date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1990-03-26,15.25,15.25,15.25,15.25,67,4.53021360273113,4.53021360273113,4.53021360273113,4.53021360273113,225.5412414514,0.0,1.0
1990-03-27,14.75,14.75,14.75,14.75,467,4.38168200919896,4.38168200919896,4.38168200919896,4.38168200919896,1572.05611578812,0.0,1.0
1990-03-28,15.25,15.25,14.75,14.75,3067,4.53021360273113,4.53021360273113,4.38168200919896,4.38168200919896,10324.4027989768,0.0,1.0
1990-03-29,14.75,15.25,14.75,14.75,3600,4.38168200919896,4.53021360273113,4.38168200919896,4.38168200919896,12118.6338690305,0.0,1.0
1990-03-30,15.25,15.25,14.75,14.75,6400,4.53021360273113,4.53021360273113,4.38168200919896,4.38168200919896,21544.2379893875,0.0,1.0
1990-04-02,14.75,15.25,14.75,14.75,400,4.38168200919896,4.53021360273113,4.38168200919896,4.38168200919896,1346.51487433672,0.0,1.0
1990-04-03,15.25,15.25,14.75,14.75,2000,4.53021360273113,4.53021360273113,4.38168200919896,4.38168200919896,6732.57437168359,0.0,1.0
1990-04-04,14.88,15.25,14.88,14.88,2067,4.42030022351733,4.53021360273113,4.42030022351733,4.42030022351733,6958.11561313499,0.0,1.0
1990-04-05,14.88,15.25,14.88,15.25,5400,4.42030022351733,4.53021360273113,4.42030022351733,4.53021360273113,18177.9508035457,0.0,1.0
1990-04-06,15.25,15.25,14.88,14.88,1267,4.53021360273113,4.53021360273113,4.42030022351733,4.42030022351733,4265.08586446156,0.0,1.0
1990-04-09,14.88,14.88,14.88,14.88,67,4.42030022351733,4.42030022351733,4.42030022351733,4.42030022351733,225.5412414514,0.0,1.0
1990-04-10,15.0,15.38,15.0,15.12,77667,4.45594780596505,4.5688318170495,4.45594780596505,4.49159538841277,261449.426862775,0.0,1.0
1990-04-11,15.0,15.25,15.0,15.0,8200,4.45594780596505,4.53021360273113,4.45594780596505,4.45594780596505,27603.5549239027,0.0,1.0
1990-04-12,15.0,15.25,15.0,15.0,66467,4.45594780596505,4.53021360273113,4.45594780596505,4.45594780596505,223747.010381346,0.0,1.0
1990-04-16,15.12,15.25,15.0,15.0,9800,4.49159538841277,4.53021360273113,4.45594780596505,4.45594780596505,32989.6144212496,0.0,1.0
1990-04-17,15.12,15.38,15.0,15.0,2600,4.49159538841277,4.5688318170495,4.45594780596505,4.45594780596505,8752.34668318866,0.0,1.0
1990-04-18,15.0,15.0,15.0,15.0,400,4.45594780596505,4.45594780596505,4.45594780596505,4.45594780596505,1346.51487433672,0.0,1.0
1990-04-19,15.0,15.0,15.0,15.0,0,4.45594780596505,4.45594780596505,4.45594780596505,4.45594780596505,0,0.0,1.0
1990-04-20,15.25,15.25,15.0,15.25,6000,4.53021360273113,4.53021360273113,4.45594780596505,4.53021360273113,20197.7231150508,0.0,1.0
1990-04-23,15.0,15.0,15.0,15.0,267,4.45594780596505,4.45594780596505,4.45594780596505,4.45594780596505,898.798678619759,0.0,1.0
1990-04-24,15.25,15.25,15.0,15.0,6600,4.53021360273113,4.53021360273113,4.45594780596505,4.45594780596505,22217.4954265559,0.0,1.0
1990-04-25,15.0,15.25,15.0,15.12,68000,4.45594780596505,4.53021360273113,4.45594780596505,4.49159538841277,228907.528637242,0.0,1.0
1990-04-26,15.0,15.25,15.0,15.0,65867,4.45594780596505,4.53021360273113,4.45594780596505,4.45594780596505,221727.238069841,0.0,1.0
1990-04-27,15.0,15.0,15.0,15.0,1667,4.45594780596505,4.45594780596505,4.45594780596505,4.45594780596505,5611.60073879827,0.0,1.0
1990-04-30,15.0,15.0,15.0,15.0,3600,4.45594780596505,4.45594780596505,4.45594780596505,4.45594780596505,12118.6338690305,0.0,1.0
1990-05-01,15.0,15.0,14.88,14.88,11600,4.45594780596505,4.45594780596505,4.42030022351733,4.42030022351733,39048.9313557648,0.0,1.0
1990-05-02,15.0,15.0,15.0,15.0,200,4.45594780596505,4.45594780596505,4.45594780596505,4.45594780596505,673.257437168359,0.0,1.0
1990-05-03,15.0,15.0,15.0,15.0,1000,4.45594780596505,4.45594780596505,4.45594780596505,4.45594780596505,3366.28718584179,0.0,1.0
1990-05-04,14.88,14.88,14.88,14.88,600,4.42030022351733,4.42030022351733,4.42030022351733,4.42030022351733,2019.77231150508,0.0,1.0
1990-05-07,15.0,15.0,14.75,14.75,17400,4.5005072840247,4.5005072840247,4.42549882929095,4.42549882929095,57993.4624095517,0.15,1.0
1990-05-08,14.75,14.75,14.75,14.75,267,4.42549882929095,4.42549882929095,4.42549882929095,4.42549882929095,889.899681801742,0.0,1.0
1990-05-09,15.12,15.12,14.75,15.12,8667,4.5365113422969,4.5365113422969,4.42549882929095,4.5365113422969,28886.7436036543,0.0,1.0
1990-05-10,15.0,15.0,15.0,15.0,67,4.5005072840247,4.5005072840247,4.5005072840247,4.5005072840247,223.308159852871,0.0,1.0
1990-05-11,15.0,15.0,14.75,14.75,21467,4.5005072840247,4.5005072840247,4.42549882929095,4.42549882929095,71548.601008382,0.0,1.0
1990-05-14,14.75,15.0,14.75,15.0,11267,4.42549882929095,4.5005072840247,4.42549882929095,4.5005072840247,37552.4333889896,0.0,1.0
1990-05-15,15.0,15.0,14.75,14.75,604067,4.5005072840247,4.5005072840247,4.42549882929095,4.42549882929095,2013329.70444544,0.0,1.0
1990-05-16,14.75,14.75,14.75,14.75,267,4.42549882929095,4.42549882929095,4.42549882929095,4.42549882929095,889.899681801742,0.0,1.0
1990-05-17,14.75,15.0,14.75,14.75,4867,4.42549882929095,4.5005072840247,4.42549882929095,4.42549882929095,16221.5046866258,0.0,1.0
1990-05-18,14.75,15.0,14.75,15.0,1667,4.42549882929095,4.5005072840247,4.42549882929095,4.5005072840247,5556.04033544384,0.0,1.0
1990-05-21,14.75,14.75,14.75,14.75,1600,4.42549882929095,4.42549882929095,4.42549882929095,4.42549882929095,5332.73217559097,0.0,1.0
1990-05-22,14.75,14.75,14.75,14.75,1400,4.42549882929095,4.42549882929095,4.42549882929095,4.42549882929095,4666.1406536421,0.0,1.0
1990-05-23,15.0,15.0,14.75,14.75,39400,4.5005072840247,4.5005072840247,4.42549882929095,4.42549882929095,131318.529823927,0.0,1.0
1990-05-24,14.75,14.88,14.75,14.75,30400,4.42549882929095,4.4645032257525,4.42549882929095,4.42549882929095,101321.911336228,0.0,1.0
1990-05-25,14.75,14.75,14.75,14.75,3400,4.42549882929095,4.42549882929095,4.42549882929095,4.42549882929095,11332.0558731308,0.0,1.0
1990-05-29,14.75,14.75,14.75,14.75,1067,4.42549882929095,4.42549882929095,4.42549882929095,4.42549882929095,3556.26576959723,0.0,1.0
1990-05-30,15.0,15.0,14.75,14.88,17267,4.5005072840247,4.5005072840247,4.42549882929095,4.4645032257525,57550.1790474557,0.0,1.0
1990-05-31,14.75,14.75,14.75,14.75,200,4.42549882929095,4.42549882929095,4.42549882929095,4.42549882929095,666.591521948871,0.0,1.0
1990-06-01,14.75,14.88,14.75,14.75,6000,4.42549882929095,4.4645032257525,4.42549882929095,4.42549882929095,19997.7456584661,0.0,1.0
1990-06-04,14.75,14.75,14.75,14.75,800,4.42549882929095,4.42549882929095,4.42549882929095,4.42549882929095,2666.36608779548,0.0,1.0
1990-06-05,14.75,14.88,14.75,14.75,8267,4.42549882929095,4.4645032257525,4.42549882929095,4.42549882929095,27553.5605597566,0.0,1.0
1990-06-06,14.5,14.75,14.5,14.75,4000,4.35049037455721,4.42549882929095,4.35049037455721,4.42549882929095,13331.8304389774,0.0,1.0
1990-06-07,14.5,14.75,14.5,14.5,3067,4.35049037455721,4.42549882929095,4.35049037455721,4.35049037455721,10222.1809890859,0.0,1.0
1990-06-08,14.75,14.75,14.5,14.5,2400,4.42549882929095,4.42549882929095,4.35049037455721,4.35049037455721,7999.09826338645,0.0,1.0
1990-06-11,14.25,14.25,14.25,14.25,1267,4.27548191982346,4.27548191982346,4.27548191982346,4.27548191982346,4222.8572915461,0.0,1.0
1990-06-12,14.13,14.75,14.13,14.75,5067,4.23947786155127,4.42549882929095,4.23947786155127,4.42549882929095,16888.0962085746,0.0,1.0
1990-06-13,14.5,14.5,14.0,14.0,30600,4.35049037455721,4.35049037455721,4.20047346508972,4.20047346508972,101988.502858177,0.0,1.0
1990-06-14,14.5,14.5,14.5,14.5,0,4.35049037455721,4.35049037455721,4.35049037455721,4.35049037455721,0,0.0,1.0
1990-06-15,14.25,14.5,14.13,14.5,17000,4.27548191982346,4.35049037455721,4.23947786155127,4.35049037455721,56660.279365654,0.0,1.0
1990-06-18,14.5,14.5,14.25,14.5,4067,4.35049037455721,4.35049037455721,4.27548191982346,4.35049037455721,13555.1385988303,0.0,1.0
1990-06-19,14.5,14.5,14.25,14.25,20200,4.35049037455721,4.35049037455721,4.27548191982346,4.27548191982346,67325.7437168359,0.0,1.0
1990-06-20,14.75,14.75,14.25,14.25,1000,4.42549882929095,4.42549882929095,4.27548191982346,4.27548191982346,3332.95760974435,0.0,1.0
1990-06-21,14.25,14.25,14.25,14.25,267,4.27548191982346,4.27548191982346,4.27548191982346,4.27548191982346,889.899681801742,0.0,1.0
1990-06-22,14.75,14.75,14.25,14.25,13400,4.42549882929095,4.42549882929095,4.27548191982346,4.27548191982346,44661.6319705743,0.0,1.0
1990-06-25,14.75,14.75,14.75,14.75,0,4.42549882929095,4.42549882929095,4.42549882929095,4.42549882929095,0,0.0,1.0
1990-06-26,14.25,14.25,14.25,14.25,600,4.27548191982346,4.27548191982346,4.27548191982346,4.27548191982346,1999.77456584661,0.0,1.0
1990-06-27,14.5,14.75,14.25,14.37,39467,4.35049037455721,4.42549882929095,4.27548191982346,4.31148597809566,131541.83798378,0.0,1.0
1990-06-28,14.75,14.75,14.25,14.5,25600,4.42549882929095,4.42549882929095,4.27548191982346,4.35049037455721,85323.7148094555,0.0,1.0
1990-06-29,14.75,15.25,14.25,14.5,23800,4.42549882929095,4.57551573875844,4.27548191982346,4.35049037455721,79324.3911119156,0.0,1.0
1990-07-02,15.0,15.0,14.62,14.75,15867,4.5005072840247,4.5005072840247,4.38649443282941,4.42549882929095,52884.0383938136,0.0,1.0
1990-07-03,15.0,15.12,14.62,14.62,2000,4.5005072840247,4.5365113422969,4.38649443282941,4.38649443282941,6665.9152194887,0.0,1.0
1990-07-05,15.25,15.25,14.75,14.75,1667,4.57551573875844,4.57551573875844,4.42549882929095,4.42549882929095,5556.04033544384,0.0,1.0
1990-07-06,15.0,15.0,14.75,14.75,46400,4.5005072840247,4.5005072840247,4.42549882929095,4.42549882929095,154649.233092138,0.0,1.0
1990-07-09,14.75,15.0,14.75,14.75,2667,4.42549882929095,4.5005072840247,4.42549882929095,4.42549882929095,8888.99794518819,0.0,1.0
1990-07-10,15.25,15.25,14.75,14.88,15667,4.57551573875844,4.57551573875844,4.42549882929095,4.4645032257525,52217.4468718648,0.0,1.0
1990-07-11,15.0,15.0,14.75,14.75,1200,4.5005072840247,4.5005072840247,4.42549882929095,4.42549882929095,3999.54913169322,0.0,1.0
1990-07-12,15.0,15.0,14.75,14.75,2867,4.5005072840247,4.5005072840247,4.42549882929095,4.42549882929095,9555.58946713705,0.0,1.0
1990-07-13,14.75,14.75,14.75,14.75,1467,4.42549882929095,4.42549882929095,4.42549882929095,4.42549882929095,4889.44881349497,0.0,1.0
1990-07-16,14.75,14.75,14.75,14.75,0,4.42549882929095,4.42549882929095,4.42549882929095,4.42549882929095,0,0.0,1.0
1990-07-17,14.75,14.75,14.75,14.75,2000,4.42549882929095,4.42549882929095,4.42549882929095,4.42549882929095,6665.91521948871,0.0,1.0
1990-07-18,14.75,14.75,14.75,14.75,1467,4.42549882929095,4.42549882929095,4.42549882929095,4.42549882929095,4889.44881349497,0.0,1.0
1990-07-19,14.75,15.0,14.75,14.75,8400,4.42549882929095,4.5005072840247,4.42549882929095,4.42549882929095,27996.8439218526,0.0,1.0
1990-07-20,14.75,14.75,14.75,14.75,7600,4.42549882929095,4.42549882929095,4.42549882929095,4.42549882929095,25330.4778340571,0.0,1.0
1990-07-23,14.0,14.75,13.75,14.75,30800,4.20047346508972,4.42549882929095,4.12546501035597,4.42549882929095,102655.094380126,0.0,1.0
1990-07-24,14.25,14.25,13.75,14.0,11400,4.27548191982346,4.27548191982346,4.12546501035597,4.20047346508972,37995.7167510856,0.0,1.0
1990-07-25,14.25,14.25,13.75,14.25,7000,4.27548191982346,4.27548191982346,4.12546501035597,4.27548191982346,23330.7032682105,0.0,1.0
1990-07-26,14.25,14.25,14.25,14.25,267,4.27548191982346,4.27548191982346,4.27548191982346,4.27548191982346,889.899681801742,0.0,1.0
1990-07-27,14.0,14.25,13.75,14.0,15000,4.20047346508972,4.27548191982346,4.12546501035597,4.20047346508972,49994.3641461652,0.0,1.0
1990-07-30,13.75,14.0,13.75,14.0,4800,4.12546501035597,4.20047346508972,4.12546501035597,4.20047346508972,15998.1965267729,0.0,1.0
1990-07-31,13.75,13.75,13.5,13.5,22867,4.12546501035597,4.12546501035597,4.05045655562223,4.05045655562223,76214.7416620241,0.0,1.0
1990-08-01,13.75,13.75,13.0,13.5,46000,4.12546501035597,4.12546501035597,3.90043964615474,4.05045655562223,153316.05004824,0.0,1.0
1990-08-02,13.5,13.5,13.5,13.5,1000,4.05045655562223,4.05045655562223,4.05045655562223,4.05045655562223,3332.95760974435,0.0,1.0
1990-08-03,13.25,13.5,13.25,13.5,12400,3.97544810088848,4.05045655562223,3.97544810088848,4.05045655562223,41328.67436083,0.0,1.0
1990-08-06,13.0,13.25,12.75,13.25,21067,3.94544471899499,4.02131865589874,3.86957078209124,4.02131865589874,69414.4816378931,0.15,1.0
1990-08-07,13.0,13.0,12.5,12.5,121667,3.94544471899499,3.94544471899499,3.79369684518749,3.79369684518749,400885.353274673,0.0,1.0
1990-08-08,13.0,13.0,12.5,12.5,65267,3.94544471899499,3.94544471899499,3.79369684518749,3.79369684518749,215050.789056836,0.0,1.0
1990-08-09,13.0,13.0,12.5,13.0,2400,3.94544471899499,3.94544471899499,3.79369684518749,3.94544471899499,7907.8537965037,0.0,1.0
1990-08-10,13.0,13.0,12.25,13.0,42067,3.94544471899499,3.94544471899499,3.71782290828374,3.94544471899499,138608.2023573,0.0,1.0
1990-08-13,12.5,12.75,12.0,12.0,7067,3.79369684518749,3.86957078209124,3.64194897137999,3.64194897137999,23285.3344916215,0.0,1.0
1990-08-14,12.75,12.75,12.0,12.0,1267,3.86957078209124,3.86957078209124,3.64194897137999,3.64194897137999,4174.68781673758,0.0,1.0
1990-08-15,12.75,12.75,12.25,12.25,3200,3.86957078209124,3.86957078209124,3.71782290828374,3.71782290828374,10543.8050620049,0.0,1.0
1990-08-16,12.75,12.75,12.25,12.38,15400,3.86957078209124,3.86957078209124,3.71782290828374,3.75727735547369,50742.0618608987,0.0,1.0
1990-08-17,12.75,12.75,12.25,12.25,34200,3.86957078209124,3.86957078209124,3.71782290828374,3.71782290828374,112686.916600178,0.0,1.0
1990-08-20,12.25,12.75,12.25,12.25,5400,3.71782290828374,3.86957078209124,3.71782290828374,3.71782290828374,17792.6710421333,0.0,1.0
1990-08-21,12.0,12.75,12.0,12.25,7800,3.64194897137999,3.86957078209124,3.64194897137999,3.71782290828374,25700.524838637,0.0,1.0
1990-08-22,12.5,12.5,12.0,12.0,14800,3.79369684518749,3.79369684518749,3.64194897137999,3.64194897137999,48765.0984117728,0.0,1.0
1990-08-23,12.25,12.25,11.5,11.75,8800,3.71782290828374,3.71782290828374,3.49020109757249,3.56607503447624,28995.4639205136,0.0,1.0
1990-08-24,11.75,12.25,11.5,11.5,16600,3.56607503447624,3.71782290828374,3.49020109757249,3.49020109757249,54695.9887591506,0.0,1.0
1990-08-27,12.0,12.0,11.25,11.25,867,3.64194897137999,3.64194897137999,3.41432716066874,3.41432716066874,2856.71218398696,0.0,1.0
1990-08-28,11.5,12.0,11.5,12.0,3667,3.49020109757249,3.64194897137999,3.49020109757249,3.64194897137999,12082.5416132413,0.0,1.0
1990-08-29,12.0,12.0,11.5,11.5,10667,3.64194897137999,3.64194897137999,3.49020109757249,3.49020109757249,35147.1151863771,0.0,1.0
1990-08-30,12.0,12.0,11.5,12.0,6067,3.64194897137999,3.64194897137999,3.49020109757249,3.64194897137999,19990.395409745,0.0,1.0
1990-08-31,12.0,12.0,12.0,12.0,67,3.64194897137999,3.64194897137999,3.64194897137999,3.64194897137999,220.760918485728,0.0,1.0
1990-09-04,12.0,12.0,11.75,11.88,10067,3.64194897137999,3.64194897137999,3.56607503447624,3.60552948166619,33170.1517372511,0.0,1.0
1990-09-05,12.0,12.0,12.0,12.0,67,3.64194897137999,3.64194897137999,3.64194897137999,3.64194897137999,220.760918485728,0.0,1.0
1990-09-06,12.0,12.0,11.62,11.62,8067,3.64194897137999,3.64194897137999,3.52662058728629,3.52662058728629,26580.2735734981,0.0,1.0
1990-09-07,12.0,12.0,12.0,12.0,2000,3.64194897137999,3.64194897137999,3.64194897137999,3.64194897137999,6589.87816375308,0.0,1.0
1990-09-10,12.0,12.0,12.0,12.0,67,3.64194897137999,3.64194897137999,3.64194897137999,3.64194897137999,220.760918485728,0.0,1.0
1990-09-11,11.5,12.0,11.5,11.62,60267,3.49020109757249,3.64194897137999,3.49020109757249,3.52662058728629,198576.093647454,0.0,1.0
1990-09-12,12.0,12.0,11.5,12.0,38867,3.64194897137999,3.64194897137999,3.49020109757249,3.64194897137999,128064.397295296,0.0,1.0
1990-09-13,12.0,12.0,11.62,12.0,5400,3.64194897137999,3.64194897137999,3.52662058728629,3.64194897137999,17792.6710421333,0.0,1.0
1990-09-14,12.0,12.0,11.5,11.62,31000,3.64194897137999,3.64194897137999,3.49020109757249,3.52662058728629,102143.111538173,0.0,1.0
1990-09-17,12.0,12.0,11.5,11.5,3000,3.64194897137999,3.64194897137999,3.49020109757249,3.49020109757249,9884.81724562963,0.0,1.0
1990-09-18,11.75,12.0,11.75,12.0,5400,3.56607503447624,3.64194897137999,3.56607503447624,3.64194897137999,17792.6710421333,0.0,1.0
1990-09-19,11.75,11.75,11.75,11.75,0,3.56607503447624,3.56607503447624,3.56607503447624,3.56607503447624,0,0.0,1.0
1990-09-20,12.0,12.0,11.5,12.0,7067,3.64194897137999,3.64194897137999,3.49020109757249,3.64194897137999,23285.3344916215,0.0,1.0
1990-09-21,12.0,12.0,11.5,12.0,1067,3.64194897137999,3.64194897137999,3.49020109757249,3.64194897137999,3515.70000036227,0.0,1.0
1990-09-24,12.0,12.0,11.5,11.75,20200,3.64194897137999,3.64194897137999,3.49020109757249,3.56607503447624,66557.7694539061,0.0,1.0
1990-09-25,12.0,12.0,11.5,11.62,26667,3.64194897137999,3.64194897137999,3.49020109757249,3.52662058728629,87866.1404964017,0.0,1.0
1990-09-26,12.0,12.0,11.5,11.5,1067,3.64194897137999,3.64194897137999,3.49020109757249,3.49020109757249,3515.70000036227,0.0,1.0
1990-09-27,12.0,12.0,11.5,11.5,4267,3.64194897137999,3.64194897137999,3.49020109757249,3.49020109757249,14059.5050623672,0.0,1.0
1990-09-28,11.75,12.0,11.5,11.5,27267,3.56607503447624,3.64194897137999,3.49020109757249,3.49020109757249,89843.1039455277,0.0,1.0
1990-10-01,12.12,12.12,12.12,12.12,2000,3.67836846109379,3.67836846109379,3.67836846109379,3.67836846109379,6589.87816375308,0.0,1.0
1990-10-02,11.5,12.25,11.5,11.5,1067,3.49020109757249,3.71782290828374,3.49020109757249,3.49020109757249,3515.70000036227,0.0,1.0
