10,25.18,25.34,24.8,24.83,1545488,24.8458754146701,25.0037523037228,24.4709178031699,24.5005197198673,1566271.55173702,0.0,1.0
2025-07-11,24.75,25.025,24.69,24.98,3584954,24.421581275341,24.6929321784003,24.3623774419462,24.6485293033542,3633164.06499812,0.0,1.0
2025-07-14,24.93,25.005,24.7,24.71,1983028,24.5991927755252,24.6731975672687,24.372244747512,24.3821120530778,2009695.54127755,0.0,1.0
2025-07-15,23.83,25.04,23.805,24.95,2094755,23.5137891632879,24.707733136749,23.4891208993734,24.6189273866568,2122925.03361972,0.0,1.0
2025-07-16,23.88,24.255,23.4464,24.0,2302647,23.5631256911168,23.9331496498341,23.135279321784,23.6815333579064,2333612.74224879,0.0,1.0
2025-07-17,24.35,24.4,23.83,23.85,2383998,24.0268890527092,24.0762255805381,23.5137891632879,23.5335237744195,2416057.74150168,0.0,1.0
2025-07-18,24.35,24.565,24.15,24.48,2023671,24.0268890527092,24.2390361223738,23.8295429413933,24.1551640250645,2050885.10384759,0.0,1.0
2025-07-21,24.21,24.72,24.19,24.48,1701353,23.8887467747881,24.3919793586436,23.8690121636565,24.1551640250645,1724232.60702278,0.0,1.0
2025-07-22,24.38,24.61,24.15,24.29,2770585,24.0564909694066,24.2834389974198,23.8295429413933,23.9676852193144,2807843.52073216,0.0,1.0
2025-07-23,24.38,24.73,24.11,24.58,3240888,24.0564909694066,24.4018466642094,23.7900737191301,24.2538370807224,3284471.10347403,0.0,1.0
2025-07-24,23.35,24.27,23.27,24.27,3197268,23.0401584961297,23.9479506081828,22.9612200516034,23.9479506081828,3240264.50653718,0.0,1.0
2025-07-25,24.82,24.9,23.69,24.03,5940446,24.4906524143015,24.5695908588279,23.3756468853668,23.7111352746038,6020332.46096377,0.0,1.0
2025-07-28,24.56,24.94,24.445,24.86,2995647,24.2341024695909,24.609060081091,24.1206284555842,24.5301216365647,3035932.12962271,0.0,1.0
2025-07-29,24.35,24.9,24.1,24.83,3730449,24.0268890527092,24.5695908588279,23.7802064135643,24.5005197198673,3780615.66567052,0.0,1.0
2025-07-30,23.88,24.575,23.72,24.5,1857836,23.5631256911168,24.2489034279396,23.4052488020641,24.1748986361961,1882819.97310422,0.0,1.0
2025-07-31,23.8,23.95,23.59,23.77,2074141,23.4841872465905,23.6321968300774,23.2769738297088,23.4545853298931,2102033.81882704,0.0,1.0
2025-08-01,23.26,23.65,22.77,23.4,2005847,22.9513527460376,23.3361776631036,22.4678547733137,23.0894950239587,2032821.40866642,0.0,1.0
2025-08-04,23.88,23.9,23.18,23.58,2317267,23.5631256911168,23.5828603022484,22.8724143015112,23.267106524143,2348429.35039223,0.0,1.0
2025-08-05,24.17,24.21,23.43,23.96,1955284,23.8492775525249,23.8887467747881,23.1190969406561,23.6420641356432,1981578.44303324,0.0,1.0