1990-10-03,12.25,12.25,12.25,12.25,67,3.71782290828374,3.71782290828374,3.71782290828374,3.71782290828374,220.760918485728,0.0,1.0
1990-10-04,12.25,12.25,11.5,11.75,8667,3.71782290828374,3.71782290828374,3.49020109757249,3.56607503447624,28557.237022624,0.0,1.0
1990-10-05,12.25,12.25,11.62,11.62,174667,3.71782290828374,3.71782290828374,3.52662058728629,3.52662058728629,575517.12461413,0.0,1.0
1990-10-08,12.25,12.25,11.5,11.5,8067,3.71782290828374,3.71782290828374,3.49020109757249,3.49020109757249,26580.2735734981,0.0,1.0
1990-10-09,12.25,12.25,11.5,11.5,3400,3.71782290828374,3.71782290828374,3.49020109757249,3.49020109757249,11202.7928783802,0.0,1.0
1990-10-10,11.75,12.0,11.25,12.0,6467,3.56607503447624,3.64194897137999,3.41432716066874,3.64194897137999,21308.3710424956,0.0,1.0
1990-10-11,11.5,11.5,11.0,11.0,2600,3.49020109757249,3.49020109757249,3.33845322376499,3.33845322376499,8566.84161287901,0.0,1.0
1990-10-12,11.5,11.5,11.5,11.5,2467,3.49020109757249,3.49020109757249,3.49020109757249,3.49020109757249,8128.61471498943,0.0,1.0
1990-10-15,11.5,11.5,10.75,10.75,3600,3.49020109757249,3.49020109757249,3.26257928686124,3.26257928686124,11861.7806947556,0.0,1.0
1990-10-16,10.75,11.5,10.75,10.75,5600,3.26257928686124,3.49020109757249,3.26257928686124,3.26257928686124,18451.6588585086,0.0,1.0
1990-10-17,11.5,11.5,11.5,11.5,67,3.49020109757249,3.49020109757249,3.49020109757249,3.49020109757249,220.760918485728,0.0,1.0
1990-10-18,11.5,11.5,10.75,11.5,400,3.49020109757249,3.49020109757249,3.26257928686124,3.49020109757249,1317.97563275062,0.0,1.0
1990-10-19,11.5,11.5,11.0,11.5,1067,3.49020109757249,3.49020109757249,3.33845322376499,3.49020109757249,3515.70000036227,0.0,1.0
1990-10-22,10.5,10.75,10.5,10.75,10600,3.18670534995749,3.26257928686124,3.18670534995749,3.26257928686124,34926.3542678914,0.0,1.0
1990-10-23,10.5,10.5,10.0,10.0,190067,3.18670534995749,3.18670534995749,3.03495747614999,3.03495747614999,626259.186475029,0.0,1.0
1990-10-24,10.5,10.5,10.25,10.25,2600,3.18670534995749,3.18670534995749,3.11083141305374,3.11083141305374,8566.84161287901,0.0,1.0
1990-10-25,10.5,10.5,10.5,10.5,1000,3.18670534995749,3.18670534995749,3.18670534995749,3.18670534995749,3294.93908187654,0.0,1.0
1990-10-26,10.5,10.5,10.0,10.0,400,3.18670534995749,3.18670534995749,3.03495747614999,3.03495747614999,1317.97563275062,0.0,1.0
1990-10-29,10.25,10.5,10.0,10.5,7600,3.11083141305374,3.18670534995749,3.03495747614999,3.18670534995749,25041.5370222617,0.0,1.0
1990-10-30,10.25,10.25,10.0,10.0,1200,3.11083141305374,3.11083141305374,3.03495747614999,3.03495747614999,3953.92689825185,0.0,1.0
1990-10-31,10.25,10.25,10.25,10.25,0,3.11083141305374,3.11083141305374,3.11083141305374,3.11083141305374,0,0.0,1.0
1990-11-01,10.25,10.25,10.0,10.0,1067,3.11083141305374,3.11083141305374,3.03495747614999,3.03495747614999,3515.70000036227,0.0,1.0
1990-11-02,10.25,10.25,9.38,9.38,204000,3.11083141305374,3.11083141305374,2.84679011262869,2.84679011262869,672167.572702815,0.0,1.0
1990-11-05,10.25,10.25,10.0,10.0,20000,3.11083141305374,3.11083141305374,3.03495747614999,3.03495747614999,65898.7816375309,0.0,1.0
1990-11-06,10.25,10.25,10.0,10.0,200,3.11083141305374,3.11083141305374,3.03495747614999,3.03495747614999,658.987816375309,0.0,1.0
1990-11-07,10.25,10.25,10.0,10.25,21467,3.11083141305374,3.11083141305374,3.03495747614999,3.11083141305374,70732.4572706438,0.0,1.0
1990-11-08,10.5,10.5,10.0,10.25,1267,3.18670534995749,3.18670534995749,3.03495747614999,3.11083141305374,4174.68781673758,0.0,1.0
1990-11-09,10.75,10.75,10.0,10.0,667,3.26257928686124,3.26257928686124,3.03495747614999,3.03495747614999,2197.72436761165,0.0,1.0
1990-11-12,10.75,10.75,10.75,10.75,0,3.26257928686124,3.26257928686124,3.26257928686124,3.26257928686124,0,0.0,1.0
1990-11-13,10.75,10.75,10.0,10.5,29667,3.26257928686124,3.26257928686124,3.03495747614999,3.18670534995749,97750.9577420314,0.0,1.0
1990-11-14,10.75,10.75,10.25,10.75,5000,3.26257928686124,3.26257928686124,3.11083141305374,3.26257928686124,16474.6954093827,0.0,1.0
1990-11-15,10.75,10.75,10.25,10.5,106867,3.26257928686124,3.26257928686124,3.11083141305374,3.18670534995749,352120.2548629,0.0,1.0
1990-11-16,10.75,10.75,10.75,10.75,0,3.26257928686124,3.26257928686124,3.26257928686124,3.26257928686124,0,0.0,1.0
1990-11-19,10.25,10.5,10.25,10.5,7600,3.11083141305374,3.18670534995749,3.11083141305374,3.18670534995749,25041.5370222617,0.0,1.0
1990-11-20,10.25,10.75,10.25,10.38,25800,3.11083141305374,3.26257928686124,3.11083141305374,3.15028586024369,85009.4283124148,0.0,1.0
1990-11-21,10.75,10.75,10.25,10.25,14600,3.26257928686124,3.26257928686124,3.11083141305374,3.11083141305374,48106.1105953975,0.0,1.0
1990-11-23,10.75,10.75,10.75,10.75,667,3.26257928686124,3.26257928686124,3.26257928686124,3.26257928686124,2197.72436761165,0.0,1.0
1990-11-26,10.75,10.75,10.75,10.75,800,3.26257928686124,3.26257928686124,3.26257928686124,3.26257928686124,2635.95126550123,0.0,1.0
1990-11-27,10.75,10.75,10.25,10.25,58667,3.26257928686124,3.26257928686124,3.11083141305374,3.11083141305374,193304.191116451,0.0,1.0
1990-11-28,11.0,11.0,10.62,10.75,8867,3.33845322376499,3.33845322376499,3.22312483967129,3.26257928686124,29216.2248389993,0.0,1.0
1990-11-29,11.0,11.0,10.25,10.25,5667,3.33845322376499,3.33845322376499,3.11083141305374,3.11083141305374,18672.4197769944,0.0,1.0
1990-11-30,11.0,11.0,11.0,11.0,0,3.33845322376499,3.33845322376499,3.33845322376499,3.33845322376499,0,0.0,1.0
1990-12-03,10.75,10.75,10.75,10.75,200,3.26257928686124,3.26257928686124,3.26257928686124,3.26257928686124,658.987816375309,0.0,1.0
1990-12-04,11.0,11.0,10.25,10.25,1067,3.38397758590724,3.38397758590724,3.15325184141356,3.15325184141356,3468.40358780134,0.15,1.0
1990-12-05,10.88,11.0,10.5,10.5,3000,3.34706146678825,3.38397758590724,3.23016042291145,3.23016042291145,9751.83764142834,0.0,1.0
1990-12-06,10.5,10.75,10.0,10.5,20667,3.23016042291145,3.30706900440935,3.07634325991567,3.23016042291145,67180.4095117999,0.0,1.0
1990-12-07,10.0,10.0,10.0,10.0,467,3.07634325991567,3.07634325991567,3.07634325991567,3.07634325991567,1518.03605951568,0.0,1.0
1990-12-10,10.75,10.75,10.0,10.0,1267,3.30706900440935,3.30706900440935,3.07634325991567,3.07634325991567,4118.5260972299,0.0,1.0
1990-12-11,10.75,10.75,10.75,10.75,0,3.30706900440935,3.30706900440935,3.30706900440935,3.30706900440935,0,0.0,1.0
1990-12-12,10.75,10.75,10.12,10.12,27067,3.30706900440935,3.30706900440935,3.11325937903466,3.11325937903466,87984.3298135135,0.0,1.0
1990-12-13,10.75,10.75,10.75,10.75,0,3.30706900440935,3.30706900440935,3.30706900440935,3.30706900440935,0,0.0,1.0
1990-12-14,10.5,10.5,10.5,10.5,400,3.23016042291145,3.23016042291145,3.23016042291145,3.23016042291145,1300.24501885711,0.0,1.0
1990-12-17,10.5,10.5,9.75,10.0,57200,3.23016042291145,3.23016042291145,2.99943467841778,3.07634325991567,185935.037696567,0.0,1.0
1990-12-18,10.25,10.25,9.75,9.75,6600,3.15325184141356,3.15325184141356,2.99943467841778,2.99943467841778,21454.0428111424,0.0,1.0
1990-12-19,10.25,10.25,9.75,10.25,3867,3.15325184141356,3.15325184141356,2.99943467841778,3.15325184141356,12570.1187198011,0.0,1.0
1990-12-20,10.25,10.25,9.75,10.12,6067,3.15325184141356,3.15325184141356,2.99943467841778,3.11325937903466,19721.4663235153,0.0,1.0
1990-12-21,9.75,10.25,9.75,9.75,8267,2.99943467841778,3.15325184141356,2.99943467841778,2.99943467841778,26872.8139272293,0.0,1.0
1990-12-24,10.25,10.25,9.75,9.75,6600,3.15325184141356,3.15325184141356,2.99943467841778,2.99943467841778,21454.0428111424,0.0,1.0
1990-12-26,9.75,10.25,9.75,10.12,101067,2.99943467841778,3.15325184141356,2.99943467841778,3.11325937903466,328529.658302079,0.0,1.0
1990-12-27,10.25,10.25,9.75,9.75,11867,3.15325184141356,3.15325184141356,2.99943467841778,2.99943467841778,38575.0190969434,0.0,1.0
1990-12-28,10.0,10.0,9.5,9.75,40200,3.07634325991567,3.07634325991567,2.92252609691989,2.99943467841778,130674.62439514,0.0,1.0
1990-12-31,10.0,10.0,9.5,9.5,13267,3.07634325991567,3.07634325991567,2.92252609691989,2.92252609691989,43125.8766629433,0.0,1.0
1991-01-02,10.0,10.0,9.75,9.75,1600,3.07634325991567,3.07634325991567,2.99943467841778,2.99943467841778,5200.98007542845,0.0,1.0
1991-01-03,10.0,10.0,10.0,10.0,0,3.07634325991567,3.07634325991567,3.07634325991567,3.07634325991567,0,0.0,1.0
1991-01-04,10.0,10.0,9.5,9.5,2200,3.07634325991567,3.07634325991567,2.92252609691989,2.92252609691989,7151.34760371412,0.0,1.0
1991-01-07,10.0,10.0,9.5,9.75,7267,3.07634325991567,3.07634325991567,2.92252609691989,2.99943467841778,23622.2013800866,0.0,1.0
1991-01-08,10.0,10.0,9.5,9.5,5267,3.07634325991567,3.07634325991567,2.92252609691989,2.92252609691989,17120.976285801,0.0,1.0
1991-01-09,10.0,10.0,9.25,9.5,3067,3.07634325991567,3.07634325991567,2.845617515422,2.92252609691989,9969.62868208691,0.0,1.0
1991-01-10,10.0,10.0,9.25,9.25,10067,3.07634325991567,3.07634325991567,2.845617515422,2.845617515422,32723.9165120864,0.0,1.0
1991-01-11,10.0,10.0,10.0,10.0,0,3.07634325991567,3.07634325991567,3.07634325991567,3.07634325991567,0,0.0,1.0
1991-01-14,9.5,9.5,9.0,9.25,7800,2.92252609691989,2.92252609691989,2.7687089339241,2.845617515422,25354.7778677137,0.0,1.0
1991-01-15,8.5,9.0,8.0,9.0,216267,2.61489177092832,2.7687089339241,2.46107460793254,2.7687089339241,703000.223732928,0.0,1.0
1991-01-16,9.0,9.0,8.5,8.5,1600,2.7687089339241,2.7687089339241,2.61489177092832,2.61489177092832,5200.98007542845,0.0,1.0
1991-01-17,9.25,9.25,8.75,9.25,3467,2.845617515422,2.845617515422,2.69180035242621,2.845617515422,11269.873700944,0.0,1.0
1991-01-18,9.25,9.25,9.25,9.25,667,2.845617515422,2.845617515422,2.845617515422,2.845617515422,2168.15856894423,0.0,1.0
1991-01-21,9.25,9.25,8.75,8.75,267,2.845617515422,2.845617515422,2.69180035242621,2.69180035242621,867.913550087121,0.0,1.0
1991-01-22,9.25,9.25,8.75,9.25,9400,2.845617515422,2.845617515422,2.69180035242621,2.845617515422,30555.7579431421,0.0,1.0
1991-01-23,9.25,9.25,9.0,9.0,667,2.845617515422,2.845617515422,2.7687089339241,2.7687089339241,2168.15856894423,0.0,1.0
1991-01-24,10.0,10.0,9.5,9.5,26000,3.07634325991567,3.07634325991567,2.92252609691989,2.92252609691989,84515.9262257123,0.0,1.0
1991-01-25,10.0,10.0,10.0,10.0,67,3.07634325991567,3.07634325991567,3.07634325991567,3.07634325991567,217.791040658566,0.0,1.0
1991-01-28,10.0,10.0,10.0,10.0,67,3.07634325991567,3.07634325991567,3.07634325991567,3.07634325991567,217.791040658566,0.0,1.0
1991-01-29,10.25,10.25,9.5,9.5,4600,3.15325184141356,3.15325184141356,2.92252609691989,2.92252609691989,14952.8177168568,0.0,1.0
1991-01-30,10.25,10.25,10.25,10.25,67,3.15325184141356,3.15325184141356,3.15325184141356,3.15325184141356,217.791040658566,0.0,1.0
1991-01-31,10.0,10.0,9.5,9.5,2600,3.07634325991567,3.07634325991567,2.92252609691989,2.92252609691989,8451.59262257123,0.0,1.0
1991-02-01,10.25,10.25,9.5,9.5,1267,3.15325184141356,3.15325184141356,2.92252609691989,2.92252609691989,4118.5260972299,0.0,1.0
1991-02-04,10.25,10.25,10.25,10.25,600,3.15325184141356,3.15325184141356,3.15325184141356,3.15325184141356,1950.36752828567,0.0,1.0
1991-02-05,10.0,10.25,9.5,9.5,4600,3.12248840881441,3.20055061903477,2.96636398837369,2.96636398837369,14731.8401151298,0.15,1.0
1991-02-06,10.25,10.25,10.25,10.25,667,3.20055061903477,3.20055061903477,3.20055061903477,3.20055061903477,2136.11681669382,0.0,1.0
1991-02-07,10.0,10.25,9.75,10.25,23800,3.12248840881441,3.20055061903477,3.04442619859405,3.20055061903477,76221.2597261065,0.0,1.0
1991-02-08,10.25,10.25,9.75,9.75,4867,3.20055061903477,3.20055061903477,3.04442619859405,3.04442619859405,15586.927356595,0.0,1.0
1991-02-11,10.25,10.25,10.0,10.25,1667,3.20055061903477,3.20055061903477,3.12248840881441,3.20055061903477,5338.69075476552,0.0,1.0
1991-02-12,10.25,10.25,9.75,9.75,1267,3.20055061903477,3.20055061903477,3.04442619859405,3.04442619859405,4057.66117953684,0.0,1.0
1991-02-13,10.25,10.25,9.75,9.75,6200,3.20055061903477,3.20055061903477,3.04442619859405,3.04442619859405,19855.9584160445,0.0,1.0
1991-02-14,10.0,10.25,9.75,10.25,14667,3.12248840881441,3.20055061903477,3.04442619859405,3.20055061903477,46972.1519496976,0.0,1.0
1991-02-15,10.5,10.5,10.0,10.0,7067,3.27861282925513,3.27861282925513,3.12248840881441,3.12248840881441,22632.5900203527,0.0,1.0
1991-02-19,10.5,10.75,10.25,10.5,31667,3.27861282925513,3.35667503947549,3.20055061903477,3.27861282925513,101415.908896917,0.0,1.0
1991-02-20,11.0,11.0,10.5,11.0,4000,3.43473724969585,3.43473724969585,3.27861282925513,3.43473724969585,12810.2957522868,0.0,1.0
1991-02-21,12.0,12.0,11.0,11.0,15400,3.74698609057729,3.74698609057729,3.43473724969585,3.43473724969585,49319.6386463042,0.0,1.0
1991-02-22,12.0,12.25,11.88,12.25,4067,3.74698609057729,3.82504830079765,3.70951622967151,3.82504830079765,13024.8682061376,0.0,1.0
1991-02-25,12.75,12.75,12.0,12.75,11667,3.98117272123837,3.98117272123837,3.74698609057729,3.98117272123837,37364.4301354825,0.0,1.0
1991-02-26,12.5,12.75,12.0,12.0,5800,3.90311051101801,3.98117272123837,3.74698609057729,3.74698609057729,18574.9288408159,0.0,1.0
1991-02-27,12.75,12.75,12.0,12.5,5400,3.98117272123837,3.98117272123837,3.74698609057729,3.90311051101801,17293.8992655872,0.0,1.0
1991-02-28,12.75,12.75,12.5,12.5,7267,3.98117272123837,3.98117272123837,3.90311051101801,3.90311051101801,23273.1048079671,0.0,1.0
1991-03-01,12.75,12.75,12.25,12.5,15400,3.98117272123837,3.98117272123837,3.82504830079765,3.90311051101801,49319.6386463042,0.0,1.0
1991-03-04,12.75,12.75,12.25,12.75,5400,3.98117272123837,3.98117272123837,3.82504830079765,3.98117272123837,17293.8992655872,0.0,1.0
1991-03-05,12.5,12.75,12.25,12.5,11467,3.90311051101801,3.98117272123837,3.82504830079765,3.90311051101801,36723.9153478682,0.0,1.0
1991-03-06,12.5,12.5,12.5,12.5,0,3.90311051101801,3.90311051101801,3.90311051101801,3.90311051101801,0,0.0,1.0
1991-03-07,13.5,13.5,13.5,13.5,1000,4.21535935189945,4.21535935189945,4.21535935189945,4.21535935189945,3202.5739380717,0.0,1.0
1991-03-08,14.25,14.25,13.5,13.5,17867,4.44954598256053,4.44954598256053,4.21535935189945,4.21535935189945,57220.3885515271,0.0,1.0
1991-03-11,14.0,14.25,13.75,14.25,4667,4.37148377234017,4.44954598256053,4.29342156211981,4.44954598256053,14946.4125689806,0.0,1.0
1991-03-12,14.0,14.0,13.75,14.0,12600,4.37148377234017,4.37148377234017,4.29342156211981,4.37148377234017,40352.4316197035,0.0,1.0
1991-03-13,13.75,13.75,13.75,13.75,2000,4.29342156211981,4.29342156211981,4.29342156211981,4.29342156211981,6405.14787614341,0.0,1.0
1991-03-14,13.75,13.75,13.75,13.75,667,4.29342156211981,4.29342156211981,4.29342156211981,4.29342156211981,2136.11681669383,0.0,1.0
1991-03-15,13.75,14.0,13.75,13.88,6067,4.29342156211981,4.37148377234017,4.29342156211981,4.3340139114344,19430.016082281,0.0,1.0
1991-03-18,13.75,13.75,13.75,13.75,0,4.29342156211981,4.29342156211981,4.29342156211981,4.29342156211981,0,0.0,1.0
1991-03-19,13.75,13.75,13.75,13.75,0,4.29342156211981,4.29342156211981,4.29342156211981,4.29342156211981,0,0.0,1.0
1991-03-20,13.75,13.75,13.75,13.75,0,4.29342156211981,4.29342156211981,4.29342156211981,4.29342156211981,0,0.0,1.0
1991-03-21,14.0,14.0,13.5,13.5,9667,4.37148377234017,4.37148377234017,4.21535935189945,4.21535935189945,30959.2822593392,0.0,1.0
1991-03-22,13.62,13.88,13.5,13.5,17200,4.25282921280522,4.3340139114344,4.21535935189945,4.21535935189945,55084.2717348333,0.0,1.0
1991-03-25,14.0,14.5,14.0,14.0,10867,4.37148377234017,4.52760819278089,4.37148377234017,4.37148377234017,34802.3709850252,0.0,1.0
1991-03-26,14.0,14.37,14.0,14.37,1200,4.37148377234017,4.4870158434663,4.37148377234017,4.4870158434663,3843.08872568604,0.0,1.0
1991-03-27,14.0,14.0,14.0,14.0,600,4.37148377234017,4.37148377234017,4.37148377234017,4.37148377234017,1921.54436284302,0.0,1.0
1991-03-28,14.0,14.0,14.0,14.0,0,4.37148377234017,4.37148377234017,4.37148377234017,4.37148377234017,0,0.0,1.0
1991-04-01,14.25,14.5,14.25,14.5,1867,4.44954598256053,4.52760819278089,4.44954598256053,4.52760819278089,5979.20554237987,0.0,1.0
1991-04-02,14.0,14.5,14.0,14.5,28667,4.37148377234017,4.52760819278089,4.37148377234017,4.52760819278089,91808.1870827015,0.0,1.0
1991-04-03,14.25,14.25,14.25,14.25,2000,4.44954598256053,4.44954598256053,4.44954598256053,4.44954598256053,6405.1478761434,0.0,1.0
1991-04-04,14.75,14.75,14.75,14.75,2467,4.60567040300125,4.60567040300125,4.60567040300125,4.60567040300125,7900.74990522289,0.0,1.0
1991-04-05,15.0,15.0,15.0,15.0,1067,4.68373261322161,4.68373261322161,4.68373261322161,4.68373261322161,3417.14639192251,0.0,1.0
1991-04-08,14.0,15.0,14.0,15.0,12267,4.37148377234017,4.68373261322161,4.37148377234017,4.68373261322161,39285.9744983256,0.0,1.0
1991-04-09,14.0,14.0,13.62,13.75,12267,4.37148377234017,4.37148377234017,4.25282921280522,4.29342156211981,39285.9744983256,0.0,1.0
1991-04-10,13.25,14.0,13.25,14.0,2600,4.13729714167909,4.37148377234017,4.13729714167909,4.37148377234017,8326.69223898642,0.0,1.0
1991-04-11,13.12,14.0,13.0,14.0,15800,4.0967047923645,4.37148377234017,4.05923493145873,4.37148377234017,50600.6682215329,0.0,1.0
1991-04-12,13.5,13.5,13.0,13.0,6467,4.21535935189945,4.21535935189945,4.05923493145873,4.05923493145873,20711.0456575097,0.0,1.0
1991-04-15,13.75,13.75,13.0,13.75,1067,4.29342156211981,4.29342156211981,4.05923493145873,4.29342156211981,3417.14639192251,0.0,1.0
1991-04-16,13.75,13.75,13.75,13.75,67,4.29342156211981,4.29342156211981,4.29342156211981,4.29342156211981,214.572453850804,0.0,1.0