2025-08-06,23.87,24.305,23.82,24.23,1611687,23.5532583855511,23.9824861776631,23.5039218577221,23.9084813859196,1633360.78856929,0.0,1.0
2025-08-07,23.65,24.15,23.48,24.15,2547997,23.3361776631036,23.8295429413933,23.1684334684851,23.8295429413933,2582262.18192006,0.0,1.0
2025-08-08,24.07,24.29,23.66,23.95,2297645,23.7506044968669,23.9676852193144,23.3460449686694,23.6321968300774,2328543.47590587,0.0,1.0
2025-08-11,24.28,24.31,23.95,24.13,1791558,23.9578179137486,23.987419830446,23.6321968300774,23.8098083302617,1815650.67388868,0.0,1.0
2025-08-12,25.24,25.27,24.51,24.51,1830044,24.9050792480649,24.9346811647623,24.1847659417619,24.1847659417619,1854654.22936122,0.0,1.0
2025-08-13,26.13,26.17,25.13,25.4,3077787,25.7832694434206,25.8227386656837,24.7965388868411,25.0629561371176,3119176.73926036,0.0,1.0
2025-08-14,26.14,26.16,25.495,25.75,2339555,25.7931367489864,25.812871360118,25.1566955399926,25.4083118319204,2371017.07695181,0.0,1.0
2025-08-15,25.64,26.39,25.64,26.23,2926186,25.2997714706966,26.0398193881312,25.2997714706966,25.8819424990785,2965537.02577513,0.0,1.0
2025-08-18,25.77,25.795,25.39,25.5,1836262,25.428046443052,25.4527147069665,25.0530888315518,25.1616291927755,1860955.84833769,0.0,1.0
2025-08-19,25.81,26.0,25.609,25.7,2023797,25.4675156653152,25.6549944710652,25.2691828234427,25.3589753040914,2051012.79828165,0.0,1.0
2025-08-20,25.61,25.845,25.44,25.79,1919233,25.2701695539993,25.5020512347954,25.1024253593808,25.4477810541836,1945042.63317146,0.0,1.0
2025-08-21,25.32,25.55,25.13,25.5,1984490,24.9840176925912,25.2109657206045,24.7965388868411,25.1616291927755,2011177.2020919,0.0,1.0
2025-08-22,26.97,27.03,25.41,25.45,4294271,26.6121231109473,26.6713269443421,25.0728234426834,25.1122926649466,4352019.88158386,0.0,1.0
2025-08-25,26.9,27.035,26.66,26.77,3268395,26.5430519719867,26.676260597125,26.3062366384077,26.4147769996314,3312348.01456855,0.0,1.0
2025-08-26,27.01,27.21,26.7,26.75,6888331,26.6515923332105,26.8489384445264,26.3457058606708,26.3950423884998,6980964.51363466,0.0,1.0
2025-08-27,27.31,27.52,26.975,27.02,5965489,26.9476115001843,27.154824917066,26.6170567637302,26.6614596387763,6045712.23645872,0.0,1.0
2025-08-28,27.1,27.41,26.96,27.41,3830716,26.7403980833026,27.0462845558422,26.6022558053815,27.0462845558422,3882231.04519985,0.0,1.0
2025-08-29,26.77,27.31,26.6,26.74,17287647,26.77,27.31,26.6,26.74,17287647,0.36,1.0
2025-09-02,27.03,27.1,26.27,26.505,14401076,27.03,27.1,26.27,26.505,14401076,0.0,1.0