1991-04-17,13.0,13.75,13.0,13.0,18200,4.05923493145873,4.29342156211981,4.05923493145873,4.05923493145873,58286.845672905,0.0,1.0
1991-04-18,13.0,13.0,12.75,13.0,43867,4.05923493145873,4.05923493145873,3.98117272123837,4.05923493145873,140487.310941391,0.0,1.0
1991-04-19,13.0,13.5,13.0,13.5,4467,4.05923493145873,4.21535935189945,4.05923493145873,4.21535935189945,14305.8977813663,0.0,1.0
1991-04-22,13.5,13.5,13.5,13.5,1000,4.21535935189945,4.21535935189945,4.21535935189945,4.21535935189945,3202.5739380717,0.0,1.0
1991-04-23,13.12,13.5,12.87,13.5,25467,4.0967047923645,4.21535935189945,4.01864258214414,4.21535935189945,81559.9504808721,0.0,1.0
1991-04-24,13.12,13.12,13.12,13.12,0,4.0967047923645,4.0967047923645,4.0967047923645,4.0967047923645,0,0.0,1.0
1991-04-25,12.75,13.0,12.75,12.75,15867,3.98117272123837,4.05923493145873,3.98117272123837,3.98117272123837,50815.2406753837,0.0,1.0
1991-04-26,12.5,12.75,12.5,12.5,7200,3.90311051101801,3.98117272123837,3.90311051101801,3.90311051101801,23058.5323541163,0.0,1.0
1991-04-29,12.5,13.25,12.5,13.25,1600,3.90311051101801,4.13729714167909,3.90311051101801,4.13729714167909,5124.11830091472,0.0,1.0
1991-04-30,13.0,13.0,12.25,13.0,200,4.05923493145873,4.05923493145873,3.82504830079765,4.05923493145873,640.51478761434,0.0,1.0
1991-05-01,12.75,12.75,12.75,12.75,400,3.98117272123837,3.98117272123837,3.98117272123837,3.98117272123837,1281.02957522868,0.0,1.0
1991-05-02,12.5,13.0,12.25,12.75,3867,3.90311051101801,4.05923493145873,3.82504830079765,3.98117272123837,12384.3534185233,0.0,1.0
1991-05-03,12.5,13.0,12.5,13.0,1200,3.90311051101801,4.05923493145873,3.90311051101801,4.05923493145873,3843.08872568604,0.0,1.0
1991-05-06,12.75,13.25,12.5,13.0,2600,3.98117272123837,4.13729714167909,3.90311051101801,4.05923493145873,8326.69223898642,0.0,1.0
1991-05-07,12.5,12.5,12.5,12.5,1000,3.94994783715022,3.94994783715022,3.94994783715022,3.94994783715022,3164.59875303528,0.15,1.0
1991-05-08,12.5,12.75,12.5,12.75,2467,3.94994783715022,4.02894679389323,3.94994783715022,4.02894679389323,7807.06512373804,0.0,1.0
1991-05-09,13.5,13.5,12.5,12.5,15867,4.26594366412224,4.26594366412224,3.94994783715022,3.94994783715022,50212.6884144108,0.0,1.0
1991-05-10,13.38,13.5,13.0,13.0,52200,4.2280241648856,4.26594366412224,4.10794575063623,4.10794575063623,165192.054908442,0.0,1.0
1991-05-13,13.62,13.62,13.0,13.0,42400,4.30386316335888,4.30386316335888,4.10794575063623,4.10794575063623,134178.987128696,0.0,1.0
1991-05-14,13.62,13.62,13.62,13.62,0,4.30386316335888,4.30386316335888,4.30386316335888,4.30386316335888,0,0.0,1.0
1991-05-15,13.0,13.5,13.0,13.25,15267,4.10794575063623,4.26594366412224,4.10794575063623,4.18694470737924,48313.9291625897,0.0,1.0
1991-05-16,13.0,13.0,13.0,13.0,1000,4.10794575063623,4.10794575063623,4.10794575063623,4.10794575063623,3164.59875303528,0.0,1.0
1991-05-17,13.0,13.0,13.0,13.0,267,4.10794575063623,4.10794575063623,4.10794575063623,4.10794575063623,844.94786706042,0.0,1.0
1991-05-20,14.0,14.0,14.0,14.0,200,4.42394157760825,4.42394157760825,4.42394157760825,4.42394157760825,632.919750607056,0.0,1.0
1991-05-21,13.5,14.0,13.0,13.0,3667,4.26594366412224,4.42394157760825,4.10794575063623,4.10794575063623,11604.5836273804,0.0,1.0
1991-05-22,13.25,14.0,13.25,14.0,10667,4.18694470737924,4.42394157760825,4.18694470737924,4.42394157760825,33756.7748986273,0.0,1.0
1991-05-23,13.5,14.0,13.25,13.25,63267,4.26594366412224,4.42394157760825,4.18694470737924,4.18694470737924,200214.669308283,0.0,1.0
1991-05-24,13.5,13.5,13.5,13.5,0,4.26594366412224,4.26594366412224,4.26594366412224,4.26594366412224,0,0.0,1.0
1991-05-28,13.25,13.25,13.25,13.25,267,4.18694470737924,4.18694470737924,4.18694470737924,4.18694470737924,844.947867060419,0.0,1.0
1991-05-29,13.25,13.25,13.25,13.25,0,4.18694470737924,4.18694470737924,4.18694470737924,4.18694470737924,0,0.0,1.0
1991-05-30,13.25,13.25,13.25,13.25,0,4.18694470737924,4.18694470737924,4.18694470737924,4.18694470737924,0,0.0,1.0
1991-05-31,14.25,14.25,13.5,13.5,8067,4.50294053435126,4.50294053435126,4.26594366412224,4.26594366412224,25528.8181407356,0.0,1.0
1991-06-03,13.25,13.25,13.25,13.25,667,4.18694470737924,4.18694470737924,4.18694470737924,4.18694470737924,2110.78736827453,0.0,1.0
1991-06-04,13.25,13.25,13.25,13.25,0,4.18694470737924,4.18694470737924,4.18694470737924,4.18694470737924,0,0.0,1.0
1991-06-05,14.0,14.0,13.75,13.75,2000,4.42394157760825,4.42394157760825,4.34494262086525,4.34494262086525,6329.19750607056,0.0,1.0
1991-06-06,14.0,14.0,14.0,14.0,0,4.42394157760825,4.42394157760825,4.42394157760825,4.42394157760825,0,0.0,1.0
1991-06-07,14.0,14.0,14.0,14.0,0,4.42394157760825,4.42394157760825,4.42394157760825,4.42394157760825,0,0.0,1.0
1991-06-10,14.0,14.0,14.0,14.0,0,4.42394157760825,4.42394157760825,4.42394157760825,4.42394157760825,0,0.0,1.0
1991-06-11,13.25,14.0,13.25,13.88,52667,4.18694470737924,4.42394157760825,4.18694470737924,4.38602207837161,166669.922526109,0.0,1.0
1991-06-12,14.0,14.0,14.0,14.0,2867,4.42394157760825,4.42394157760825,4.42394157760825,4.42394157760825,9072.90462495215,0.0,1.0
1991-06-13,13.75,14.13,13.75,13.75,2867,4.34494262086525,4.46502103511461,4.34494262086525,4.34494262086525,9072.90462495214,0.0,1.0
1991-06-14,14.13,14.25,13.75,13.75,11067,4.46502103511461,4.50294053435126,4.34494262086525,4.34494262086525,35022.6143998415,0.0,1.0
1991-06-17,14.0,14.0,14.0,14.0,67,4.42394157760825,4.42394157760825,4.42394157760825,4.42394157760825,212.028116453364,0.0,1.0
1991-06-18,14.0,14.75,13.75,14.75,204400,4.42394157760825,4.66093844783726,4.34494262086525,4.66093844783726,646843.985120411,0.0,1.0
1991-06-19,13.75,14.0,13.75,13.75,18600,4.34494262086525,4.42394157760825,4.34494262086525,4.34494262086525,58861.5368064562,0.0,1.0
1991-06-20,13.75,13.75,13.75,13.75,1467,4.34494262086525,4.34494262086525,4.34494262086525,4.34494262086525,4642.46637070275,0.0,1.0
1991-06-21,14.5,14.5,13.75,13.75,467,4.58193949109426,4.58193949109426,4.34494262086525,4.34494262086525,1477.86761766748,0.0,1.0
1991-06-24,14.5,14.5,14.5,14.5,0,4.58193949109426,4.58193949109426,4.58193949109426,4.58193949109426,0,0.0,1.0
1991-06-25,13.75,14.5,13.75,14.5,600,4.34494262086525,4.58193949109426,4.34494262086525,4.58193949109426,1898.75925182117,0.0,1.0
1991-06-26,13.75,13.75,13.75,13.75,1000,4.34494262086525,4.34494262086525,4.34494262086525,4.34494262086525,3164.59875303528,0.0,1.0
1991-06-27,13.75,13.75,13.75,13.75,600,4.34494262086525,4.34494262086525,4.34494262086525,4.34494262086525,1898.75925182117,0.0,1.0
1991-06-28,13.75,13.75,13.75,13.75,0,4.34494262086525,4.34494262086525,4.34494262086525,4.34494262086525,0,0.0,1.0
1991-07-01,13.75,13.75,13.75,13.75,200,4.34494262086525,4.34494262086525,4.34494262086525,4.34494262086525,632.919750607055,0.0,1.0
1991-07-02,14.0,14.25,13.75,13.75,46667,4.42394157760825,4.50294053435126,4.34494262086525,4.34494262086525,147682.330007897,0.0,1.0
1991-07-03,14.0,14.0,14.0,14.0,0,4.42394157760825,4.42394157760825,4.42394157760825,4.42394157760825,0,0.0,1.0
1991-07-05,14.0,14.0,14.0,14.0,0,4.42394157760825,4.42394157760825,4.42394157760825,4.42394157760825,0,0.0,1.0
1991-07-08,14.0,14.0,13.75,14.0,13600,4.42394157760825,4.42394157760825,4.34494262086525,4.42394157760825,43038.5430412798,0.0,1.0
1991-07-09,13.75,14.0,13.75,14.0,667,4.34494262086525,4.42394157760825,4.34494262086525,4.42394157760825,2110.78736827453,0.0,1.0
1991-07-10,13.75,13.75,13.75,13.75,67,4.34494262086525,4.34494262086525,4.34494262086525,4.34494262086525,212.028116453364,0.0,1.0
1991-07-11,13.75,14.0,13.75,13.75,34267,4.34494262086525,4.42394157760825,4.34494262086525,4.34494262086525,108441.30547026,0.0,1.0
1991-07-12,14.0,14.0,14.0,14.0,1000,4.42394157760825,4.42394157760825,4.42394157760825,4.42394157760825,3164.59875303528,0.0,1.0
1991-07-15,14.0,14.0,13.75,13.75,267,4.42394157760825,4.42394157760825,4.34494262086525,4.34494262086525,844.94786706042,0.0,1.0
1991-07-16,13.75,14.0,13.75,14.0,52067,4.34494262086525,4.42394157760825,4.34494262086525,4.42394157760825,164771.163274288,0.0,1.0
1991-07-17,13.75,13.75,13.75,13.75,0,4.34494262086525,4.34494262086525,4.34494262086525,4.34494262086525,0,0.0,1.0
1991-07-18,13.75,13.75,13.75,13.75,3200,4.34494262086525,4.34494262086525,4.34494262086525,4.34494262086525,10126.7160097129,0.0,1.0
1991-07-19,14.0,14.0,13.75,13.75,6067,4.42394157760825,4.42394157760825,4.34494262086525,4.34494262086525,19199.620634665,0.0,1.0
1991-07-22,13.75,13.75,13.75,13.75,2067,4.34494262086525,4.34494262086525,4.34494262086525,4.34494262086525,6541.22562252392,0.0,1.0
1991-07-23,13.75,13.75,13.75,13.75,467,4.34494262086525,4.34494262086525,4.34494262086525,4.34494262086525,1477.86761766747,0.0,1.0
1991-07-24,14.0,14.0,14.0,14.0,67,4.42394157760825,4.42394157760825,4.42394157760825,4.42394157760825,212.028116453364,0.0,1.0
1991-07-25,13.75,14.0,13.75,14.0,1867,4.34494262086525,4.42394157760825,4.34494262086525,4.42394157760825,5908.30587191686,0.0,1.0
1991-07-26,13.75,13.75,13.75,13.75,467,4.34494262086525,4.34494262086525,4.34494262086525,4.34494262086525,1477.86761766747,0.0,1.0
1991-07-29,13.75,14.0,13.75,14.0,200,4.34494262086525,4.42394157760825,4.34494262086525,4.42394157760825,632.919750607055,0.0,1.0
1991-07-30,14.0,14.0,13.75,13.75,24267,4.42394157760825,4.42394157760825,4.34494262086525,4.34494262086525,76795.3179399072,0.0,1.0
1991-07-31,13.75,13.75,13.75,13.75,200,4.34494262086525,4.34494262086525,4.34494262086525,4.34494262086525,632.919750607055,0.0,1.0
1991-08-01,14.62,14.62,14.0,14.0,61867,4.6198589903309,4.6198589903309,4.42394157760825,4.42394157760825,195784.231054034,0.0,1.0
1991-08-02,14.0,14.5,14.0,14.0,2067,4.42394157760825,4.58193949109426,4.42394157760825,4.42394157760825,6541.22562252393,0.0,1.0
1991-08-05,14.0,14.5,14.0,14.5,600,4.42394157760825,4.58193949109426,4.42394157760825,4.58193949109426,1898.75925182117,0.0,1.0
1991-08-06,14.0,14.0,14.0,14.0,67,4.47134095165405,4.47134095165405,4.47134095165405,4.47134095165405,209.780468575766,0.15,1.0
1991-08-07,14.0,14.25,14.0,14.13,51267,4.47134095165405,4.55118632579073,4.47134095165405,4.51286054620513,160519.631081699,0.0,1.0
1991-08-08,14.5,14.5,14.0,14.0,20200,4.63103169992741,4.63103169992741,4.47134095165405,4.47134095165405,63247.2457497087,0.0,1.0
1991-08-09,14.0,14.0,14.0,14.0,600,4.47134095165405,4.47134095165405,4.47134095165405,4.47134095165405,1878.63106187253,0.0,1.0
1991-08-12,14.75,14.75,14.0,14.0,400,4.71087707406409,4.71087707406409,4.47134095165405,4.47134095165405,1252.42070791502,0.0,1.0
1991-08-13,14.5,14.5,14.37,14.37,28800,4.63103169992741,4.63103169992741,4.58951210537634,4.58951210537634,90174.2909698817,0.0,1.0
1991-08-14,14.0,14.0,14.0,14.0,3800,4.47134095165405,4.47134095165405,4.47134095165405,4.47134095165405,11897.9967251927,0.0,1.0
1991-08-15,14.25,14.25,14.0,14.13,14200,4.55118632579073,4.55118632579073,4.47134095165405,4.51286054620513,44460.9351309833,0.0,1.0
1991-08-16,14.0,14.0,14.0,14.0,1000,4.47134095165405,4.47134095165405,4.47134095165405,4.47134095165405,3131.05176978756,0.0,1.0
1991-08-19,14.25,14.25,14.0,14.0,3467,4.55118632579073,4.55118632579073,4.47134095165405,4.47134095165405,10855.3564858535,0.0,1.0
1991-08-20,14.0,14.75,14.0,14.75,467,4.47134095165405,4.71087707406409,4.47134095165405,4.71087707406409,1462.20117649079,0.0,1.0
1991-08-21,14.37,14.37,14.25,14.25,27467,4.58951210537634,4.58951210537634,4.55118632579073,4.55118632579073,86000.5989607548,0.0,1.0
1991-08-22,14.25,14.37,14.25,14.37,20000,4.55118632579073,4.58951210537634,4.55118632579073,4.58951210537634,62621.0353957512,0.0,1.0
1991-08-23,14.0,14.0,14.0,14.0,1000,4.47134095165405,4.47134095165405,4.47134095165405,4.47134095165405,3131.05176978756,0.0,1.0
1991-08-26,14.5,14.75,14.0,14.0,11800,4.63103169992741,4.71087707406409,4.47134095165405,4.47134095165405,36946.4108834932,0.0,1.0
1991-08-27,14.75,14.75,14.0,14.0,467,4.71087707406409,4.71087707406409,4.47134095165405,4.47134095165405,1462.20117649079,0.0,1.0
1991-08-28,14.0,14.0,14.0,14.0,467,4.47134095165405,4.47134095165405,4.47134095165405,4.47134095165405,1462.20117649079,0.0,1.0
1991-08-29,14.62,15.0,14.25,14.25,36200,4.66935747951302,4.79072244820077,4.55118632579073,4.55118632579073,113344.07406631,0.0,1.0
1991-08-30,14.25,14.25,14.25,14.25,1400,4.55118632579073,4.55118632579073,4.55118632579073,4.55118632579073,4383.47247770258,0.0,1.0
1991-09-03,14.25,14.25,14.25,14.25,0,4.55118632579073,4.55118632579073,4.55118632579073,4.55118632579073,0,0.0,1.0
1991-09-04,14.5,14.62,14.5,14.5,55000,4.63103169992741,4.66935747951302,4.63103169992741,4.63103169992741,172207.847338316,0.0,1.0
1991-09-05,15.0,15.0,14.25,14.25,48667,4.79072244820077,4.79072244820077,4.55118632579073,4.55118632579073,152378.896480251,0.0,1.0
1991-09-06,14.25,14.25,14.25,14.25,1667,4.55118632579073,4.55118632579073,4.55118632579073,4.55118632579073,5219.46330023586,0.0,1.0
1991-09-09,14.25,14.25,14.25,14.25,1467,4.55118632579073,4.55118632579073,4.55118632579073,4.55118632579073,4593.25294627835,0.0,1.0
1991-09-10,14.5,14.5,14.5,14.5,2467,4.63103169992741,4.63103169992741,4.63103169992741,4.63103169992741,7724.3047160659,0.0,1.0
1991-09-11,14.25,14.5,14.25,14.25,17000,4.55118632579073,4.63103169992741,4.55118632579073,4.55118632579073,53227.8800863885,0.0,1.0
1991-09-12,14.25,14.25,14.25,14.25,200,4.55118632579073,4.55118632579073,4.55118632579073,4.55118632579073,626.210353957512,0.0,1.0
1991-09-13,14.25,14.25,14.25,14.25,0,4.55118632579073,4.55118632579073,4.55118632579073,4.55118632579073,0,0.0,1.0
1991-09-16,14.5,15.0,14.25,15.0,78267,4.63103169992741,4.79072244820077,4.55118632579073,4.79072244820077,245058.028865963,0.0,1.0
1991-09-17,14.25,15.0,14.25,15.0,2200,4.55118632579073,4.79072244820077,4.55118632579073,4.79072244820077,6888.31389353263,0.0,1.0
1991-09-18,13.75,14.75,13.75,14.75,15600,4.39149557751737,4.71087707406409,4.39149557751737,4.71087707406409,48844.4076086859,0.0,1.0
1991-09-19,14.13,14.13,14.13,14.13,1000,4.51286054620513,4.51286054620513,4.51286054620513,4.51286054620513,3131.05176978755,0.0,1.0
1991-09-20,13.75,13.75,13.75,13.75,1067,4.39149557751737,4.39149557751737,4.39149557751737,4.39149557751737,3340.83223836333,0.0,1.0
1991-09-23,14.0,14.0,13.88,13.88,51800,4.47134095165405,4.47134095165405,4.43301517206845,4.43301517206845,162188.481674996,0.0,1.0
1991-09-24,13.62,13.75,13.62,13.75,2800,4.3499759829663,4.39149557751737,4.3499759829663,4.39149557751737,8766.94495540516,0.0,1.0
1991-09-25,13.62,13.62,13.62,13.62,0,4.3499759829663,4.3499759829663,4.3499759829663,4.3499759829663,0,0.0,1.0
1991-09-26,13.75,14.0,13.75,13.75,5867,4.39149557751737,4.47134095165405,4.39149557751737,4.39149557751737,18369.8807333436,0.0,1.0
1991-09-27,13.88,13.88,13.75,13.75,252000,4.43301517206845,4.43301517206845,4.39149557751737,4.39149557751737,789025.045986464,0.0,1.0
1991-09-30,14.25,14.25,13.75,13.75,1400,4.55118632579073,4.55118632579073,4.39149557751737,4.39149557751737,4383.47247770258,0.0,1.0
1991-10-01,14.25,14.25,14.25,14.25,0,4.55118632579073,4.55118632579073,4.55118632579073,4.55118632579073,0,0.0,1.0
1991-10-02,13.75,13.75,13.75,13.75,467,4.39149557751737,4.39149557751737,4.39149557751737,4.39149557751737,1462.20117649079,0.0,1.0
1991-10-03,13.75,13.75,13.75,13.75,1000,4.39149557751737,4.39149557751737,4.39149557751737,4.39149557751737,3131.05176978756,0.0,1.0
1991-10-04,13.75,13.75,13.75,13.75,0,4.39149557751737,4.39149557751737,4.39149557751737,4.39149557751737,0,0.0,1.0
1991-10-07,13.75,13.75,13.75,13.75,0,4.39149557751737,4.39149557751737,4.39149557751737,4.39149557751737,0,0.0,1.0
1991-10-08,13.75,13.75,13.75,13.75,67,4.39149557751737,4.39149557751737,4.39149557751737,4.39149557751737,209.780468575766,0.0,1.0
1991-10-09,14.0,14.0,13.75,13.75,7400,4.47134095165405,4.47134095165405,4.39149557751737,4.39149557751737,23169.7830964279,0.0,1.0
1991-10-10,13.88,13.88,13.75,13.75,193200,4.43301517206845,4.43301517206845,4.39149557751737,4.39149557751737,604919.201922955,0.0,1.0
1991-10-11,13.75,13.75,13.75,13.75,667,4.39149557751737,4.39149557751737,4.39149557751737,4.39149557751737,2088.4115304483,0.0,1.0
1991-10-14,13.75,13.75,13.75,13.75,0,4.39149557751737,4.39149557751737,4.39149557751737,4.39149557751737,0,0.0,1.0
1991-10-15,13.75,13.75,13.75,13.75,0,4.39149557751737,4.39149557751737,4.39149557751737,4.39149557751737,0,0.0,1.0
1991-10-16,14.0,14.0,13.75,13.75,3467,4.47134095165405,4.47134095165405,4.39149557751737,4.39149557751737,10855.3564858535,0.0,1.0
1991-10-17,14.0,14.0,13.75,13.75,1200,4.47134095165405,4.47134095165405,4.39149557751737,4.39149557751737,3757.26212374507,0.0,1.0
1991-10-18,13.75,14.25,13.75,14.25,4267,4.39149557751737,4.55118632579073,4.39149557751737,4.55118632579073,13360.1979016835,0.0,1.0
1991-10-21,13.75,13.75,13.75,13.75,67,4.39149557751737,4.39149557751737,4.39149557751737,4.39149557751737,209.780468575766,0.0,1.0
1991-10-22,13.75,13.75,13.75,13.75,600,4.39149557751737,4.39149557751737,4.39149557751737,4.39149557751737,1878.63106187254,0.0,1.0
1991-10-23,14.25,14.25,13.75,13.88,28000,4.55118632579073,4.55118632579073,4.39149557751737,4.43301517206845,87669.4495540516,0.0,1.0
1991-10-24,14.25,14.25,14.25,14.25,0,4.55118632579073,4.55118632579073,4.55118632579073,4.55118632579073,0,0.0,1.0
1991-10-25,14.0,14.0,13.88,13.88,15000,4.47134095165405,4.47134095165405,4.43301517206845,4.43301517206845,46965.7765468134,0.0,1.0
1991-10-28,14.0,14.0,14.0,14.0,0,4.47134095165405,4.47134095165405,4.47134095165405,4.47134095165405,0,0.0,1.0
1991-10-29,13.75,14.0,13.75,13.75,4600,4.39149557751737,4.47134095165405,4.39149557751737,4.39149557751737,14402.8381410228,0.0,1.0
1991-10-30,13.75,13.75,13.75,13.75,0,4.39149557751737,4.39149557751737,4.39149557751737,4.39149557751737,0,0.0,1.0
1991-10-31,13.75,13.75,13.75,13.75,267,4.39149557751737,4.39149557751737,4.39149557751737,4.39149557751737,835.990822533278,0.0,1.0
1991-11-01,13.75,13.75,13.75,13.75,667,4.39149557751737,4.39149557751737,4.39149557751737,4.39149557751737,2088.4115304483,0.0,1.0
1991-11-04,14.25,14.25,13.75,13.75,1267,4.55118632579073,4.55118632579073,4.39149557751737,4.39149557751737,3967.04259232084,0.0,1.0
1991-11-05,13.75,14.25,13.75,14.25,47067,4.39149557751737,4.55118632579073,4.39149557751737,4.55118632579073,147369.213648591,0.0,1.0
1991-11-06,13.88,13.88,13.75,13.75,70267,4.43301517206845,4.43301517206845,4.39149557751737,4.39149557751737,220009.614707662,0.0,1.0
1991-11-07,13.75,14.0,13.75,13.75,1600,4.39149557751737,4.47134095165405,4.39149557751737,4.39149557751737,5009.68283166009,0.0,1.0
1991-11-08,13.75,13.75,13.75,13.75,0,4.39149557751737,4.39149557751737,4.39149557751737,4.39149557751737,0,0.0,1.0
1991-11-11,13.75,13.75,13.75,13.75,1000,4.39149557751737,4.39149557751737,4.39149557751737,4.39149557751737,3131.05176978756,0.0,1.0
1991-11-12,13.75,13.75,13.75,13.75,3400,4.39149557751737,4.39149557751737,4.39149557751737,4.39149557751737,10645.5760172777,0.0,1.0
1991-11-13,13.88,13.88,13.75,13.75,3067,4.43301517206845,4.43301517206845,4.39149557751737,4.39149557751737,9602.93577793843,0.0,1.0
1991-11-14,13.75,13.75,13.62,13.75,89400,4.39149557751737,4.39149557751737,4.3499759829663,4.39149557751737,279916.028219008,0.0,1.0
1991-11-15,13.75,13.75,13.75,13.75,0,4.39149557751737,4.39149557751737,4.39149557751737,4.39149557751737,0,0.0,1.0
1991-11-18,13.5,13.5,13.5,13.5,5267,4.31165020338069,4.31165020338069,4.31165020338069,4.31165020338069,16491.2496714711,0.0,1.0
1991-11-19,13.25,13.25,13.25,13.25,4867,4.23180482924401,4.23180482924401,4.23180482924401,4.23180482924401,15238.8289635561,0.0,1.0
1991-11-20,13.25,13.25,13.25,13.25,400,4.23180482924401,4.23180482924401,4.23180482924401,4.23180482924401,1252.42070791502,0.0,1.0
1991-11-21,13.25,13.25,13.25,13.25,2000,4.23180482924401,4.23180482924401,4.23180482924401,4.23180482924401,6262.10353957512,0.0,1.0
1991-11-22,13.75,13.75,13.75,13.75,2067,4.39149557751737,4.39149557751737,4.39149557751737,4.39149557751737,6471.88400815089,0.0,1.0
1991-11-25,13.25,13.25,13.25,13.25,2800,4.23180482924401,4.23180482924401,4.23180482924401,4.23180482924401,8766.94495540517,0.0,1.0
1991-11-26,13.25,13.75,13.25,13.75,5200,4.23180482924401,4.39149557751737,4.23180482924401,4.39149557751737,16281.4692028953,0.0,1.0
1991-11-27,12.75,13.0,12.75,13.0,4667,4.07211408097066,4.15195945510733,4.07211408097066,4.15195945510733,14612.6186095985,0.0,1.0
1991-11-29,12.75,13.0,12.75,13.0,2067,4.07211408097066,4.15195945510733,4.07211408097066,4.15195945510733,6471.88400815087,0.0,1.0
1991-12-02,12.75,12.75,12.75,12.75,467,4.07211408097066,4.07211408097066,4.07211408097066,4.07211408097066,1462.20117649079,0.0,1.0
1991-12-03,12.87,12.87,12.75,12.75,20000,4.15834708503827,4.15834708503827,4.11957461804491,4.11957461804491,61899.5948958001,0.15,1.0
1991-12-04,12.75,12.75,12.75,12.75,6200,4.11957461804491,4.11957461804491,4.11957461804491,4.11957461804491,19188.874417698,0.0,1.0
1991-12-05,12.75,12.75,12.75,12.75,467,4.11957461804491,4.11957461804491,4.11957461804491,4.11957461804491,1445.35554081693,0.0,1.0
1991-12-06,12.87,12.87,12.87,12.87,5000,4.15834708503827,4.15834708503827,4.15834708503827,4.15834708503827,15474.89872395,0.0,1.0
1991-12-09,12.75,12.75,12.75,12.75,5000,4.11957461804491,4.11957461804491,4.11957461804491,4.11957461804491,15474.89872395,0.0,1.0
1991-12-10,12.5,13.0,12.5,13.0,1067,4.03879864514206,4.20035059094775,4.03879864514206,4.20035059094775,3302.34338769094,0.0,1.0
1991-12-11,12.25,12.5,12.25,12.5,3467,3.95802267223922,4.03879864514206,3.95802267223922,4.03879864514206,10730.294775187,0.0,1.0
1991-12-12,12.38,12.75,12.38,12.75,400,4.0000261781487,4.11957461804491,4.0000261781487,4.11957461804491,1237.991897916,0.0,1.0
1991-12-13,12.25,12.25,12.25,12.25,2467,3.95802267223922,3.95802267223922,3.95802267223922,3.95802267223922,7635.31503039695,0.0,1.0
1991-12-16,12.25,12.25,12.25,12.25,2067,3.95802267223922,3.95802267223922,3.95802267223922,3.95802267223922,6397.32313248094,0.0,1.0
1991-12-17,12.25,12.25,12.25,12.25,0,3.95802267223922,3.95802267223922,3.95802267223922,3.95802267223922,0,0.0,1.0
1991-12-18,11.75,11.75,11.5,11.62,107200,3.79647072643354,3.79647072643354,3.7156947535307,3.75446722052406,331781.828641488,0.0,1.0
1991-12-19,11.5,11.75,11.5,11.5,16600,3.7156947535307,3.79647072643354,3.7156947535307,3.7156947535307,51376.6637635141,0.0,1.0
1991-12-20,11.75,11.75,11.5,11.5,50000,3.79647072643354,3.79647072643354,3.7156947535307,3.7156947535307,154748.9872395,0.0,1.0
1991-12-23,11.5,11.62,11.5,11.5,6467,3.7156947535307,3.75446722052406,3.7156947535307,3.7156947535307,20015.234009557,0.0,1.0
1991-12-24,11.5,11.5,11.5,11.5,800,3.7156947535307,3.7156947535307,3.7156947535307,3.7156947535307,2475.983795832,0.0,1.0
1991-12-26,12.12,12.12,12.0,12.0,11000,3.91601916632975,3.91601916632975,3.87724669933638,3.87724669933638,34044.77719269,0.0,1.0
1991-12-27,11.5,12.0,11.5,11.88,9800,3.7156947535307,3.87724669933638,3.7156947535307,3.83847423234302,30330.801498942,0.0,1.0
1991-12-30,11.5,11.5,11.5,11.5,67,3.7156947535307,3.7156947535307,3.7156947535307,3.7156947535307,207.36364290093,0.0,1.0
1991-12-31,11.88,12.0,11.5,11.5,26000,3.83847423234302,3.87724669933638,3.7156947535307,3.7156947535307,80469.4733645401,0.0,1.0
1992-01-02,11.75,12.5,11.75,11.75,25400,3.79647072643354,4.03879864514206,3.79647072643354,3.79647072643354,78612.4855176661,0.0,1.0
1992-01-03,11.75,11.88,11.75,11.75,20667,3.79647072643354,3.83847423234302,3.79647072643354,3.79647072643354,63963.946385575,0.0,1.0
1992-01-06,11.75,11.75,11.75,11.75,1000,3.79647072643354,3.79647072643354,3.79647072643354,3.79647072643354,3094.97974479,0.0,1.0
1992-01-07,11.75,12.0,11.75,11.75,18267,3.79647072643354,3.87724669933638,3.79647072643354,3.79647072643354,56535.994998079,0.0,1.0
1992-01-08,11.5,11.5,11.5,11.5,3867,3.7156947535307,3.7156947535307,3.7156947535307,3.7156947535307,11968.2866731029,0.0,1.0
1992-01-09,11.5,11.5,11.5,11.5,667,3.7156947535307,3.7156947535307,3.7156947535307,3.7156947535307,2064.35148977493,0.0,1.0
1992-01-10,11.88,11.88,11.5,11.5,2000,3.83847423234302,3.83847423234302,3.7156947535307,3.7156947535307,6189.95948958,0.0,1.0
1992-01-13,11.88,11.88,11.62,11.62,114000,3.83847423234302,3.83847423234302,3.75446722052406,3.75446722052406,352827.69090606,0.0,1.0
1992-01-14,11.88,11.88,11.88,11.88,0,3.83847423234302,3.83847423234302,3.83847423234302,3.83847423234302,0,0.0,1.0
1992-01-15,11.5,11.5,11.5,11.5,7600,3.7156947535307,3.7156947535307,3.7156947535307,3.7156947535307,23521.846060404,0.0,1.0
1992-01-16,11.88,12.12,11.5,12.12,10400,3.83847423234302,3.91601916632975,3.7156947535307,3.91601916632975,32187.789345816,0.0,1.0
1992-01-17,11.5,12.5,11.5,12.5,467,3.7156947535307,4.03879864514206,3.7156947535307,4.03879864514206,1445.35554081693,0.0,1.0
1992-01-20,12.0,12.0,12.0,12.0,3800,3.87724669933638,3.87724669933638,3.87724669933638,3.87724669933638,11760.923030202,0.0,1.0
1992-01-21,11.5,11.5,11.5,11.5,1467,3.7156947535307,3.7156947535307,3.7156947535307,3.7156947535307,4540.33528560694,0.0,1.0
1992-01-22,11.5,11.5,11.5,11.5,0,3.7156947535307,3.7156947535307,3.7156947535307,3.7156947535307,0,0.0,1.0
1992-01-23,11.5,11.5,11.5,11.5,0,3.7156947535307,3.7156947535307,3.7156947535307,3.7156947535307,0,0.0,1.0
1992-01-24,11.5,11.5,11.5,11.5,1200,3.7156947535307,3.7156947535307,3.7156947535307,3.7156947535307,3713.975693748,0.0,1.0
1992-01-27,11.5,12.0,11.5,11.5,5200,3.7156947535307,3.87724669933638,3.7156947535307,3.7156947535307,16093.894672908,0.0,1.0
1992-01-28,11.5,12.0,11.5,11.5,4067,3.7156947535307,3.87724669933638,3.7156947535307,3.7156947535307,12587.2826220609,0.0,1.0
1992-01-29,12.5,12.5,11.88,11.88,1067,4.03879864514206,4.03879864514206,3.83847423234302,3.83847423234302,3302.34338769094,0.0,1.0
1992-01-30,11.5,11.5,11.5,11.5,200,3.7156947535307,3.7156947535307,3.7156947535307,3.7156947535307,618.995948958001,0.0,1.0
1992-01-31,11.5,11.5,11.5,11.5,0,3.7156947535307,3.7156947535307,3.7156947535307,3.7156947535307,0,0.0,1.0
1992-02-03,11.75,11.75,11.5,11.5,41267,3.79647072643354,3.79647072643354,3.7156947535307,3.7156947535307,127720.529128249,0.0,1.0
1992-02-04,11.5,11.75,11.5,11.5,121067,3.7641603372724,3.8459899098218,3.7641603372724,3.7641603372724,369875.450366408,0.15,1.0
1992-02-05,12.5,12.5,11.5,12.0,2067,4.09147862747,4.09147862747,3.7641603372724,3.9278194823712,6314.95416510995,0.0,1.0
1992-02-06,12.5,12.5,12.5,12.5,0,4.09147862747,4.09147862747,4.09147862747,4.09147862747,0,0.0,1.0
1992-02-07,11.5,12.25,11.5,11.5,13600,3.7641603372724,4.0096490549206,3.7641603372724,3.7641603372724,41549.7709944341,0.0,1.0
1992-02-10,12.5,12.5,12.0,12.0,1067,4.09147862747,4.09147862747,3.9278194823712,3.9278194823712,3259.82394493097,0.0,1.0
1992-02-11,11.75,11.75,11.5,11.75,16200,3.8459899098218,3.8459899098218,3.7641603372724,3.8459899098218,49493.1095668994,0.0,1.0
1992-02-12,11.5,11.88,11.5,11.5,10600,3.7641603372724,3.88854128754749,3.7641603372724,3.7641603372724,32384.3803338972,0.0,1.0
1992-02-13,11.5,11.5,11.5,11.5,0,3.7641603372724,3.7641603372724,3.7641603372724,3.7641603372724,0,0.0,1.0
1992-02-14,11.88,12.5,11.75,12.5,20200,3.88854128754749,4.09147862747,3.8459899098218,4.09147862747,61713.6304476153,0.0,1.0
1992-02-18,11.5,11.5,11.5,11.5,67,3.7641603372724,3.7641603372724,3.7641603372724,3.7641603372724,204.693724751991,0.0,1.0
1992-02-19,11.5,12.5,11.5,12.5,667,3.7641603372724,4.09147862747,3.7641603372724,4.09147862747,2037.77185685938,0.0,1.0
1992-02-20,11.5,12.0,11.5,11.5,467,3.7641603372724,3.9278194823712,3.7641603372724,3.7641603372724,1426.74581282358,0.0,1.0
1992-02-21,12.5,12.5,11.5,11.5,1667,4.09147862747,4.09147862747,3.7641603372724,3.7641603372724,5092.90207703835,0.0,1.0
1992-02-24,11.88,11.88,11.5,11.5,3400,3.88854128754749,3.88854128754749,3.7641603372724,3.7641603372724,10387.4427486085,0.0,1.0
1992-02-25,11.5,12.5,11.5,12.5,1200,3.7641603372724,4.09147862747,3.7641603372724,4.09147862747,3666.15626421477,0.0,1.0
1992-02-26,12.5,12.5,12.5,12.5,67,4.09147862747,4.09147862747,4.09147862747,4.09147862747,204.693724751991,0.0,1.0
1992-02-27,11.5,11.5,11.5,11.5,867,3.7641603372724,3.7641603372724,3.7641603372724,3.7641603372724,2648.79790089517,0.0,1.0
1992-02-28,11.5,11.5,11.5,11.5,400,3.7641603372724,3.7641603372724,3.7641603372724,3.7641603372724,1222.05208807159,0.0,1.0
1992-03-02,11.5,11.75,11.5,11.5,16267,3.7641603372724,3.8459899098218,3.7641603372724,3.7641603372724,49697.8032916514,0.0,1.0
1992-03-03,11.5,11.5,11.5,11.5,0,3.7641603372724,3.7641603372724,3.7641603372724,3.7641603372724,0,0.0,1.0
1992-03-04,11.5,11.62,11.5,11.62,10200,3.7641603372724,3.80343853209612,3.7641603372724,3.80343853209612,31162.3282458256,0.0,1.0
1992-03-05,11.75,11.75,11.5,11.5,20267,3.8459899098218,3.8459899098218,3.7641603372724,3.7641603372724,61918.3241723673,0.0,1.0
1992-03-06,12.25,12.25,12.0,12.0,1067,4.0096490549206,4.0096490549206,3.9278194823712,3.9278194823712,3259.82394493097,0.0,1.0
1992-03-09,12.25,12.25,12.25,12.25,67,4.0096490549206,4.0096490549206,4.0096490549206,4.0096490549206,204.693724751991,0.0,1.0
1992-03-10,11.5,12.25,11.5,11.5,2800,3.7641603372724,4.0096490549206,3.7641603372724,3.7641603372724,8554.36461650114,0.0,1.0
1992-03-11,12.25,12.25,11.5,11.5,20800,4.0096490549206,4.0096490549206,3.7641603372724,3.7641603372724,63546.7085797227,0.0,1.0
1992-03-12,12.25,12.25,12.25,12.25,0,4.0096490549206,4.0096490549206,4.0096490549206,4.0096490549206,0,0.0,1.0
1992-03-13,12.25,12.25,12.25,12.25,400,4.0096490549206,4.0096490549206,4.0096490549206,4.0096490549206,1222.05208807159,0.0,1.0
1992-03-16,12.25,12.25,12.25,12.25,1867,4.0096490549206,4.0096490549206,4.0096490549206,4.0096490549206,5703.92812107415,0.0,1.0
1992-03-17,12.25,12.25,12.25,12.25,1000,4.0096490549206,4.0096490549206,4.0096490549206,4.0096490549206,3055.13022017898,0.0,1.0
1992-03-18,11.5,12.5,11.5,11.75,3867,3.7641603372724,4.09147862747,3.7641603372724,3.8459899098218,11814.1885614321,0.0,1.0
1992-03-19,12.25,12.25,11.5,11.5,2667,4.0096490549206,4.0096490549206,3.7641603372724,3.7641603372724,8148.03229721733,0.0,1.0
1992-03-20,12.25,12.25,12.25,12.25,1067,4.0096490549206,4.0096490549206,4.0096490549206,4.0096490549206,3259.82394493097,0.0,1.0
1992-03-23,12.25,12.25,12.25,12.25,67,4.0096490549206,4.0096490549206,4.0096490549206,4.0096490549206,204.693724751991,0.0,1.0
1992-03-24,11.5,11.5,11.5,11.5,11000,3.7641603372724,3.7641603372724,3.7641603372724,3.7641603372724,33606.4324219687,0.0,1.0
1992-03-25,11.5,11.62,11.5,11.62,9600,3.7641603372724,3.80343853209612,3.7641603372724,3.80343853209612,29329.2501137182,0.0,1.0
1992-03-26,11.5,12.25,11.5,12.25,1000,3.7641603372724,4.0096490549206,3.7641603372724,4.0096490549206,3055.13022017898,0.0,1.0
1992-03-27,11.5,12.25,11.5,12.25,667,3.7641603372724,4.0096490549206,3.7641603372724,4.0096490549206,2037.77185685938,0.0,1.0
1992-03-30,11.5,12.25,11.5,12.25,20867,3.7641603372724,4.0096490549206,3.7641603372724,4.0096490549206,63751.4023044747,0.0,1.0
1992-03-31,12.25,12.25,11.5,11.5,34800,4.0096490549206,4.0096490549206,3.7641603372724,3.7641603372724,106318.531662228,0.0,1.0
1992-04-01,11.5,12.25,11.5,12.25,267,3.7641603372724,4.0096490549206,3.7641603372724,4.0096490549206,815.719768787787,0.0,1.0
1992-04-02,11.5,12.25,11.5,11.5,5667,3.7641603372724,4.0096490549206,3.7641603372724,3.7641603372724,17313.4229577543,0.0,1.0
1992-04-03,11.5,11.5,11.5,11.5,867,3.7641603372724,3.7641603372724,3.7641603372724,3.7641603372724,2648.79790089517,0.0,1.0
1992-04-06,11.5,12.25,11.5,11.5,2800,3.7641603372724,4.0096490549206,3.7641603372724,3.7641603372724,8554.36461650114,0.0,1.0
1992-04-07,11.5,12.25,11.5,11.5,21200,3.7641603372724,4.0096490549206,3.7641603372724,3.7641603372724,64768.7606677943,0.0,1.0
1992-04-08,11.62,12.25,11.62,12.25,2400,3.80343853209612,4.0096490549206,3.80343853209612,4.0096490549206,7332.31252842953,0.0,1.0
1992-04-09,12.25,12.25,12.25,12.25,600,4.0096490549206,4.0096490549206,4.0096490549206,4.0096490549206,1833.07813210739,0.0,1.0
1992-04-10,12.5,12.5,12.5,12.5,600,4.09147862747,4.09147862747,4.09147862747,4.09147862747,1833.07813210739,0.0,1.0
1992-04-13,12.5,12.5,12.5,12.5,267,4.09147862747,4.09147862747,4.09147862747,4.09147862747,815.719768787787,0.0,1.0
1992-04-14,12.5,12.5,11.75,11.75,467,4.09147862747,4.09147862747,3.8459899098218,3.8459899098218,1426.74581282358,0.0,1.0
1992-04-15,12.5,12.5,12.12,12.25,1267,4.09147862747,4.09147862747,3.96709767719492,4.0096490549206,3870.84998896676,0.0,1.0
1992-04-16,11.5,12.25,11.5,12.0,1667,3.7641603372724,4.0096490549206,3.7641603372724,3.9278194823712,5092.90207703835,0.0,1.0
1992-04-20,11.5,12.25,11.5,12.25,1067,3.7641603372724,4.0096490549206,3.7641603372724,4.0096490549206,3259.82394493097,0.0,1.0
1992-04-21,11.5,12.25,11.5,11.5,2467,3.7641603372724,4.0096490549206,3.7641603372724,3.7641603372724,7537.00625318154,0.0,1.0
1992-04-22,11.5,12.25,11.5,11.5,800,3.7641603372724,4.0096490549206,3.7641603372724,3.7641603372724,2444.10417614318,0.0,1.0
1992-04-23,12.25,12.25,11.62,11.62,36467,4.0096490549206,4.0096490549206,3.80343853209612,3.80343853209612,111411.433739267,0.0,1.0
1992-04-24,12.25,12.25,12.25,12.25,1200,4.0096490549206,4.0096490549206,4.0096490549206,4.0096490549206,3666.15626421477,0.0,1.0
1992-04-27,11.5,11.5,11.5,11.5,267,3.7641603372724,3.7641603372724,3.7641603372724,3.7641603372724,815.719768787787,0.0,1.0
1992-04-28,11.75,12.25,11.62,12.25,40600,3.8459899098218,4.0096490549206,3.80343853209612,4.0096490549206,124038.286939266,0.0,1.0
1992-04-29,11.5,12.5,11.5,12.5,13867,3.7641603372724,4.09147862747,3.7641603372724,4.09147862747,42365.4907632219,0.0,1.0
1992-04-30,12.5,12.5,11.5,11.5,7000,4.09147862747,4.09147862747,3.7641603372724,3.7641603372724,21385.9115412528,0.0,1.0
1992-05-01,12.5,12.5,12.0,12.5,1267,4.09147862747,4.09147862747,3.9278194823712,4.09147862747,3870.84998896676,0.0,1.0
1992-05-04,12.5,12.5,11.62,12.5,43867,4.09147862747,4.09147862747,3.80343853209612,4.09147862747,134019.397368591,0.0,1.0
1992-05-05,11.5,11.5,11.5,11.5,67,3.7641603372724,3.7641603372724,3.7641603372724,3.7641603372724,204.693724751991,0.0,1.0
1992-05-06,12.5,12.5,12.0,12.0,1467,4.09147862747,4.09147862747,3.9278194823712,3.9278194823712,4481.87603300256,0.0,1.0
1992-05-07,12.5,12.5,11.5,11.5,3000,4.14057637099964,4.14057637099964,3.80933026131967,3.80933026131967,9056.71013887049,0.15,1.0
1992-05-08,11.5,12.5,11.5,12.5,2800,3.80933026131967,4.14057637099964,3.80933026131967,4.14057637099964,8452.92946294578,0.0,1.0
1992-05-11,12.5,12.5,11.5,11.5,3667,4.14057637099964,4.14057637099964,3.80933026131967,3.80933026131967,11070.3186930794,0.0,1.0
1992-05-12,12.5,12.5,12.5,12.5,467,4.14057637099964,4.14057637099964,4.14057637099964,4.14057637099964,1409.82787828417,0.0,1.0
1992-05-13,12.5,12.5,12.5,12.5,400,4.14057637099964,4.14057637099964,4.14057637099964,4.14057637099964,1207.5613518494,0.0,1.0