2025-09-03,26.61,27.06,26.28,26.98,7536935,26.61,27.06,26.28,26.98,7536935,0.0,1.0
2025-09-04,26.77,26.97,26.655,26.665,7372656,26.77,26.97,26.655,26.665,7372656,0.0,1.0
2025-09-05,26.9,27.48,26.63,26.84,7257787,26.9,27.48,26.63,26.84,7257787,0.0,1.0
2025-09-08,26.93,27.15,26.31,27.02,4820959,26.93,27.15,26.31,27.02,4820959,0.0,1.0
2025-09-09,25.96,27.075,25.96,27.01,4191468,25.96,27.075,25.96,27.01,4191468,0.0,1.0
2025-09-10,26.22,26.53,25.91,25.96,4578050,26.22,26.53,25.91,25.96,4578050,0.0,1.0
2025-09-11,26.29,26.65,26.13,26.33,3877460,26.29,26.65,26.13,26.33,3877460,0.0,1.0
2025-09-12,26.06,26.36,25.97,26.24,3536455,26.06,26.36,25.97,26.24,3536455,0.0,1.0
2025-09-15,25.84,26.7,25.725,26.64,4839473,25.84,26.7,25.725,26.64,4839473,0.0,1.0
2025-09-16,25.36,25.99,25.095,25.69,4500609,25.36,25.99,25.095,25.69,4500609,0.0,1.0
2025-09-17,25.82,26.5,25.45,25.46,4020902,25.82,26.5,25.45,25.46,4020902,0.0,1.0
2025-09-18,26.91,26.95,25.82,26.0,4616545,26.91,26.95,25.82,26.0,4616545,0.0,1.0
2025-09-19,26.55,26.97,26.45,26.94,14335931,26.55,26.97,26.45,26.94,14335931,0.0,1.0
2025-09-22,26.09,26.63,26.06,26.42,4791704,26.09,26.63,26.06,26.42,4791704,0.0,1.0
2025-09-23,26.39,26.765,26.205,26.22,3205257,26.39,26.765,26.205,26.22,3205257,0.0,1.0
2025-09-24,26.15,26.63,25.94,26.39,6015464,26.15,26.63,25.94,26.39,6015464,0.0,1.0
2025-09-25,25.8,26.18,25.44,25.878,6527557,25.8,26.18,25.44,25.878,6527557,0.0,1.0
2025-09-26,26.06,26.19,25.67,25.91,4168446,26.06,26.19,25.67,25.91,4168446,0.0,1.0
2025-09-29,25.655,26.195,25.385,26.19,5370309,25.655,26.195,25.385,26.19,5370309,0.0,1.0
2025-09-30,25.74,25.82,25.255,25.69,4693161,25.74,25.82,25.255,25.69,4693161,0.0,1.0
2025-10-01,25.96,25.98,25.53,25.61,6423268,25.96,25.98,25.53,25.61,6423268,0.0,1.0
2025-10-02,25.93,26.11,25.535,25.93,4104497,25.93,26.11,25.535,25.93,4104497,0.0,1.0
2025-10-03,26.41,26.545,25.81,25.96,5544111,26.41,26.545,25.81,25.96,5544111,0.0,1.0
2025-10-06,26.58,27.315,26.4,26.7,7029270,26.58,27.315,26.4,26.7,7029270,0.0,1.0
2025-10-07,26.19,26.92,26.16,26.65,5899450,26.19,26.92,26.16,26.65,5899450,0.0,1.0
2025-10-08,25.64,26.24,25.635,26.2,4947176,25.64,26.24,25.635,26.2,4947176,0.0,1.0
2025-10-09,25.66,25.9,25.32,25.64,5117165,25.66,25.9,25.32,25.64,5117165,0.0,1.0
2025-10-10,24.9,26.675,24.895,26.05,4985088,24.9,26.675,24.895,26.05,4985088,0.0,1.0
2025-10-13,25.71,25.79,25.01,25.37,6555613,25.71,25.79,25.01,25.37,6555613,0.0,1.0
2025-10-14,26.74,26.87,25.48,25.5,5349082,26.74,26.87,25.48,25.5,5349082,0.0,1.0
2025-10-15,26.14,26.8836,25.765,26.8,5581157,26.14,26.8836,25.765,26.8,5581157,0.0,1.0