1992-05-14,12.0,12.0,11.5,11.5,15267,3.97495331615966,3.97495331615966,3.80933026131967,3.80933026131967,46089.5978967118,0.0,1.0
1992-05-15,12.25,12.25,11.5,11.5,42467,4.05776484357965,4.05776484357965,3.80933026131967,3.80933026131967,128203.769822471,0.0,1.0
1992-05-18,12.5,12.5,11.5,12.25,2867,4.14057637099964,4.14057637099964,3.80933026131967,4.05776484357965,8655.19598938056,0.0,1.0
1992-05-19,12.5,12.5,12.0,12.5,6600,4.14057637099964,4.14057637099964,3.97495331615966,4.14057637099964,19924.7623055151,0.0,1.0
1992-05-20,12.25,12.25,12.0,12.25,23000,4.05776484357965,4.05776484357965,3.97495331615966,4.05776484357965,69434.7777313403,0.0,1.0
1992-05-21,11.75,12.25,11.75,12.25,867,3.89214178873966,4.05776484357965,3.89214178873966,4.05776484357965,2617.38923013357,0.0,1.0
1992-05-22,11.75,11.75,11.75,11.75,2200,3.89214178873966,3.89214178873966,3.89214178873966,3.89214178873966,6641.58743517169,0.0,1.0
1992-05-26,11.75,11.75,11.75,11.75,0,3.89214178873966,3.89214178873966,3.89214178873966,3.89214178873966,0,0.0,1.0
1992-05-27,11.75,11.75,11.75,11.75,1800,3.89214178873966,3.89214178873966,3.89214178873966,3.89214178873966,5434.02608332229,0.0,1.0
1992-05-28,12.25,12.25,11.5,11.5,14200,4.05776484357965,4.05776484357965,3.80933026131967,3.80933026131967,42868.4279906536,0.0,1.0
1992-05-29,12.25,12.25,11.5,11.5,600,4.05776484357965,4.05776484357965,3.80933026131967,3.80933026131967,1811.3420277741,0.0,1.0
1992-06-01,12.25,12.25,12.25,12.25,5667,4.05776484357965,4.05776484357965,4.05776484357965,4.05776484357965,17108.1254523263,0.0,1.0
1992-06-02,11.5,12.25,11.5,11.75,2467,3.80933026131967,4.05776484357965,3.80933026131967,3.89214178873966,7447.63463753116,0.0,1.0
1992-06-03,12.0,12.0,11.25,11.5,64200,3.97495331615966,3.97495331615966,3.72651873389968,3.80933026131967,193813.596971828,0.0,1.0
1992-06-04,11.25,11.25,11.25,11.25,267,3.72651873389968,3.72651873389968,3.72651873389968,3.72651873389968,806.047202359472,0.0,1.0
1992-06-05,12.0,12.0,12.0,12.0,267,3.97495331615966,3.97495331615966,3.97495331615966,3.97495331615966,806.047202359472,0.0,1.0
1992-06-08,11.25,12.0,11.25,12.0,200,3.72651873389968,3.97495331615966,3.72651873389968,3.97495331615966,603.780675924698,0.0,1.0
1992-06-09,11.25,11.25,11.25,11.25,1000,3.72651873389968,3.72651873389968,3.72651873389968,3.72651873389968,3018.90337962349,0.0,1.0
1992-06-10,12.0,12.0,12.0,12.0,200,3.97495331615966,3.97495331615966,3.97495331615966,3.97495331615966,603.780675924698,0.0,1.0
1992-06-11,12.25,12.25,11.25,11.5,57267,4.05776484357965,4.05776484357965,3.72651873389968,3.80933026131967,172883.539840899,0.0,1.0
1992-06-12,11.25,12.25,11.25,12.25,200,3.72651873389968,4.05776484357965,3.72651873389968,4.05776484357965,603.780675924698,0.0,1.0
1992-06-15,12.25,12.25,12.25,12.25,400,4.05776484357965,4.05776484357965,4.05776484357965,4.05776484357965,1207.5613518494,0.0,1.0
1992-06-16,12.25,12.25,11.25,11.25,1267,4.05776484357965,4.05776484357965,3.72651873389968,3.72651873389968,3824.95058198297,0.0,1.0
1992-06-17,12.25,12.25,12.25,12.25,67,4.05776484357965,4.05776484357965,4.05776484357965,4.05776484357965,202.266526434774,0.0,1.0
1992-06-18,12.25,12.25,12.25,12.25,400,4.05776484357965,4.05776484357965,4.05776484357965,4.05776484357965,1207.5613518494,0.0,1.0
1992-06-19,11.25,12.25,11.25,11.25,1667,3.72651873389968,4.05776484357965,3.72651873389968,3.72651873389968,5032.51193383236,0.0,1.0
1992-06-22,11.25,11.25,11.25,11.25,0,3.72651873389968,3.72651873389968,3.72651873389968,3.72651873389968,0,0.0,1.0
1992-06-23,11.25,12.0,11.25,12.0,267,3.72651873389968,3.97495331615966,3.72651873389968,3.97495331615966,806.047202359472,0.0,1.0
1992-06-24,12.0,12.0,11.5,11.5,600,3.97495331615966,3.97495331615966,3.80933026131967,3.80933026131967,1811.34202777409,0.0,1.0
1992-06-25,12.0,12.0,12.0,12.0,1067,3.97495331615966,3.97495331615966,3.97495331615966,3.97495331615966,3221.16990605826,0.0,1.0
1992-06-26,11.25,11.25,11.25,11.25,67,3.72651873389968,3.72651873389968,3.72651873389968,3.72651873389968,202.266526434774,0.0,1.0
1992-06-29,12.25,12.5,11.5,12.0,4667,4.05776484357965,4.14057637099964,3.80933026131967,3.97495331615966,14089.2220727028,0.0,1.0
1992-06-30,11.5,12.0,11.5,11.5,1600,3.80933026131967,3.97495331615966,3.80933026131967,3.80933026131967,4830.24540739759,0.0,1.0
1992-07-01,11.75,12.25,11.75,12.0,19200,3.89214178873966,4.05776484357965,3.89214178873966,3.97495331615966,57962.9448887711,0.0,1.0
1992-07-02,11.5,11.5,11.5,11.5,67,3.80933026131967,3.80933026131967,3.80933026131967,3.80933026131967,202.266526434774,0.0,1.0
1992-07-06,12.5,12.5,11.5,12.25,1067,4.14057637099964,4.14057637099964,3.80933026131967,4.05776484357965,3221.16990605827,0.0,1.0
1992-07-07,12.5,12.5,12.0,12.5,1067,4.14057637099964,4.14057637099964,3.97495331615966,4.14057637099964,3221.16990605827,0.0,1.0
1992-07-08,12.5,12.5,11.75,11.75,1600,4.14057637099964,4.14057637099964,3.89214178873966,3.89214178873966,4830.24540739759,0.0,1.0
1992-07-09,11.75,12.5,11.5,12.5,20000,3.89214178873966,4.14057637099964,3.80933026131967,4.14057637099964,60378.0675924699,0.0,1.0
1992-07-10,12.5,12.5,11.5,11.5,600,4.14057637099964,4.14057637099964,3.80933026131967,3.80933026131967,1811.3420277741,0.0,1.0
1992-07-13,11.5,12.5,11.5,12.5,267,3.80933026131967,4.14057637099964,3.80933026131967,4.14057637099964,806.047202359473,0.0,1.0
1992-07-14,12.5,12.5,12.5,12.5,467,4.14057637099964,4.14057637099964,4.14057637099964,4.14057637099964,1409.82787828417,0.0,1.0
1992-07-15,11.75,11.75,11.75,11.75,200,3.89214178873966,3.89214178873966,3.89214178873966,3.89214178873966,603.780675924699,0.0,1.0
1992-07-16,12.25,12.25,11.5,11.5,3667,4.05776484357965,4.05776484357965,3.80933026131967,3.80933026131967,11070.3186930793,0.0,1.0
1992-07-17,12.5,12.5,12.5,12.5,200,4.14057637099964,4.14057637099964,4.14057637099964,4.14057637099964,603.780675924699,0.0,1.0
1992-07-20,12.5,12.5,12.5,12.5,67,4.14057637099964,4.14057637099964,4.14057637099964,4.14057637099964,202.266526434774,0.0,1.0
1992-07-21,12.5,12.5,12.5,12.5,400,4.14057637099964,4.14057637099964,4.14057637099964,4.14057637099964,1207.5613518494,0.0,1.0
1992-07-22,12.5,12.5,11.5,11.5,267,4.14057637099964,4.14057637099964,3.80933026131967,3.80933026131967,806.047202359473,0.0,1.0
1992-07-23,12.5,12.5,12.5,12.5,67,4.14057637099964,4.14057637099964,4.14057637099964,4.14057637099964,202.266526434774,0.0,1.0
1992-07-24,12.5,12.5,12.5,12.5,0,4.14057637099964,4.14057637099964,4.14057637099964,4.14057637099964,0,0.0,1.0
1992-07-27,12.5,12.5,11.62,11.62,52200,4.14057637099964,4.14057637099964,3.84907979448127,3.84907979448127,157586.756416346,0.0,1.0
1992-07-28,12.25,12.5,12.25,12.5,1400,4.05776484357965,4.14057637099964,4.05776484357965,4.14057637099964,4226.46473147289,0.0,1.0
1992-07-29,12.5,12.5,11.5,11.5,200,4.14057637099964,4.14057637099964,3.80933026131967,3.80933026131967,603.780675924699,0.0,1.0
1992-07-30,12.5,12.75,12.0,12.5,7600,4.14057637099964,4.22338789841964,3.97495331615966,4.14057637099964,22943.6656851386,0.0,1.0
1992-07-31,12.5,12.5,12.5,12.5,9800,4.14057637099964,4.14057637099964,4.14057637099964,4.14057637099964,29585.2531203103,0.0,1.0
1992-08-03,12.0,12.5,12.0,12.0,11200,3.97495331615966,4.14057637099964,3.97495331615966,3.97495331615966,33811.7178517831,0.0,1.0
1992-08-04,12.5,12.5,12.0,12.5,149200,4.14057637099964,4.14057637099964,3.97495331615966,4.14057637099964,450420.384239825,0.0,1.0
1992-08-05,12.0,12.5,12.0,12.5,2667,3.97495331615966,4.14057637099964,3.97495331615966,4.14057637099964,8051.41531345585,0.0,1.0
1992-08-06,11.88,12.75,11.88,12.75,8067,3.93520378299806,4.22338789841964,3.93520378299806,4.22338789841964,24353.4935634227,0.0,1.0
1992-08-07,11.75,12.25,11.75,12.25,3267,3.94182870519166,4.10956609690194,3.94182870519166,4.10956609690194,9738.43687054218,0.15,1.0
1992-08-10,11.75,12.5,11.75,12.5,3267,3.94182870519166,4.19343479275709,3.94182870519166,4.19343479275709,9738.43687054218,0.0,1.0
1992-08-11,11.75,12.5,11.75,12.5,1400,3.94182870519166,4.19343479275709,3.94182870519166,4.19343479275709,4173.18996595012,0.0,1.0
1992-08-12,12.25,12.5,12.25,12.5,600,4.10956609690194,4.19343479275709,4.10956609690194,4.19343479275709,1788.5099854072,0.0,1.0
1992-08-13,11.75,12.75,11.75,12.75,6000,3.94182870519166,4.27730348861223,3.94182870519166,4.27730348861223,17885.099854072,0.0,1.0
1992-08-14,11.75,11.75,11.75,11.75,67,3.94182870519166,3.94182870519166,3.94182870519166,3.94182870519166,199.71694837047,0.0,1.0
1992-08-17,12.0,12.5,11.75,11.75,2067,4.0256974010468,4.19343479275709,3.94182870519166,3.94182870519166,6161.41689972779,0.0,1.0
1992-08-18,12.0,12.5,12.0,12.0,1267,4.0256974010468,4.19343479275709,4.0256974010468,4.0256974010468,3776.73691918486,0.0,1.0
1992-08-19,11.75,11.75,11.75,11.75,200,3.94182870519166,3.94182870519166,3.94182870519166,3.94182870519166,596.169995135732,0.0,1.0
1992-08-20,12.5,12.5,11.75,11.75,200,4.19343479275709,4.19343479275709,3.94182870519166,3.94182870519166,596.169995135731,0.0,1.0
1992-08-21,11.75,11.75,11.75,11.75,67,3.94182870519166,3.94182870519166,3.94182870519166,3.94182870519166,199.71694837047,0.0,1.0
1992-08-24,12.5,12.5,12.5,12.5,200,4.19343479275709,4.19343479275709,4.19343479275709,4.19343479275709,596.169995135731,0.0,1.0
1992-08-25,12.0,12.5,11.75,11.75,4600,4.0256974010468,4.19343479275709,3.94182870519166,3.94182870519166,13711.9098881218,0.0,1.0
1992-08-26,12.25,12.25,12.25,12.25,1000,4.10956609690194,4.10956609690194,4.10956609690194,4.10956609690194,2980.84997567866,0.0,1.0
1992-08-27,12.0,12.0,12.0,12.0,3800,4.0256974010468,4.0256974010468,4.0256974010468,4.0256974010468,11327.2299075789,0.0,1.0
1992-08-28,12.5,12.5,12.5,12.5,67,4.19343479275709,4.19343479275709,4.19343479275709,4.19343479275709,199.71694837047,0.0,1.0
1992-08-31,12.5,12.5,12.5,12.5,867,4.19343479275709,4.19343479275709,4.19343479275709,4.19343479275709,2584.39692891339,0.0,1.0
1992-09-01,11.75,12.5,11.75,12.5,12600,3.94182870519166,4.19343479275709,3.94182870519166,4.19343479275709,37558.7096935511,0.0,1.0
1992-09-02,11.75,11.75,11.75,11.75,0,3.94182870519166,3.94182870519166,3.94182870519166,3.94182870519166,0,0.0,1.0
1992-09-03,12.12,12.12,12.12,12.12,3000,4.06595437505727,4.06595437505727,4.06595437505727,4.06595437505727,8942.54992703598,0.0,1.0
1992-09-04,12.0,12.0,12.0,12.0,200,4.0256974010468,4.0256974010468,4.0256974010468,4.0256974010468,596.169995135732,0.0,1.0
1992-09-08,12.25,12.25,12.25,12.25,5667,4.10956609690194,4.10956609690194,4.10956609690194,4.10956609690194,16892.476812171,0.0,1.0
1992-09-09,11.88,12.12,11.88,12.12,4800,3.98544042703633,4.06595437505727,3.98544042703633,4.06595437505727,14308.0798832576,0.0,1.0
1992-09-10,12.38,12.38,12.12,12.12,15200,4.15317781874662,4.15317781874662,4.06595437505727,4.06595437505727,45308.9196303156,0.0,1.0
1992-09-11,12.25,12.38,12.25,12.38,1667,4.10956609690194,4.15317781874662,4.10956609690194,4.15317781874662,4969.07690945633,0.0,1.0
1992-09-14,12.5,12.75,12.38,12.38,4867,4.19343479275709,4.27730348861223,4.15317781874662,4.15317781874662,14507.796831628,0.0,1.0
1992-09-15,12.75,12.75,12.5,12.5,1467,4.27730348861223,4.27730348861223,4.19343479275709,4.19343479275709,4372.90691432059,0.0,1.0
1992-09-16,12.63,12.63,12.38,12.63,5000,4.23704651460176,4.23704651460176,4.15317781874662,4.23704651460176,14904.2498783933,0.0,1.0
1992-09-17,12.5,12.5,12.5,12.5,400,4.19343479275709,4.19343479275709,4.19343479275709,4.19343479275709,1192.33999027146,0.0,1.0
1992-09-18,12.5,12.5,12.5,12.5,0,4.19343479275709,4.19343479275709,4.19343479275709,4.19343479275709,0,0.0,1.0
1992-09-21,12.75,12.75,12.63,12.63,2267,4.27730348861223,4.27730348861223,4.23704651460176,4.23704651460176,6757.58689486352,0.0,1.0
1992-09-22,12.87,12.87,12.75,12.75,1067,4.3175604626227,4.3175604626227,4.27730348861223,4.27730348861223,3180.56692404912,0.0,1.0
1992-09-23,12.87,12.87,12.75,12.75,1200,4.3175604626227,4.3175604626227,4.27730348861223,4.27730348861223,3577.01997081439,0.0,1.0
1992-09-24,12.87,12.87,12.75,12.75,4267,4.3175604626227,4.3175604626227,4.27730348861223,4.27730348861223,12719.2868462208,0.0,1.0
1992-09-25,12.87,12.87,12.87,12.87,0,4.3175604626227,4.3175604626227,4.3175604626227,4.3175604626227,0,0.0,1.0
1992-09-28,13.0,13.0,12.87,12.87,3867,4.36117218446737,4.36117218446737,4.3175604626227,4.3175604626227,11526.9468559494,0.0,1.0
1992-09-29,13.38,13.38,13.0,13.0,8000,4.48865260216719,4.48865260216719,4.36117218446737,4.36117218446737,23846.7998054292,0.0,1.0
1992-09-30,13.88,13.88,13.38,13.38,3400,4.65638999387747,4.65638999387747,4.48865260216719,4.48865260216719,10134.8899173074,0.0,1.0
1992-10-01,14.0,14.25,14.0,14.25,8667,4.69664696788794,4.78051566374308,4.69664696788794,4.78051566374308,25835.0267392069,0.0,1.0
1992-10-02,13.75,14.25,13.75,14.25,12467,4.6127782720328,4.78051566374308,4.6127782720328,4.78051566374308,37162.2566467858,0.0,1.0
1992-10-05,13.62,13.75,13.62,13.62,12867,4.56916655018812,4.6127782720328,4.56916655018812,4.56916655018812,38354.5966370573,0.0,1.0
1992-10-06,13.88,13.88,13.88,13.88,14067,4.65638999387747,4.65638999387747,4.65638999387747,4.65638999387747,41931.6166078717,0.0,1.0
1992-10-07,14.13,14.25,14.0,14.13,3000,4.74025868973261,4.78051566374308,4.69664696788794,4.74025868973261,8942.54992703598,0.0,1.0
1992-10-08,14.13,14.13,13.88,13.88,77667,4.74025868973261,4.74025868973261,4.65638999387747,4.65638999387747,231513.675061034,0.0,1.0
1992-10-09,14.0,14.25,14.0,14.0,370800,4.69664696788794,4.78051566374308,4.69664696788794,4.69664696788794,1105299.17098165,0.0,1.0
1992-10-12,14.0,14.13,14.0,14.13,52600,4.69664696788794,4.74025868973261,4.69664696788794,4.74025868973261,156792.708720697,0.0,1.0
1992-10-13,14.0,14.13,14.0,14.0,34067,4.69664696788794,4.74025868973261,4.69664696788794,4.69664696788794,101548.616121445,0.0,1.0
1992-10-14,14.0,14.0,14.0,14.0,19267,4.69664696788794,4.69664696788794,4.69664696788794,4.69664696788794,57432.0364814007,0.0,1.0
1992-10-15,14.13,14.13,14.0,14.0,15067,4.74025868973261,4.74025868973261,4.69664696788794,4.69664696788794,44912.4665835503,0.0,1.0
1992-10-16,14.0,14.13,14.0,14.13,10267,4.69664696788794,4.74025868973261,4.69664696788794,4.74025868973261,30604.3867002928,0.0,1.0
1992-10-19,14.13,14.13,14.0,14.13,45400,4.74025868973261,4.74025868973261,4.69664696788794,4.74025868973261,135330.588895811,0.0,1.0
1992-10-20,14.13,14.13,14.13,14.13,10600,4.74025868973261,4.74025868973261,4.74025868973261,4.74025868973261,31597.0097421938,0.0,1.0
1992-10-21,14.13,14.13,14.0,14.13,1467,4.74025868973261,4.74025868973261,4.69664696788794,4.74025868973261,4372.90691432059,0.0,1.0
1992-10-22,14.13,14.13,13.62,14.0,53800,4.74025868973261,4.74025868973261,4.56916655018812,4.69664696788794,160369.728691512,0.0,1.0
1992-10-23,14.13,14.13,14.0,14.0,28000,4.74025868973261,4.74025868973261,4.69664696788794,4.69664696788794,83463.7993190024,0.0,1.0
1992-10-26,14.25,14.25,14.13,14.13,12600,4.78051566374308,4.78051566374308,4.74025868973261,4.74025868973261,37558.7096935511,0.0,1.0
1992-10-27,14.13,14.25,14.13,14.25,4667,4.74025868973261,4.78051566374308,4.74025868973261,4.78051566374308,13911.6268364923,0.0,1.0
1992-10-28,14.13,14.5,14.13,14.13,8400,4.74025868973261,4.86438435959822,4.74025868973261,4.74025868973261,25039.1397957007,0.0,1.0
1992-10-29,14.25,14.25,14.13,14.13,1067,4.78051566374308,4.78051566374308,4.74025868973261,4.74025868973261,3180.56692404913,0.0,1.0
1992-10-30,14.13,14.25,14.13,14.25,2400,4.74025868973261,4.78051566374308,4.74025868973261,4.78051566374308,7154.03994162878,0.0,1.0
1992-11-02,14.37,14.37,14.25,14.25,3467,4.82077263775355,4.82077263775355,4.78051566374308,4.78051566374308,10334.6068656779,0.0,1.0
1992-11-03,14.37,14.37,14.25,14.25,1667,4.82077263775355,4.82077263775355,4.78051566374308,4.78051566374308,4969.07690945632,0.0,1.0
1992-11-04,14.5,14.5,14.25,14.37,16600,4.86438435959822,4.86438435959822,4.78051566374308,4.82077263775355,49482.1095962657,0.0,1.0
1992-11-05,14.75,14.88,14.62,14.62,7267,4.94825305545336,4.99186477729804,4.90464133360869,4.90464133360869,21661.8367732568,0.0,1.0
1992-11-06,14.62,14.75,14.62,14.62,2000,4.90464133360869,4.94825305545336,4.90464133360869,4.90464133360869,5961.69995135731,0.0,1.0
1992-11-09,14.62,14.75,14.62,14.62,3600,4.90464133360869,4.94825305545336,4.90464133360869,4.90464133360869,10731.0599124432,0.0,1.0
1992-11-10,14.62,14.62,14.5,14.62,1867,4.90464133360869,4.90464133360869,4.86438435959822,4.90464133360869,5565.24690459205,0.0,1.0
1992-11-11,14.88,14.88,14.62,14.75,8600,4.99186477729804,4.99186477729804,4.90464133360869,4.94825305545336,25635.3097908364,0.0,1.0
1992-11-12,14.88,14.88,14.75,14.75,3867,4.99186477729804,4.99186477729804,4.94825305545336,4.94825305545336,11526.9468559494,0.0,1.0
1992-11-13,14.75,14.88,14.75,14.75,5000,4.94825305545336,4.99186477729804,4.94825305545336,4.94825305545336,14904.2498783933,0.0,1.0
1992-11-16,14.88,15.0,14.88,14.88,2667,4.99186477729804,5.0321217513085,4.99186477729804,4.99186477729804,7949.92688513498,0.0,1.0
1992-11-17,15.0,15.0,14.88,15.0,6600,5.0321217513085,5.0321217513085,4.99186477729804,5.0321217513085,19673.6098394792,0.0,1.0
1992-11-18,14.75,15.0,14.75,15.0,17800,4.94825305545336,5.0321217513085,4.94825305545336,5.0321217513085,53059.1295670801,0.0,1.0
1992-11-19,14.75,14.75,14.62,14.75,4400,4.94825305545336,4.94825305545336,4.90464133360869,4.94825305545336,13115.7398929861,0.0,1.0
1992-11-20,14.37,14.62,14.37,14.62,7267,4.82077263775355,4.90464133360869,4.82077263775355,4.90464133360869,21661.8367732568,0.0,1.0