2025-10-16,24.07,26.045,23.825,25.97,7614903,24.07,26.045,23.825,25.97,7614903,0.0,1.0
2025-10-17,24.32,24.705,24.07,24.51,8005799,24.32,24.705,24.07,24.51,8005799,0.0,1.0
2025-10-20,25.36,25.51,24.45,24.57,5881805,25.36,25.51,24.45,24.57,5881805,0.0,1.0
2025-10-21,25.57,25.69,25.14,25.19,5400526,25.57,25.69,25.14,25.19,5400526,0.0,1.0
2025-10-22,25.0,25.665,24.97,25.49,3848553,25.0,25.665,24.97,25.49,3848553,0.0,1.0
2025-10-23,24.99,25.28,24.7501,25.01,3109529,24.99,25.28,24.7501,25.01,3109529,0.0,1.0
2025-10-24,25.54,25.76,25.2,25.29,3134337,25.54,25.76,25.2,25.29,3134337,0.0,1.0
2025-10-27,25.7,25.85,25.495,25.85,4373343,25.7,25.85,25.495,25.85,4373343,0.0,1.0
2025-10-28,26.84,26.87,25.36,25.66,9004733,26.84,26.87,25.36,25.66,9004733,0.0,1.0
2025-10-29,26.35,27.14,26.135,26.74,5322750,26.35,27.14,26.135,26.74,5322750,0.0,1.0
2025-10-30,26.02,26.71,25.97,26.12,4325876,26.02,26.71,25.97,26.12,4325876,0.0,1.0
2025-10-31,26.8,26.97,25.12,25.69,6117072,26.8,26.97,25.12,25.69,6117072,0.0,1.0
2025-11-03,26.92,26.935,26.06,26.55,4691912,26.92,26.935,26.06,26.55,4691912,0.0,1.0
2025-11-04,26.47,26.845,26.2501,26.61,3759068,26.47,26.845,26.2501,26.61,3759068,0.0,1.0
2025-11-05,26.52,27.135,26.35,26.55,3935758,26.52,27.135,26.35,26.55,3935758,0.0,1.0
2025-11-06,26.42,26.78,26.215,26.515,2616559,26.42,26.78,26.215,26.515,2616559,0.0,1.0
2025-11-07,26.93,26.94,26.03,26.2,2257795,26.93,26.94,26.03,26.2,2257795,0.0,1.0
2025-11-10,27.11,27.405,26.8301,27.05,2573405,27.11,27.405,26.8301,27.05,2573405,0.0,1.0
2025-11-11,26.9,27.35,26.86,27.08,3719524,26.9,27.35,26.86,27.08,3719524,0.0,1.0
2025-11-12,27.14,27.39,26.9101,26.99,3522123,27.14,27.39,26.9101,26.99,3522123,0.0,1.0
2025-11-13,26.87,27.37,26.725,26.92,3151055,26.87,27.37,26.725,26.92,3151055,0.0,1.0
2025-11-14,26.93,26.995,26.47,26.71,2317974,26.93,26.995,26.47,26.71,2317974,0.0,1.0
2025-11-17,25.75,26.93,25.64,26.79,3558222,25.75,26.93,25.64,26.79,3558222,0.0,1.0
2025-11-18,25.8,26.06,25.51,25.6,5317970,25.8,26.06,25.51,25.6,5317970,0.0,1.0
2025-11-19,26.37,26.449,25.86,25.93,2484623,26.37,26.449,25.86,25.93,2484623,0.0,1.0
2025-11-20,26.23,27.16,26.145,26.63,2799801,26.23,27.16,26.145,26.63,2799801,0.0,1.0
2025-11-21,27.17,27.465,26.3,26.31,2602045,27.17,27.465,26.3,26.31,2602045,0.0,1.0
2025-11-24,27.54,27.6663,26.96,27.26,2445886,27.54,27.6663,26.96,27.26,2445886,0.0,1.0
2025-11-25,28.42,28.7737,27.69,27.71,2510155,28.42,28.7737,27.69,27.71,2510155,0.0,1.0
2025-11-26,28.36,28.59,28.32,28.32,2029996,28.36,28.59,28.32,28.32,2029996,0.0,1.0