1992-11-23,14.5,14.5,14.5,14.5,56867,4.86438435959822,4.86438435959822,4.86438435959822,4.86438435959822,169511.995566918,0.0,1.0
1992-11-24,14.5,14.5,14.5,14.5,2400,4.86438435959822,4.86438435959822,4.86438435959822,4.86438435959822,7154.03994162878,0.0,1.0
1992-11-25,14.62,14.75,14.62,14.62,5000,4.90464133360869,4.94825305545336,4.90464133360869,4.90464133360869,14904.2498783933,0.0,1.0
1992-11-27,14.37,14.62,14.37,14.62,2067,4.82077263775355,4.90464133360869,4.82077263775355,4.90464133360869,6161.41689972778,0.0,1.0
1992-11-30,14.5,14.5,14.5,14.5,467,4.86438435959822,4.86438435959822,4.86438435959822,4.86438435959822,1392.05693864193,0.0,1.0
1992-12-01,14.25,14.37,14.25,14.37,79467,4.78051566374308,4.82077263775355,4.78051566374308,4.82077263775355,236879.205017256,0.0,1.0
1992-12-02,14.13,14.25,14.13,14.25,667,4.74025868973261,4.78051566374308,4.74025868973261,4.78051566374308,1988.22693377767,0.0,1.0
1992-12-03,14.0,14.0,13.75,14.0,7400,4.75367768106943,4.75367768106943,4.66879057962177,4.75367768106943,21793.6526097607,0.17,1.0
1992-12-04,13.88,13.88,13.88,13.88,5667,4.71293187237455,4.71293187237455,4.71293187237455,4.71293187237455,16689.81477561,0.0,1.0
1992-12-07,13.75,14.13,13.75,14.0,9267,4.66879057962177,4.79781897382222,4.66879057962177,4.75367768106943,27292.1322614395,0.0,1.0
1992-12-08,14.0,14.0,13.75,13.75,3667,4.75367768106943,4.75367768106943,4.66879057962177,4.66879057962177,10799.6383945936,0.0,1.0
1992-12-09,14.13,14.13,13.88,14.0,867,4.79781897382222,4.79781897382222,4.71293187237455,4.75367768106943,2553.39146117061,0.0,1.0
1992-12-10,14.13,14.13,14.13,14.13,0,4.79781897382222,4.79781897382222,4.79781897382222,4.79781897382222,0,0.0,1.0
1992-12-11,14.25,14.25,14.0,14.0,2200,4.8385647825171,4.8385647825171,4.75367768106943,4.75367768106943,6479.19401911805,0.0,1.0
1992-12-14,14.0,14.25,14.0,14.25,48400,4.75367768106943,4.8385647825171,4.75367768106943,4.8385647825171,142542.268420597,0.0,1.0
1992-12-15,14.0,14.0,14.0,14.0,0,4.75367768106943,4.75367768106943,4.75367768106943,4.75367768106943,0,0.0,1.0
1992-12-16,14.0,14.13,13.88,14.0,31867,4.75367768106943,4.79781897382222,4.71293187237455,4.75367768106943,93851.1253669249,0.0,1.0
1992-12-17,13.88,14.0,13.88,14.0,4667,4.71293187237455,4.75367768106943,4.71293187237455,4.75367768106943,13744.7265851018,0.0,1.0
1992-12-18,13.62,14.0,13.62,14.0,2867,4.62464928686898,4.75367768106943,4.62464928686898,4.75367768106943,8443.56784218701,0.0,1.0
1992-12-21,14.25,14.25,13.75,13.75,4000,4.8385647825171,4.8385647825171,4.66879057962177,4.66879057962177,11780.3527620328,0.0,1.0
1992-12-22,14.25,14.37,14.13,14.13,8467,4.8385647825171,4.87931059121198,4.79781897382222,4.79781897382222,24936.061709033,0.0,1.0
1992-12-23,14.25,14.37,14.25,14.37,2067,4.8385647825171,4.87931059121198,4.8385647825171,4.87931059121198,6087.49728978045,0.0,1.0
1992-12-24,14.25,14.25,14.25,14.25,67,4.8385647825171,4.8385647825171,4.8385647825171,4.8385647825171,197.32090876405,0.0,1.0
1992-12-28,14.37,14.37,14.25,14.25,1667,4.87931059121198,4.87931059121198,4.8385647825171,4.8385647825171,4909.46201357717,0.0,1.0
1992-12-29,14.37,14.37,14.13,14.25,28067,4.87931059121198,4.87931059121198,4.79781897382222,4.8385647825171,82659.7902429937,0.0,1.0
1992-12-30,14.5,14.5,14.37,14.37,8067,4.92345188396477,4.92345188396477,4.87931059121198,4.87931059121198,23758.0264328297,0.0,1.0
1992-12-31,14.5,14.5,14.37,14.37,800,4.92345188396477,4.92345188396477,4.87931059121198,4.87931059121198,2356.07055240656,0.0,1.0
1993-01-04,14.5,14.62,14.37,14.37,21400,4.92345188396477,4.96419769265965,4.87931059121198,4.87931059121198,63024.8872768755,0.0,1.0
1993-01-05,14.62,14.62,14.25,14.37,14200,4.96419769265965,4.96419769265965,4.8385647825171,4.87931059121198,41820.2523052165,0.0,1.0
1993-01-06,14.5,14.88,14.5,14.88,10400,4.92345188396477,5.05248027816523,4.92345188396477,5.05248027816523,30628.9171812853,0.0,1.0
1993-01-07,15.0,15.0,14.75,14.75,5467,5.09322608686011,5.09322608686011,5.00833898541244,5.00833898541244,16100.7971375083,0.0,1.0
1993-01-08,15.25,15.5,14.88,14.88,8467,5.17811318830778,5.26300028975544,5.05248027816523,5.05248027816523,24936.0617090329,0.0,1.0
1993-01-11,15.12,15.38,15.12,15.38,7000,5.13397189555499,5.22225448106056,5.13397189555499,5.22225448106056,20615.6173335574,0.0,1.0
1993-01-12,15.0,15.38,15.0,15.25,4067,5.09322608686011,5.22225448106056,5.09322608686011,5.17811318830778,11977.6736707968,0.0,1.0
1993-01-13,15.0,15.25,15.0,15.12,1867,5.09322608686011,5.17811318830778,5.09322608686011,5.13397189555499,5498.47965167881,0.0,1.0
1993-01-14,15.25,15.25,15.0,15.0,19667,5.17811318830778,5.17811318830778,5.09322608686011,5.09322608686011,57921.0494427248,0.0,1.0
1993-01-15,15.5,15.5,15.38,15.38,12600,5.26300028975544,5.26300028975544,5.22225448106056,5.22225448106056,37108.1112004034,0.0,1.0
1993-01-18,14.88,15.38,14.88,15.38,11467,5.05248027816523,5.22225448106056,5.05248027816523,5.22225448106056,33771.3262805575,0.0,1.0
1993-01-19,14.75,14.88,14.75,14.88,13667,5.00833898541244,5.05248027816523,5.00833898541244,5.05248027816523,40250.5202996756,0.0,1.0
1993-01-20,14.88,14.88,14.75,14.75,5867,5.05248027816523,5.05248027816523,5.00833898541244,5.00833898541244,17278.8324137116,0.0,1.0
1993-01-21,15.0,15.25,14.88,14.88,5200,5.09322608686011,5.17811318830778,5.05248027816523,5.05248027816523,15314.4585906426,0.0,1.0
1993-01-22,15.0,15.25,15.0,15.0,10067,5.09322608686011,5.17811318830778,5.09322608686011,5.09322608686011,29648.202813846,0.0,1.0
1993-01-25,16.0,16.0,15.12,15.12,27000,5.43277449265078,5.43277449265078,5.13397189555499,5.13397189555499,79517.3811437214,0.0,1.0
1993-01-26,17.0,17.5,15.87,15.87,24200,5.77232289844145,5.94209710133679,5.38863319989799,5.38863319989799,71271.1342102985,0.0,1.0
1993-01-27,16.88,16.88,16.75,16.75,7800,5.73157708974657,5.73157708974657,5.68743579699379,5.68743579699379,22971.687885964,0.0,1.0
1993-01-28,16.62,16.88,16.62,16.88,12400,5.643294504241,5.73157708974657,5.643294504241,5.73157708974657,36519.0935623017,0.0,1.0
1993-01-29,16.75,16.75,16.5,16.62,7467,5.68743579699379,5.68743579699379,5.60254869554612,5.643294504241,21990.9735185247,0.0,1.0
1993-02-01,16.75,16.88,16.5,16.62,7200,5.68743579699379,5.73157708974657,5.60254869554612,5.643294504241,21204.634971659,0.0,1.0
1993-02-02,16.88,17.25,16.75,16.88,41400,5.73157708974657,5.85720999988912,5.68743579699379,5.73157708974657,121926.65108704,0.0,1.0
1993-02-03,17.25,17.25,16.75,16.88,33067,5.85720999988912,5.85720999988912,5.68743579699379,5.73157708974657,97385.2311955347,0.0,1.0
1993-02-04,17.37,17.5,17.0,17.0,8267,5.95567903756842,6.00025234067054,5.82881655950853,5.82881655950853,24111.0692994342,0.17,1.0
1993-02-05,17.25,17.75,17.25,17.25,39400,5.91453445008954,6.08597023125155,5.91453445008954,5.91453445008954,114911.833845132,0.0,1.0
1993-02-08,17.13,17.5,17.13,17.13,15400,5.87338986261065,6.00025234067054,5.87338986261065,5.87338986261065,44914.7776958132,0.0,1.0
1993-02-09,17.25,17.5,17.13,17.13,28867,5.91453445008954,6.00025234067054,5.87338986261065,5.87338986261065,84191.8758275998,0.0,1.0
1993-02-10,17.25,17.37,17.25,17.37,8400,5.91453445008954,5.95567903756842,5.91453445008954,5.95567903756842,24498.9696522617,0.0,1.0
1993-02-11,17.37,17.37,17.37,17.37,2867,5.95567903756842,5.95567903756842,5.95567903756842,5.95567903756842,8361.73166583742,0.0,1.0
1993-02-12,17.13,17.25,17.13,17.25,7200,5.87338986261065,5.91453445008954,5.87338986261065,5.91453445008954,20999.1168447958,0.0,1.0
1993-02-16,16.5,17.13,16.5,17.0,11000,5.65738077834651,5.87338986261065,5.65738077834651,5.82881655950853,32081.984068438,0.0,1.0
1993-02-17,16.0,16.38,16.0,16.38,14000,5.4859449971845,5.61623619086763,5.4859449971845,5.61623619086763,40831.6160871028,0.0,1.0
1993-02-18,16.12,16.38,16.12,16.25,22400,5.52708958466338,5.61623619086763,5.52708958466338,5.5716628877655,65330.5857393646,0.0,1.0
1993-02-19,17.0,17.0,16.25,16.38,7800,5.82881655950853,5.82881655950853,5.5716628877655,5.61623619086763,22749.0432485287,0.0,1.0
1993-02-22,17.75,18.0,17.25,17.25,6067,6.08597023125155,6.17168812183256,5.91453445008954,5.91453445008954,17694.6724857467,0.0,1.0
1993-02-23,17.75,17.75,17.62,17.75,8267,6.08597023125155,6.08597023125155,6.04139692814943,6.08597023125155,24111.0692994342,0.0,1.0
1993-02-24,17.88,18.0,17.88,17.88,5867,6.13054353435367,6.17168812183256,6.13054353435367,6.13054353435367,17111.3636845023,0.0,1.0
1993-02-25,17.88,18.0,17.88,17.88,3267,6.13054353435367,6.17168812183256,6.13054353435367,6.13054353435367,9528.34926832608,0.0,1.0
1993-02-26,17.88,17.88,17.62,17.75,3467,6.13054353435367,6.13054353435367,6.04139692814943,6.08597023125155,10111.6580695704,0.0,1.0
1993-03-01,17.88,18.0,17.88,17.88,33400,6.13054353435367,6.17168812183256,6.13054353435367,6.13054353435367,97412.5698078026,0.0,1.0
1993-03-02,17.75,17.88,17.75,17.88,4067,6.08597023125155,6.13054353435367,6.08597023125155,6.13054353435367,11861.5844733034,0.0,1.0
1993-03-03,17.13,17.75,17.13,17.75,6667,5.87338986261065,6.08597023125155,5.87338986261065,6.08597023125155,19444.5988894796,0.0,1.0
1993-03-04,16.88,17.0,16.75,17.0,15667,5.78767197202964,5.82881655950853,5.74309866892752,5.82881655950853,45693.4949454744,0.0,1.0
1993-03-05,17.75,17.75,17.13,17.13,7000,6.08597023125155,6.08597023125155,5.87338986261065,5.87338986261065,20415.8080435514,0.0,1.0
1993-03-08,17.88,18.0,17.62,17.62,4267,6.13054353435367,6.17168812183256,6.04139692814943,6.04139692814943,12444.8932745477,0.0,1.0
1993-03-09,17.75,17.88,17.62,17.75,4800,6.08597023125155,6.13054353435367,6.04139692814943,6.08597023125155,13999.4112298638,0.0,1.0
1993-03-10,17.75,17.75,17.75,17.75,2400,6.08597023125155,6.08597023125155,6.08597023125155,6.08597023125155,6999.70561493192,0.0,1.0
1993-03-11,17.62,17.75,17.62,17.75,7067,6.04139692814943,6.08597023125155,6.04139692814943,6.08597023125155,20611.2164919683,0.0,1.0
1993-03-12,17.75,17.75,17.75,17.75,2067,6.08597023125155,6.08597023125155,6.08597023125155,6.08597023125155,6028.49646086012,0.0,1.0
1993-03-15,17.62,17.75,17.5,17.75,7667,6.04139692814943,6.08597023125155,6.00025234067054,6.08597023125155,22361.1428957013,0.0,1.0
1993-03-16,17.0,17.62,17.0,17.62,7400,5.82881655950853,6.04139692814943,5.82881655950853,6.04139692814943,21582.4256460401,0.0,1.0
1993-03-17,17.5,17.5,17.13,17.13,13467,6.00025234067054,6.00025234067054,5.87338986261065,5.87338986261065,39277.0981317868,0.0,1.0
1993-03-18,17.13,17.62,17.13,17.62,6200,5.87338986261065,6.04139692814943,5.87338986261065,6.04139692814943,18082.5728385741,0.0,1.0
1993-03-19,17.62,17.62,17.25,17.25,5400,6.04139692814943,6.04139692814943,5.91453445008954,5.91453445008954,15749.3376335968,0.0,1.0
1993-03-22,17.25,17.5,17.25,17.5,2000,5.91453445008954,6.00025234067054,5.91453445008954,6.00025234067054,5833.08801244326,0.0,1.0
1993-03-23,17.0,17.13,17.0,17.13,5267,5.82881655950853,5.87338986261065,5.82881655950853,5.87338986261065,15361.4372807693,0.0,1.0
1993-03-24,17.37,17.37,17.13,17.25,3800,5.95567903756842,5.95567903756842,5.87338986261065,5.91453445008954,11082.8672236422,0.0,1.0
1993-03-25,17.25,17.37,17.25,17.37,1267,5.91453445008954,5.95567903756842,5.91453445008954,5.95567903756842,3695.26125588281,0.0,1.0
1993-03-26,17.0,17.25,17.0,17.25,3667,5.82881655950853,5.91453445008954,5.82881655950853,5.91453445008954,10694.9668708147,0.0,1.0
1993-03-29,17.0,17.0,17.0,17.0,67,5.82881655950853,5.82881655950853,5.82881655950853,5.82881655950853,195.408448416849,0.0,1.0
1993-03-30,17.25,17.25,17.0,17.0,4400,5.91453445008954,5.91453445008954,5.82881655950853,5.82881655950853,12832.7936273752,0.0,1.0
1993-03-31,17.37,17.37,17.0,17.37,2267,5.95567903756842,5.95567903756842,5.82881655950853,5.95567903756842,6611.80526210444,0.0,1.0
1993-04-01,17.88,17.88,17.5,17.5,33800,6.13054353435367,6.13054353435367,6.00025234067054,6.00025234067054,98579.1874102913,0.0,1.0
1993-04-02,17.88,18.0,17.75,18.0,9267,6.13054353435367,6.17168812183256,6.08597023125155,6.17168812183256,27027.6133056559,0.0,1.0
1993-04-05,17.75,17.88,17.75,17.88,4200,6.08597023125155,6.13054353435367,6.08597023125155,6.13054353435367,12249.4848261309,0.0,1.0
1993-04-06,17.62,17.75,17.62,17.75,27000,6.04139692814943,6.08597023125155,6.04139692814943,6.08597023125155,78746.6881679841,0.0,1.0
1993-04-07,17.0,17.37,17.0,17.37,5467,5.82881655950853,5.95567903756842,5.82881655950853,5.95567903756842,15944.7460820137,0.0,1.0
1993-04-08,17.13,17.25,17.0,17.13,3067,5.87338986261065,5.91453445008954,5.82881655950853,5.87338986261065,8945.04046708175,0.0,1.0
1993-04-12,17.0,17.0,17.0,17.0,2800,5.82881655950853,5.82881655950853,5.82881655950853,5.82881655950853,8166.32321742057,0.0,1.0
1993-04-13,17.13,17.13,17.0,17.0,600,5.87338986261065,5.87338986261065,5.82881655950853,5.82881655950853,1749.92640373298,0.0,1.0
1993-04-14,17.25,17.25,17.0,17.13,4267,5.91453445008954,5.91453445008954,5.82881655950853,5.87338986261065,12444.8932745477,0.0,1.0
1993-04-15,16.75,17.25,16.75,17.13,5400,5.74309866892752,5.91453445008954,5.74309866892752,5.87338986261065,15749.3376335968,0.0,1.0
1993-04-16,16.62,16.75,16.5,16.62,4867,5.6985253658254,5.74309866892752,5.65738077834651,5.6985253658254,14194.8196782807,0.0,1.0
1993-04-19,16.25,16.5,16.25,16.38,3267,5.5716628877655,5.65738077834651,5.5716628877655,5.61623619086763,9528.34926832608,0.0,1.0
1993-04-20,15.75,16.0,15.75,16.0,2867,5.40022710660349,5.4859449971845,5.40022710660349,5.4859449971845,8361.73166583742,0.0,1.0
1993-04-21,15.38,15.63,15.25,15.5,23467,5.2733646285436,5.3590825191246,5.22879132544147,5.31450921602248,68442.538194003,0.0,1.0
1993-04-22,15.75,15.75,15.5,15.5,2267,5.40022710660349,5.40022710660349,5.31450921602248,5.31450921602248,6611.80526210444,0.0,1.0
1993-04-23,16.0,16.0,15.5,15.63,19867,5.4859449971845,5.4859449971845,5.31450921602248,5.3590825191246,57942.9797716052,0.0,1.0
1993-04-26,16.12,16.12,15.87,15.87,6400,5.52708958466338,5.52708958466338,5.44137169408237,5.44137169408237,18665.8816398185,0.0,1.0
1993-04-27,15.87,16.12,15.87,16.12,4067,5.44137169408237,5.52708958466338,5.44137169408237,5.52708958466338,11861.5844733034,0.0,1.0
1993-04-28,15.5,15.75,15.5,15.75,11067,5.31450921602248,5.40022710660349,5.31450921602248,5.40022710660349,32277.3925168548,0.0,1.0
1993-04-29,16.12,16.12,15.5,15.5,19400,5.52708958466338,5.52708958466338,5.31450921602248,5.31450921602248,56580.9537206997,0.0,1.0
1993-04-30,16.12,16.25,16.12,16.12,1467,5.52708958466338,5.5716628877655,5.52708958466338,5.52708958466338,4278.57005712714,0.0,1.0
1993-05-03,16.25,16.25,16.25,16.25,21400,5.5716628877655,5.5716628877655,5.5716628877655,5.5716628877655,62414.041733143,0.0,1.0
1993-05-04,16.38,16.5,16.38,16.38,12267,5.61623619086763,5.65738077834651,5.61623619086763,5.61623619086763,35777.2453243208,0.0,1.0
1993-05-05,16.5,16.5,16.5,16.5,400,5.65738077834651,5.65738077834651,5.65738077834651,5.65738077834651,1166.61760248865,0.0,1.0
1993-05-06,16.5,16.5,16.5,16.5,1200,5.65738077834651,5.65738077834651,5.65738077834651,5.65738077834651,3499.85280746596,0.0,1.0
1993-05-07,16.5,16.5,16.38,16.5,7000,5.65738077834651,5.65738077834651,5.61623619086763,5.65738077834651,20415.8080435514,0.0,1.0
1993-05-10,16.5,16.5,16.25,16.25,2667,5.7156689439416,5.7156689439416,5.62906789933642,5.62906789933642,7699.09881618393,0.17,1.0
1993-05-11,16.5,16.5,16.38,16.38,6067,5.7156689439416,5.7156689439416,5.67410044253111,5.67410044253111,17514.2229163059,0.0,1.0
1993-05-12,16.38,16.5,16.38,16.5,1200,5.67410044253111,5.7156689439416,5.67410044253111,5.7156689439416,3464.16144710188,0.0,1.0
1993-05-13,16.25,16.38,16.25,16.38,31400,5.62906789933642,5.67410044253111,5.62906789933642,5.67410044253111,90645.5578658326,0.0,1.0
1993-05-14,16.0,16.25,16.0,16.25,5000,5.54246685473125,5.62906789933642,5.54246685473125,5.62906789933642,14434.0060295912,0.0,1.0
1993-05-17,16.25,16.25,16.12,16.12,600,5.62906789933642,5.62906789933642,5.58403535614173,5.58403535614173,1732.08072355094,0.0,1.0
1993-05-18,16.25,16.25,16.25,16.25,667,5.62906789933642,5.62906789933642,5.62906789933642,5.62906789933642,1925.49640434746,0.0,1.0
1993-05-19,16.25,16.25,16.25,16.25,1867,5.62906789933642,5.62906789933642,5.62906789933642,5.62906789933642,5389.65785144934,0.0,1.0
1993-05-20,16.38,16.38,16.25,16.25,2600,5.67410044253111,5.67410044253111,5.62906789933642,5.62906789933642,7505.68313538741,0.0,1.0
1993-05-21,14.88,16.38,14.88,16.38,22867,5.15449417490006,5.67410044253111,5.15449417490006,5.67410044253111,66012.4831757322,0.0,1.0
1993-05-24,15.87,16.0,15.12,15.12,11467,5.49743431153655,5.54246685473125,5.23763117772103,5.23763117772103,33102.9494282644,0.0,1.0
1993-05-25,15.87,16.0,15.87,16.0,867,5.49743431153655,5.54246685473125,5.49743431153655,5.54246685473125,2502.85664553111,0.0,1.0
1993-05-26,16.0,16.12,15.87,15.87,24867,5.54246685473125,5.58403535614173,5.49743431153655,5.49743431153655,71786.0855875687,0.0,1.0
1993-05-27,16.0,16.25,16.0,16.12,2600,5.54246685473125,5.62906789933642,5.54246685473125,5.58403535614173,7505.6831353874,0.0,1.0
1993-05-28,16.12,16.12,15.87,16.12,4000,5.58403535614173,5.58403535614173,5.49743431153655,5.58403535614173,11547.2048236729,0.0,1.0
1993-06-01,16.12,16.12,16.0,16.12,3067,5.58403535614173,5.58403535614173,5.54246685473125,5.58403535614173,8853.81929855122,0.0,1.0
1993-06-02,15.75,16.0,15.75,16.0,9467,5.45586581012607,5.54246685473125,5.45586581012607,5.54246685473125,27329.3470164279,0.0,1.0
1993-06-03,15.87,15.87,15.87,15.87,3000,5.49743431153655,5.49743431153655,5.49743431153655,5.49743431153655,8660.40361775471,0.0,1.0
1993-06-04,15.87,15.87,15.87,15.87,2800,5.49743431153655,5.49743431153655,5.49743431153655,5.49743431153655,8083.04337657106,0.0,1.0
1993-06-07,15.75,16.0,15.75,15.87,10867,5.45586581012607,5.54246685473125,5.45586581012607,5.49743431153655,31370.8687047134,0.0,1.0
1993-06-08,15.75,16.0,15.75,15.75,37000,5.45586581012607,5.54246685473125,5.45586581012607,5.45586581012607,106811.644618975,0.0,1.0
1993-06-09,15.75,16.0,15.75,16.0,6067,5.45586581012607,5.54246685473125,5.45586581012607,5.54246685473125,17514.2229163059,0.0,1.0
1993-06-10,15.75,15.87,15.75,15.87,55267,5.45586581012607,5.49743431153655,5.45586581012607,5.49743431153655,159544.842247483,0.0,1.0
1993-06-11,15.87,15.87,15.75,15.75,2867,5.49743431153655,5.49743431153655,5.45586581012607,5.45586581012607,8276.45905736758,0.0,1.0
1993-06-14,16.25,16.25,15.75,15.75,11800,5.62906789933642,5.62906789933642,5.45586581012607,5.45586581012607,34064.2542298352,0.0,1.0
1993-06-15,16.0,16.25,15.87,16.12,5400,5.54246685473125,5.62906789933642,5.49743431153655,5.58403535614173,15588.7265119584,0.0,1.0
1993-06-16,16.0,16.25,16.0,16.0,7400,5.54246685473125,5.62906789933642,5.54246685473125,5.54246685473125,21362.3289237949,0.0,1.0
1993-06-17,16.0,16.12,16.0,16.0,3467,5.54246685473125,5.58403535614173,5.54246685473125,5.54246685473125,10008.5397809185,0.0,1.0
1993-06-18,15.87,16.12,15.87,16.12,5000,5.49743431153655,5.58403535614173,5.49743431153655,5.58403535614173,14434.0060295912,0.0,1.0
1993-06-21,16.0,16.25,16.0,16.0,2867,5.54246685473125,5.62906789933642,5.54246685473125,5.54246685473125,8276.45905736757,0.0,1.0
1993-06-22,15.75,15.87,15.75,15.87,48267,5.45586581012607,5.49743431153655,5.45586581012607,5.49743431153655,139337.233806055,0.0,1.0
1993-06-23,15.75,15.75,15.63,15.63,1667,5.45586581012607,5.45586581012607,5.41429730871559,5.41429730871559,4812.29761026569,0.0,1.0
1993-06-24,15.75,15.75,15.63,15.63,15000,5.45586581012607,5.45586581012607,5.41429730871559,5.41429730871559,43302.0180887735,0.0,1.0
1993-06-25,16.12,16.12,15.75,15.75,3800,5.58403535614173,5.58403535614173,5.45586581012607,5.45586581012607,10969.8445824893,0.0,1.0
1993-06-28,16.38,16.38,16.0,16.0,6800,5.67410044253111,5.67410044253111,5.54246685473125,5.54246685473125,19630.248200244,0.0,1.0
1993-06-29,16.5,16.5,16.5,16.5,1200,5.7156689439416,5.7156689439416,5.7156689439416,5.7156689439416,3464.16144710188,0.0,1.0
1993-06-30,16.38,16.5,16.25,16.25,3867,5.67410044253111,5.7156689439416,5.62906789933642,5.62906789933642,11163.2602632858,0.0,1.0
1993-07-01,15.87,16.12,15.5,16.12,32467,5.49743431153655,5.58403535614173,5.36926476552089,5.58403535614173,93725.7747525474,0.0,1.0
1993-07-02,15.87,15.87,15.87,15.87,0,5.49743431153655,5.49743431153655,5.49743431153655,5.49743431153655,0,0.0,1.0
1993-07-06,15.75,15.87,15.75,15.75,1000,5.45586581012607,5.49743431153655,5.45586581012607,5.45586581012607,2886.80120591823,0.0,1.0
1993-07-07,15.75,15.87,15.75,15.75,6667,5.45586581012607,5.49743431153655,5.45586581012607,5.45586581012607,19246.3036398569,0.0,1.0
1993-07-08,15.5,15.5,15.38,15.5,2267,5.36926476552089,5.36926476552089,5.32769626411041,5.36926476552089,6544.37833381664,0.0,1.0
1993-07-09,15.63,15.75,15.63,15.63,3600,5.41429730871559,5.45586581012607,5.41429730871559,5.41429730871559,10392.4843413056,0.0,1.0
1993-07-12,15.87,15.87,15.5,15.5,4467,5.49743431153655,5.49743431153655,5.36926476552089,5.36926476552089,12895.3409868368,0.0,1.0
1993-07-13,15.87,16.0,15.75,16.0,4067,5.49743431153655,5.54246685473125,5.45586581012607,5.54246685473125,11740.6205044695,0.0,1.0
1993-07-14,15.75,16.0,15.75,15.87,20067,5.45586581012607,5.54246685473125,5.45586581012607,5.49743431153655,57929.4397991612,0.0,1.0
1993-07-15,15.87,16.0,15.75,15.75,25600,5.49743431153655,5.54246685473125,5.45586581012607,5.45586581012607,73902.1108715068,0.0,1.0
1993-07-16,16.0,16.0,15.75,15.75,667,5.54246685473125,5.54246685473125,5.45586581012607,5.45586581012607,1925.49640434746,0.0,1.0
1993-07-19,15.75,16.12,15.75,15.87,3000,5.45586581012607,5.58403535614173,5.45586581012607,5.49743431153655,8660.4036177547,0.0,1.0
1993-07-20,15.87,15.87,15.87,15.87,1267,5.49743431153655,5.49743431153655,5.49743431153655,5.49743431153655,3657.5771278984,0.0,1.0
1993-07-21,16.0,16.0,15.87,15.87,1667,5.54246685473125,5.54246685473125,5.49743431153655,5.49743431153655,4812.29761026569,0.0,1.0
1993-07-22,16.12,16.25,16.0,16.12,2267,5.58403535614173,5.62906789933642,5.54246685473125,5.58403535614173,6544.37833381664,0.0,1.0
1993-07-23,16.25,16.25,16.0,16.0,2000,5.62906789933642,5.62906789933642,5.54246685473125,5.54246685473125,5773.60241183647,0.0,1.0
1993-07-26,15.87,16.25,15.87,16.25,17400,5.49743431153655,5.62906789933642,5.49743431153655,5.62906789933642,50230.3409829773,0.0,1.0
1993-07-27,15.75,15.87,15.63,15.63,11000,5.45586581012607,5.49743431153655,5.41429730871559,5.41429730871559,31754.8132651006,0.0,1.0
1993-07-28,15.87,15.87,15.63,15.63,4667,5.49743431153655,5.49743431153655,5.41429730871559,5.41429730871559,13472.7012280204,0.0,1.0
1993-07-29,15.87,16.0,15.75,15.87,28867,5.49743431153655,5.54246685473125,5.45586581012607,5.49743431153655,83333.2904112417,0.0,1.0
1993-07-30,16.25,16.38,16.12,16.12,4667,5.62906789933642,5.67410044253111,5.58403535614173,5.58403535614173,13472.7012280204,0.0,1.0
1993-08-02,16.25,16.38,16.25,16.25,10400,5.62906789933642,5.67410044253111,5.62906789933642,5.62906789933642,30022.7325415496,0.0,1.0
1993-08-03,16.38,16.5,16.38,16.38,6400,5.67410044253111,5.7156689439416,5.67410044253111,5.67410044253111,18475.5277178767,0.0,1.0
1993-08-04,16.62,16.75,16.38,16.5,2867,5.75723744535208,5.80226998854677,5.67410044253111,5.7156689439416,8276.45905736758,0.0,1.0
1993-08-05,16.88,16.88,16.62,16.75,1200,5.84730253174147,5.84730253174147,5.75723744535208,5.80226998854677,3464.16144710188,0.0,1.0
1993-08-06,17.0,17.0,16.75,17.0,3267,5.88887103315195,5.88887103315195,5.80226998854677,5.88887103315195,9431.17953973487,0.0,1.0
1993-08-09,16.5,16.75,16.38,16.75,12800,5.77455765427312,5.86205095206514,5.73256087133295,5.86205095206514,36574.2300353888,0.17,1.0
1993-08-10,16.38,16.62,16.38,16.38,5667,5.73256087133295,5.81655443721329,5.73256087133295,5.73256087133295,16192.6688758241,0.0,1.0
1993-08-11,16.62,16.62,16.5,16.5,5267,5.81655443721329,5.81655443721329,5.77455765427312,5.77455765427312,15049.7241872182,0.0,1.0
1993-08-12,17.25,17.5,16.75,16.75,10400,6.03703754764917,6.12453084544119,5.86205095206514,5.86205095206514,29716.5619037534,0.0,1.0
1993-08-13,17.37,17.5,17.37,17.5,2867,6.07903433058934,6.12453084544119,6.07903433058934,6.12453084544119,8192.05605558278,0.0,1.0
1993-08-16,17.62,17.62,17.5,17.5,2600,6.16652762838135,6.16652762838135,6.12453084544119,6.12453084544119,7429.14047593835,0.0,1.0
1993-08-17,17.75,17.75,17.62,17.62,3467,6.2120241432332,6.2120241432332,6.16652762838135,6.16652762838135,9906.47308849163,0.0,1.0
1993-08-18,17.88,18.0,17.75,17.75,13800,6.25752065808505,6.29951744102522,6.2120241432332,6.2120241432332,39431.5917569035,0.0,1.0
1993-08-19,17.5,17.88,17.5,17.88,4667,6.12453084544119,6.25752065808505,6.12453084544119,6.25752065808505,13335.3071543093,0.0,1.0
1993-08-20,17.5,17.62,17.25,17.37,3667,6.12453084544119,6.16652762838135,6.03703754764917,6.07903433058934,10477.9454327946,0.0,1.0
1993-08-23,17.5,17.5,17.5,17.5,3267,6.12453084544119,6.12453084544119,6.12453084544119,6.12453084544119,9335.00074418867,0.0,1.0
1993-08-24,17.5,18.0,17.5,17.75,12000,6.12453084544119,6.29951744102522,6.12453084544119,6.2120241432332,34288.340658177,0.0,1.0
1993-08-25,17.75,17.88,17.62,17.62,10067,6.2120241432332,6.25752065808505,6.16652762838135,6.16652762838135,28765.060450489,0.0,1.0
1993-08-26,17.5,17.75,17.5,17.75,9467,6.12453084544119,6.2120241432332,6.12453084544119,6.2120241432332,27050.6434175801,0.0,1.0
1993-08-27,17.75,17.75,17.75,17.75,2000,6.2120241432332,6.2120241432332,6.2120241432332,6.2120241432332,5714.7234430295,0.0,1.0
1993-08-30,17.62,17.88,17.62,17.88,1200,6.16652762838135,6.25752065808505,6.16652762838135,6.25752065808505,3428.8340658177,0.0,1.0
1993-08-31,17.75,17.75,17.62,17.62,3067,6.2120241432332,6.2120241432332,6.16652762838135,6.16652762838135,8763.52839988573,0.0,1.0
1993-09-01,17.75,17.75,17.62,17.75,9400,6.2120241432332,6.2120241432332,6.16652762838135,6.2120241432332,26859.2001822386,0.0,1.0
1993-09-02,17.88,17.88,17.75,17.75,6267,6.25752065808505,6.25752065808505,6.2120241432332,6.2120241432332,17907.0859087329,0.0,1.0
1993-09-03,17.88,17.88,17.75,17.88,2267,6.25752065808505,6.25752065808505,6.2120241432332,6.25752065808505,6477.63902267393,0.0,1.0
1993-09-07,18.0,18.25,17.88,17.88,5200,6.29951744102522,6.38701073881724,6.25752065808505,6.25752065808505,14858.2809518767,0.0,1.0
1993-09-08,17.5,18.0,17.25,18.0,11467,6.12453084544119,6.29951744102522,6.03703754764917,6.29951744102522,32765.3668606096,0.0,1.0
1993-09-09,17.75,17.75,17.75,17.75,200,6.2120241432332,6.2120241432332,6.2120241432332,6.2120241432332,571.47234430295,0.0,1.0
1993-09-10,17.88,17.88,17.62,17.62,2200,6.25752065808505,6.25752065808505,6.16652762838135,6.16652762838135,6286.19578733245,0.0,1.0
1993-09-13,17.75,17.88,17.75,17.88,2600,6.2120241432332,6.25752065808505,6.2120241432332,6.25752065808505,7429.14047593835,0.0,1.0
1993-09-14,17.75,17.75,17.62,17.62,1600,6.2120241432332,6.2120241432332,6.16652762838135,6.16652762838135,4571.7787544236,0.0,1.0
1993-09-15,17.5,17.62,17.5,17.62,4600,6.12453084544119,6.16652762838135,6.12453084544119,6.16652762838135,13143.8639189678,0.0,1.0
1993-09-16,17.37,17.62,17.25,17.25,6667,6.07903433058934,6.16652762838135,6.03703754764917,6.03703754764917,19050.0305973388,0.0,1.0
1993-09-17,17.25,17.25,17.25,17.25,200,6.03703754764917,6.03703754764917,6.03703754764917,6.03703754764917,571.472344302949,0.0,1.0
1993-09-20,17.0,17.25,17.0,17.0,3400,5.94954424985715,6.03703754764917,5.94954424985715,5.94954424985715,9715.02985315015,0.0,1.0
1993-09-21,16.75,16.75,16.75,16.75,667,5.86205095206514,5.86205095206514,5.86205095206514,5.86205095206514,1905.86026825034,0.0,1.0
1993-09-22,16.62,16.75,16.5,16.75,1667,5.81655443721329,5.86205095206514,5.77455765427312,5.86205095206514,4763.22198976508,0.0,1.0
1993-09-23,16.25,16.38,16.25,16.38,5067,5.6870643564811,5.73256087133295,5.6870643564811,5.73256087133295,14478.2518429152,0.0,1.0
1993-09-24,16.38,16.5,16.38,16.5,867,5.73256087133295,5.77455765427312,5.73256087133295,5.77455765427312,2477.33261255329,0.0,1.0
1993-09-27,16.62,16.75,16.5,16.5,4000,5.81655443721329,5.86205095206514,5.77455765427312,5.77455765427312,11429.446886059,0.0,1.0
1993-09-28,16.5,16.5,16.38,16.38,6800,5.77455765427312,5.77455765427312,5.73256087133295,5.73256087133295,19430.0597063003,0.0,1.0
1993-09-29,16.88,16.88,16.75,16.75,2267,5.90754746691698,5.90754746691698,5.86205095206514,5.86205095206514,6477.63902267394,0.0,1.0
1993-09-30,17.37,17.5,17.13,17.13,4000,6.07903433058934,6.12453084544119,5.995040764709,5.995040764709,11429.446886059,0.0,1.0
1993-10-01,17.62,17.75,17.5,17.5,27467,6.16652762838135,6.2120241432332,6.12453084544119,6.12453084544119,78483.1544048456,0.0,1.0
1993-10-04,18.0,18.38,17.88,17.88,15267,6.29951744102522,6.43250725366909,6.25752065808505,6.25752065808505,43623.3414023657,0.0,1.0
1993-10-05,18.25,18.25,18.0,18.0,14067,6.38701073881724,6.38701073881724,6.29951744102522,6.29951744102522,40194.5073365479,0.0,1.0
1993-10-06,18.12,18.25,18.0,18.25,11800,6.34151422396539,6.38701073881724,6.29951744102522,6.38701073881724,33716.868313874,0.0,1.0
1993-10-07,18.0,18.0,18.0,18.0,67,6.29951744102522,6.29951744102522,6.29951744102522,6.29951744102522,191.443235341488,0.0,1.0
1993-10-08,18.0,18.0,18.0,18.0,800,6.29951744102522,6.29951744102522,6.29951744102522,6.29951744102522,2285.8893772118,0.0,1.0
1993-10-11,18.0,18.0,18.0,18.0,5467,6.29951744102522,6.29951744102522,6.29951744102522,6.29951744102522,15621.1965315211,0.0,1.0
1993-10-12,17.75,18.0,17.75,18.0,10267,6.2120241432332,6.29951744102522,6.2120241432332,6.29951744102522,29336.5327947919,0.0,1.0
1993-10-13,17.62,17.62,17.5,17.62,5667,6.16652762838135,6.16652762838135,6.12453084544119,6.16652762838135,16192.6688758241,0.0,1.0
1993-10-14,17.5,17.5,17.5,17.5,1000,6.12453084544119,6.12453084544119,6.12453084544119,6.12453084544119,2857.36172151475,0.0,1.0
1993-10-15,17.5,17.62,17.5,17.62,13600,6.12453084544119,6.16652762838135,6.12453084544119,6.16652762838135,38860.1194126005,0.0,1.0
1993-10-18,17.5,17.62,17.37,17.5,15867,6.12453084544119,6.16652762838135,6.07903433058934,6.12453084544119,45337.7584352745,0.0,1.0
1993-10-19,17.5,17.62,17.5,17.62,6000,6.12453084544119,6.16652762838135,6.12453084544119,6.16652762838135,17144.1703290885,0.0,1.0
1993-10-20,17.37,17.62,17.25,17.62,4000,6.07903433058934,6.16652762838135,6.03703754764917,6.16652762838135,11429.446886059,0.0,1.0
1993-10-21,17.25,17.5,17.0,17.37,44400,6.03703754764917,6.12453084544119,5.94954424985715,6.07903433058934,126866.860435255,0.0,1.0
1993-10-22,17.5,17.5,17.25,17.25,1948000,6.12453084544119,6.12453084544119,6.03703754764917,6.03703754764917,5566140.63351072,0.0,1.0
1993-10-25,17.37,17.5,17.25,17.5,197667,6.07903433058934,6.12453084544119,6.03703754764917,6.12453084544119,564806.119406655,0.0,1.0
1993-10-26,17.37,17.37,17.25,17.37,108400,6.07903433058934,6.07903433058934,6.03703754764917,6.07903433058934,309738.010612199,0.0,1.0
1993-10-27,17.25,17.37,17.25,17.25,129267,6.03703754764917,6.07903433058934,6.03703754764917,6.03703754764917,369362.577655047,0.0,1.0
1993-10-28,17.25,17.37,17.25,17.25,76067,6.03703754764917,6.07903433058934,6.03703754764917,6.03703754764917,217350.934070462,0.0,1.0
1993-10-29,17.25,17.37,17.25,17.25,68200,6.03703754764917,6.07903433058934,6.03703754764917,6.03703754764917,194872.069407306,0.0,1.0
1993-11-01,17.25,17.37,17.25,17.25,57067,6.03703754764917,6.07903433058934,6.03703754764917,6.03703754764917,163061.061361682,0.0,1.0
1993-11-02,17.25,17.37,17.25,17.25,110667,6.03703754764917,6.07903433058934,6.03703754764917,6.03703754764917,316215.649634873,0.0,1.0
1993-11-03,16.88,17.13,16.88,17.13,92467,5.90754746691698,5.995040764709,5.90754746691698,5.995040764709,264211.666303304,0.0,1.0
1993-11-04,16.88,17.0,16.75,16.88,32000,5.90754746691698,5.94954424985715,5.86205095206514,5.90754746691698,91435.575088472,0.0,1.0
1993-11-05,16.75,16.88,16.75,16.75,24200,5.86205095206514,5.90754746691698,5.86205095206514,5.86205095206514,69148.1536606568,0.0,1.0
1993-11-08,16.75,16.88,16.75,16.75,15667,5.86205095206514,5.90754746691698,5.86205095206514,5.86205095206514,44766.2860909715,0.0,1.0
1993-11-09,16.75,17.0,16.75,16.75,20467,5.86205095206514,5.94954424985715,5.86205095206514,5.86205095206514,58481.6223542423,0.0,1.0
1993-11-10,16.88,17.0,16.75,16.75,29200,5.90754746691698,5.94954424985715,5.86205095206514,5.86205095206514,83434.9622682307,0.0,1.0
1993-11-11,16.75,16.88,16.75,16.88,51400,5.86205095206514,5.90754746691698,5.86205095206514,5.90754746691698,146868.392485858,0.0,1.0
1993-11-12,16.75,17.0,16.75,16.88,33267,5.86205095206514,5.94954424985715,5.86205095206514,5.90754746691698,95055.852389631,0.0,1.0
1993-11-15,16.75,16.88,16.75,16.75,29200,5.86205095206514,5.90754746691698,5.86205095206514,5.86205095206514,83434.9622682306,0.0,1.0
1993-11-16,16.88,16.88,16.75,16.75,26067,5.90754746691698,5.90754746691698,5.86205095206514,5.86205095206514,74482.847994725,0.0,1.0
1993-11-17,17.0,17.0,16.75,16.75,24067,5.94954424985715,5.94954424985715,5.86205095206514,5.86205095206514,68768.1245516955,0.0,1.0
1993-11-18,16.75,17.0,16.75,17.0,26867,5.86205095206514,5.94954424985715,5.86205095206514,5.94954424985715,76768.7373719367,0.0,1.0
1993-11-19,16.75,16.88,16.75,16.75,12467,5.86205095206514,5.90754746691698,5.86205095206514,5.86205095206514,35622.7285821243,0.0,1.0
1993-11-22,16.5,16.75,16.25,16.75,17200,5.77455765427312,5.86205095206514,5.6870643564811,5.86205095206514,49146.6216100536,0.0,1.0
1993-11-23,16.25,16.62,16.25,16.38,18067,5.6870643564811,5.81655443721329,5.6870643564811,5.73256087133295,51623.954222607,0.0,1.0
1993-11-24,16.5,16.75,16.25,16.5,11200,5.77455765427312,5.86205095206514,5.6870643564811,5.77455765427312,32002.4512809652,0.0,1.0
1993-11-26,16.25,16.38,16.25,16.38,1267,5.6870643564811,5.73256087133295,5.6870643564811,5.73256087133295,3620.27730115919,0.0,1.0
1993-11-29,16.5,16.5,16.12,16.25,7200,5.77455765427312,5.77455765427312,5.64156784162925,5.6870643564811,20573.0043949062,0.0,1.0
1993-11-30,16.25,16.38,15.63,16.38,27000,5.6870643564811,5.73256087133295,5.4700809779569,5.73256087133295,77148.7664808982,0.0,1.0
1993-12-01,16.62,16.62,16.25,16.25,21800,5.81655443721329,5.81655443721329,5.6870643564811,5.6870643564811,62290.4855290215,0.0,1.0
1993-12-02,16.25,16.75,16.25,16.5,33867,5.6870643564811,5.86205095206514,5.6870643564811,5.77455765427312,96770.26942254,0.0,1.0
1993-12-03,16.38,16.38,16.0,16.0,9067,5.80955497338993,5.80955497338993,5.67477897278625,5.67477897278625,25564.3436855782,0.22,1.0
1993-12-06,16.5,16.88,16.25,16.25,19400,5.85211581568582,5.9868918162895,5.76344739423604,5.76344739423604,54698.1656005533,0.0,1.0
1993-12-07,16.38,16.75,16.38,16.62,12600,5.80955497338993,5.94078423713561,5.80955497338993,5.89467665798172,35525.6127096377,0.0,1.0
1993-12-08,16.12,16.25,16.12,16.25,6600,5.71733981508215,5.76344739423604,5.71733981508215,5.76344739423604,18608.6542764769,0.0,1.0
1993-12-09,16.25,16.38,16.12,16.25,22267,5.76344739423604,5.80955497338993,5.71733981508215,5.76344739423604,62781.6522385319,0.0,1.0
1993-12-10,16.12,16.25,16.0,16.25,20667,5.71733981508215,5.76344739423604,5.67477897278625,5.76344739423604,58270.4633230224,0.0,1.0
1993-12-13,16.12,16.12,16.0,16.0,22467,5.71733981508215,5.71733981508215,5.67477897278625,5.67477897278625,63345.5508529706,0.0,1.0
1993-12-14,16.0,16.12,16.0,16.0,10467,5.67477897278625,5.71733981508215,5.67477897278625,5.67477897278625,29511.633986649,0.0,1.0
1993-12-15,16.0,16.0,16.0,16.0,15667,5.67477897278625,5.67477897278625,5.67477897278625,5.67477897278625,44172.9979620551,0.0,1.0
1993-12-16,16.0,16.25,16.0,16.0,48000,5.67477897278625,5.76344739423604,5.67477897278625,5.67477897278625,135335.667465287,0.0,1.0
1993-12-17,15.63,16.12,15.63,16.12,10000,5.54354970904057,5.71733981508215,5.54354970904057,5.71733981508215,28194.9307219347,0.0,1.0
1993-12-20,15.87,16.0,15.5,15.87,29200,5.62867139363236,5.67477897278625,5.49744212988668,5.62867139363236,82329.1977080493,0.0,1.0
1993-12-21,15.75,15.87,15.63,15.87,21400,5.58611055133647,5.62867139363236,5.54354970904057,5.62867139363236,60337.1517449402,0.0,1.0
1993-12-22,15.75,15.87,15.63,15.75,17000,5.58611055133647,5.62867139363236,5.54354970904057,5.58611055133647,47931.3822272889,0.0,1.0
1993-12-23,16.0,16.25,15.75,15.75,16867,5.67477897278625,5.76344739423604,5.58611055133647,5.58611055133647,47556.3896486872,0.0,1.0
1993-12-27,16.25,16.25,15.63,15.75,24467,5.76344739423604,5.76344739423604,5.54354970904057,5.58611055133647,68984.5369973575,0.0,1.0
1993-12-28,16.0,16.0,15.75,16.0,43067,5.67477897278625,5.67477897278625,5.58611055133647,5.67477897278625,121427.108140156,0.0,1.0
1993-12-29,16.12,16.25,16.0,16.0,37067,5.71733981508215,5.76344739423604,5.67477897278625,5.67477897278625,104510.149706995,0.0,1.0
1993-12-30,16.12,16.25,16.12,16.12,12600,5.71733981508215,5.76344739423604,5.71733981508215,5.71733981508215,35525.6127096377,0.0,1.0
1993-12-31,16.5,16.5,16.0,16.0,41000,5.85211581568582,5.85211581568582,5.67477897278625,5.67477897278625,115599.215959932,0.0,1.0
1994-01-03,16.25,16.75,16.0,16.75,58067,5.76344739423604,5.94078423713561,5.67477897278625,5.94078423713561,163719.504223058,0.0,1.0
1994-01-04,16.0,16.12,16.0,16.0,20667,5.67477897278625,5.71733981508215,5.67477897278625,5.67477897278625,58270.4633230224,0.0,1.0
1994-01-05,16.12,16.25,16.0,16.0,8600,5.71733981508215,5.76344739423604,5.67477897278625,5.67477897278625,24247.6404208638,0.0,1.0
1994-01-06,16.0,16.25,16.0,16.25,28667,5.67477897278625,5.76344739423604,5.67477897278625,5.76344739423604,80826.4079005702,0.0,1.0
1994-01-07,16.12,16.25,16.0,16.0,32200,5.71733981508215,5.76344739423604,5.67477897278625,5.67477897278625,90787.6769246296,0.0,1.0
1994-01-10,16.5,16.5,16.25,16.25,29600,5.85211581568582,5.85211581568582,5.76344739423604,5.76344739423604,83456.9949369267,0.0,1.0
1994-01-11,16.5,16.62,16.38,16.38,8600,5.85211581568582,5.89467665798172,5.80955497338993,5.80955497338993,24247.6404208638,0.0,1.0
1994-01-12,16.25,16.38,16.25,16.38,16600,5.76344739423604,5.80955497338993,5.76344739423604,5.80955497338993,46803.5849984115,0.0,1.0
1994-01-13,16.25,16.38,16.25,16.25,10000,5.76344739423604,5.80955497338993,5.76344739423604,5.76344739423604,28194.9307219347,0.0,1.0
1994-01-14,16.5,16.5,16.25,16.25,15200,5.85211581568582,5.85211581568582,5.76344739423604,5.76344739423604,42856.2946973407,0.0,1.0
1994-01-17,16.62,16.62,16.25,16.25,11867,5.89467665798172,5.89467665798172,5.76344739423604,5.76344739423604,33458.9242877199,0.0,1.0
1994-01-18,16.25,16.5,16.25,16.38,16867,5.76344739423604,5.85211581568582,5.76344739423604,5.80955497338993,47556.3896486872,0.0,1.0
1994-01-19,16.38,16.75,16.25,16.25,26600,5.80955497338993,5.94078423713561,5.76344739423604,5.76344739423604,74998.5157203462,0.0,1.0
1994-01-20,16.5,16.62,16.5,16.5,15400,5.85211581568582,5.89467665798172,5.85211581568582,5.85211581568582,43420.1933117794,0.0,1.0
1994-01-21,16.62,16.88,16.5,16.5,14400,5.89467665798172,5.9868918162895,5.85211581568582,5.85211581568582,40600.7002395859,0.0,1.0
1994-01-24,17.13,17.25,16.62,16.62,41067,6.07556023773928,6.11812108003518,5.89467665798172,5.89467665798172,115788.121995769,0.0,1.0
1994-01-25,17.0,17.13,16.75,17.0,35067,6.02945265858539,6.07556023773928,5.94078423713561,6.02945265858539,98871.1635626084,0.0,1.0
1994-01-26,17.13,17.25,17.0,17.0,34800,6.07556023773928,6.11812108003518,6.02945265858539,6.02945265858539,98118.3589123327,0.0,1.0
1994-01-27,17.5,17.5,17.13,17.25,53600,6.20678950148496,6.20678950148496,6.07556023773928,6.11812108003518,151124.82866957,0.0,1.0
1994-01-28,16.75,17.37,16.75,17.37,51867,5.94078423713561,6.16068192233107,5.94078423713561,6.16068192233107,146238.647175459,0.0,1.0
1994-01-31,17.25,17.37,17.0,17.0,35000,6.11812108003518,6.16068192233107,6.02945265858539,6.02945265858539,98682.2575267713,0.0,1.0
1994-02-01,17.25,17.37,17.0,17.13,50267,6.11812108003518,6.16068192233107,6.02945265858539,6.07556023773928,141727.458259949,0.0,1.0
1994-02-02,17.25,17.37,17.13,17.25,36067,6.11812108003518,6.16068192233107,6.07556023773928,6.11812108003518,101690.656634802,0.0,1.0
1994-02-03,17.0,17.13,17.0,17.13,9200,6.02945265858539,6.07556023773928,6.02945265858539,6.07556023773928,25939.3362641799,0.0,1.0
1994-02-04,16.62,17.0,16.62,17.0,29600,5.97270486885753,6.10926490797702,5.97270486885753,6.10926490797702,82366.7016539027,0.22,1.0
1994-02-07,16.5,16.62,16.5,16.5,7200,5.92958064597769,5.97270486885753,5.92958064597769,5.92958064597769,20035.1436455439,0.0,1.0
1994-02-08,16.38,16.62,16.25,16.62,11667,5.88645642309785,5.97270486885753,5.83973851497803,5.97270486885753,32465.2806823001,0.0,1.0
1994-02-09,16.25,16.25,15.87,16.25,22667,5.83973851497803,5.83973851497803,5.70317847585854,5.83973851497803,63074.5279185477,0.0,1.0
1994-02-10,16.25,16.5,16.25,16.5,10800,5.83973851497803,5.92958064597769,5.83973851497803,5.92958064597769,30052.7154683158,0.0,1.0
1994-02-11,15.87,16.25,15.87,16.25,6067,5.70317847585854,5.83973851497803,5.70317847585854,5.83973851497803,16882.3911802104,0.0,1.0
1994-02-14,15.87,16.0,15.87,15.87,7600,5.70317847585854,5.74989638397837,5.70317847585854,5.70317847585854,21148.2071814075,0.0,1.0
1994-02-15,16.25,16.25,16.0,16.0,6600,5.83973851497803,5.83973851497803,5.74989638397837,5.74989638397837,18365.5483417486,0.0,1.0
1994-02-16,16.0,16.38,16.0,16.38,29000,5.74989638397837,5.88645642309785,5.74989638397837,5.88645642309785,80697.1063501073,0.0,1.0
1994-02-17,16.12,16.38,16.12,16.25,7267,5.79302060685821,5.88645642309785,5.79302060685821,5.83973851497803,20221.581787801,0.0,1.0
1994-02-18,16.25,16.38,16.25,16.38,3400,5.83973851497803,5.88645642309785,5.83973851497803,5.88645642309785,9461.04005484017,0.0,1.0
1994-02-22,16.38,16.38,16.25,16.25,10067,5.88645642309785,5.88645642309785,5.83973851497803,5.83973851497803,28013.0265388459,0.0,1.0
1994-02-23,16.75,16.75,16.62,16.75,8200,6.01942277697735,6.01942277697735,5.97270486885753,6.01942277697735,22817.8024852028,0.0,1.0
1994-02-24,16.75,17.13,16.62,16.62,11867,6.01942277697735,6.15598281609684,5.97270486885753,5.97270486885753,33021.8124502319,0.0,1.0
1994-02-25,16.62,17.25,16.62,17.0,34200,5.97270486885753,6.19910703897668,5.97270486885753,6.10926490797702,95166.9323163335,0.0,1.0
1994-02-28,17.25,17.25,16.62,16.62,5467,6.19910703897668,6.19910703897668,5.97270486885753,5.97270486885753,15212.7958764151,0.0,1.0
1994-03-01,16.88,17.0,16.75,17.0,13200,6.06614068509718,6.10926490797702,6.01942277697735,6.10926490797702,36731.0966834971,0.0,1.0
1994-03-02,17.0,17.13,16.62,16.62,11267,6.10926490797702,6.15598281609684,5.97270486885753,5.97270486885753,31352.2171464365,0.0,1.0
1994-03-03,17.0,17.13,17.0,17.0,9667,6.10926490797702,6.15598281609684,6.10926490797702,6.10926490797702,26899.9630029823,0.0,1.0
1994-03-04,17.0,17.13,17.0,17.0,11200,6.10926490797702,6.15598281609684,6.10926490797702,6.10926490797702,31165.7790041794,0.0,1.0
1994-03-07,17.13,17.13,17.0,17.0,9000,6.15598281609684,6.15598281609684,6.10926490797702,6.10926490797702,25043.9295569299,0.0,1.0
1994-03-08,17.25,17.25,17.0,17.0,33600,6.19910703897668,6.19910703897668,6.10926490797702,6.10926490797702,93497.3370125381,0.0,1.0
1994-03-09,16.88,17.13,16.88,17.13,6067,6.06614068509718,6.15598281609684,6.06614068509718,6.15598281609684,16882.3911802104,0.0,1.0
1994-03-10,16.5,17.0,16.5,17.0,10800,5.92958064597769,6.10926490797702,5.92958064597769,6.10926490797702,30052.7154683158,0.0,1.0
1994-03-11,17.0,17.0,16.5,16.5,5667,6.10926490797702,6.10926490797702,5.92958064597769,5.92958064597769,15769.3276443468,0.0,1.0
1994-03-14,17.13,17.62,17.0,17.13,30600,6.15598281609684,6.33207339285618,6.10926490797702,6.15598281609684,85149.3604935615,0.0,1.0
1994-03-15,16.88,17.13,16.88,17.0,20200,6.06614068509718,6.15598281609684,6.06614068509718,6.10926490797702,56209.7085611092,0.0,1.0
1994-03-16,17.0,17.0,16.62,16.75,18800,6.10926490797702,6.10926490797702,5.97270486885753,6.01942277697735,52313.9861855868,0.0,1.0
1994-03-17,16.75,17.13,16.75,17.13,16000,6.01942277697735,6.15598281609684,6.01942277697735,6.15598281609684,44522.541434542,0.0,1.0
1994-03-18,16.75,16.88,16.62,16.88,9667,6.01942277697735,6.06614068509718,5.97270486885753,6.06614068509718,26899.9630029824,0.0,1.0
1994-03-21,16.12,16.62,16.12,16.62,43267,5.79302060685821,5.97270486885753,5.79302060685821,5.97270486885753,120397.30001552,0.0,1.0
1994-03-22,16.25,16.38,16.12,16.38,14400,5.83973851497803,5.88645642309785,5.79302060685821,5.88645642309785,40070.2872910878,0.0,1.0
1994-03-23,16.75,16.88,16.25,16.25,14467,6.01942277697735,6.06614068509718,5.83973851497803,5.83973851497803,40256.725433345,0.0,1.0
1994-03-24,16.38,17.0,16.38,16.88,20067,5.88645642309785,6.10926490797702,5.88645642309785,6.06614068509718,55839.6149354347,0.0,1.0
1994-03-25,16.5,16.5,16.25,16.5,12400,5.92958064597769,5.92958064597769,5.83973851497803,5.92958064597769,34504.9696117701,0.0,1.0
1994-03-28,16.12,16.62,16.0,16.62,8667,5.79302060685821,5.97270486885753,5.74989638397837,5.97270486885753,24117.3041633234,0.0,1.0
1994-03-29,16.5,16.5,16.0,16.12,10400,5.92958064597769,5.92958064597769,5.74989638397837,5.79302060685821,28939.6519324523,0.0,1.0
1994-03-30,16.62,16.88,16.5,16.5,10867,5.97270486885753,6.06614068509718,5.92958064597769,5.92958064597769,30239.153610573,0.0,1.0
1994-03-31,16.75,16.75,16.0,16.25,17267,6.01942277697735,6.01942277697735,5.74989638397837,5.83973851497803,48048.1701843898,0.0,1.0
1994-04-04,16.0,16.5,15.87,16.5,34467,5.74989638397837,5.92958064597769,5.70317847585854,5.92958064597769,95909.9022265224,0.0,1.0
1994-04-05,16.5,16.5,16.0,16.0,21200,5.92958064597769,5.92958064597769,5.74989638397837,5.74989638397837,58992.3674007681,0.0,1.0
1994-04-06,16.25,16.38,16.12,16.12,15000,5.83973851497803,5.88645642309785,5.79302060685821,5.79302060685821,41739.8825948831,0.0,1.0
1994-04-07,16.38,16.5,16.12,16.5,14400,5.88645642309785,5.92958064597769,5.79302060685821,5.92958064597769,40070.2872910878,0.0,1.0
1994-04-08,16.25,16.75,16.25,16.62,9400,5.83973851497803,6.01942277697735,5.83973851497803,5.97270486885753,26156.9930927934,0.0,1.0
1994-04-11,16.5,16.5,16.12,16.25,45267,5.92958064597769,5.92958064597769,5.79302060685821,5.83973851497803,125962.617694838,0.0,1.0
1994-04-12,16.5,16.88,16.25,16.62,10867,5.92958064597769,6.06614068509718,5.83973851497803,5.97270486885753,30239.153610573,0.0,1.0
1994-04-13,15.87,16.5,15.63,16.5,81200,5.70317847585854,5.92958064597769,5.61693003009887,5.92958064597769,225951.897780301,0.0,1.0
1994-04-14,15.87,16.0,15.75,15.87,7867,5.70317847585854,5.74989638397837,5.66005425297871,5.70317847585854,21891.1770915964,0.0,1.0
1994-04-15,15.5,15.75,15.12,15.75,202400,5.57021212197904,5.66005425297871,5.43365208285956,5.66005425297871,563210.149146957,0.0,1.0
1994-04-18,16.0,16.0,15.5,15.63,11667,5.74989638397837,5.74989638397837,5.57021212197904,5.61693003009887,32465.2806823001,0.0,1.0
1994-04-19,16.38,16.38,15.5,15.5,40200,5.88645642309785,5.88645642309785,5.57021212197904,5.57021212197904,111862.885354287,0.0,1.0
1994-04-20,16.25,16.62,16.0,16.62,12867,5.83973851497803,5.97270486885753,5.74989638397837,5.97270486885753,35804.4712898907,0.0,1.0
1994-04-21,16.38,16.5,16.25,16.5,5867,5.88645642309785,5.92958064597769,5.83973851497803,5.92958064597769,16325.8594122786,0.0,1.0
1994-04-22,16.25,16.5,16.12,16.38,8800,5.83973851497803,5.92958064597769,5.79302060685821,5.88645642309785,24487.3977889981,0.0,1.0
1994-04-25,16.38,16.38,16.0,16.12,14867,5.88645642309785,5.88645642309785,5.74989638397837,5.79302060685821,41369.7889692085,0.0,1.0
1994-04-26,16.5,16.5,16.12,16.25,12867,5.92958064597769,5.92958064597769,5.79302060685821,5.83973851497803,35804.4712898907,0.0,1.0
1994-04-28,16.62,16.75,16.38,16.5,11800,5.97270486885753,6.01942277697735,5.88645642309785,5.92958064597769,32835.3743079747,0.0,1.0
1994-04-29,16.62,16.88,16.5,16.88,8800,5.97270486885753,6.06614068509718,5.92958064597769,6.06614068509718,24487.3977889981,0.0,1.0
1994-05-02,16.62,16.75,16.25,16.75,11000,5.97270486885753,6.01942277697735,5.83973851497803,6.01942277697735,30609.2472362476,0.0,1.0
1994-05-03,16.62,16.62,16.12,16.62,5867,5.97270486885753,5.97270486885753,5.79302060685821,5.97270486885753,16325.8594122786,0.0,1.0
1994-05-04,16.5,16.75,16.38,16.62,4000,5.92958064597769,6.01942277697735,5.88645642309785,5.97270486885753,11130.6353586355,0.0,1.0
1994-05-05,16.5,16.5,16.25,16.5,8800,5.92958064597769,5.92958064597769,5.83973851497803,5.92958064597769,24487.3977889981,0.0,1.0
1994-05-06,16.62,16.62,16.5,16.5,4667,5.97270486885753,5.97270486885753,5.92958064597769,5.92958064597769,12986.668804688,0.0,1.0
1994-05-09,15.87,16.25,15.87,16.12,29067,5.78223955113825,5.92069267208548,5.78223955113825,5.87332713070879,79777.616599989,0.22,1.0
1994-05-10,16.5,16.62,16.12,16.12,35600,6.01178025165602,6.05550228984988,5.87332713070879,5.87332713070879,97708.1622100531,0.0,1.0
1994-05-11,16.12,16.62,16.12,16.62,35067,5.87332713070879,6.05550228984988,5.87332713070879,6.05550228984988,96245.2843882003,0.0,1.0
1994-05-12,16.5,16.5,15.87,16.25,80800,6.01178025165602,6.01178025165602,5.78223955113825,5.92069267208548,221764.592881244,0.0,1.0
1994-05-13,16.38,16.5,16.25,16.5,8867,5.96805821346216,6.01178025165602,5.92069267208548,6.01178025165602,24336.4683796781,0.0,1.0
1994-05-16,16.0,16.25,16.0,16.25,25667,5.82960509251493,5.92069267208548,5.82960509251493,5.92069267208548,70445.9381866694,0.0,1.0
1994-05-17,16.5,16.5,16.25,16.25,4667,6.01178025165602,6.01178025165602,5.92069267208548,5.92069267208548,12809.1009279303,0.0,1.0
1994-05-18,16.5,16.75,16.0,16.75,19600,6.01178025165602,6.10286783122657,5.82960509251493,6.10286783122657,53794.3814414899,0.0,1.0
1994-05-19,16.38,16.62,16.12,16.5,17267,5.96805821346216,6.05550228984988,5.87332713070879,6.01178025165602,47391.2032831738,0.0,1.0
1994-05-20,16.88,16.88,16.25,16.62,14000,6.15023337260325,6.15023337260325,5.92069267208548,6.05550228984988,38424.5581724928,0.0,1.0
1994-05-23,16.75,16.88,16.75,16.75,5267,6.10286783122657,6.15023337260325,6.10286783122657,6.10286783122657,14455.8677067514,0.0,1.0
1994-05-24,17.13,17.25,16.75,16.88,9867,6.2413209521738,6.28504299036766,6.10286783122657,6.15023337260325,27081.0796777133,0.0,1.0
1994-05-25,17.0,17.25,17.0,17.0,325667,6.19395541079711,6.28504299036766,6.19395541079711,6.19395541079711,893829.327597229,0.0,1.0
1994-05-26,17.25,17.25,17.0,17.13,8400,6.28504299036766,6.28504299036766,6.19395541079711,6.2413209521738,23054.7349034957,0.0,1.0
1994-05-27,17.5,17.5,17.13,17.13,21467,6.3761305699382,6.3761305699382,6.2413209521738,6.2413209521738,58918.5707349216,0.0,1.0
1994-05-31,17.25,17.88,17.25,17.75,25800,6.28504299036766,6.51458369088543,6.28504299036766,6.46721814950875,70810.9714893081,0.0,1.0
1994-06-01,17.37,17.5,17.0,17.13,30800,6.32876502856152,6.3761305699382,6.19395541079711,6.2413209521738,84534.0279794841,0.0,1.0
1994-06-02,17.5,17.5,17.25,17.37,7867,6.3761305699382,6.3761305699382,6.28504299036766,6.32876502856152,21591.8570816429,0.0,1.0
1994-06-03,17.88,18.0,17.37,17.5,30800,6.51458369088543,6.5583057290793,6.32876502856152,6.3761305699382,84534.0279794841,0.0,1.0
1994-06-06,17.5,17.88,17.25,17.62,20067,6.3761305699382,6.51458369088543,6.28504299036766,6.41985260813207,55076.1149176723,0.0,1.0
1994-06-07,17.5,17.75,17.5,17.75,4600,6.3761305699382,6.46721814950875,6.3761305699382,6.46721814950875,12625.2119709619,0.0,1.0
1994-06-08,17.0,17.5,17.0,17.25,23800,6.19395541079711,6.3761305699382,6.19395541079711,6.28504299036766,65321.7488932377,0.0,1.0
1994-06-09,16.62,17.13,16.5,17.13,13467,6.05550228984988,6.2413209521738,6.01178025165602,6.2413209521738,36961.68035064,0.0,1.0
1994-06-10,16.38,16.88,16.38,16.75,34667,5.96805821346216,6.15023337260325,5.96805821346216,6.10286783122657,95147.4398689862,0.0,1.0
1994-06-13,16.88,16.88,16.38,16.5,28600,6.15023337260325,6.15023337260325,5.96805821346216,6.01178025165602,78495.8831238067,0.0,1.0
1994-06-14,17.0,17.0,16.62,16.62,5467,6.19395541079711,6.19395541079711,6.05550228984988,6.05550228984988,15004.7899663584,0.0,1.0
1994-06-15,16.88,17.0,16.88,17.0,8267,6.15023337260325,6.19395541079711,6.15023337260325,6.19395541079711,22689.701600857,0.0,1.0
1994-06-16,16.75,17.0,16.62,16.88,21667,6.10286783122657,6.19395541079711,6.05550228984988,6.15023337260325,59467.4929945286,0.0,1.0
1994-06-17,16.88,17.0,16.75,16.88,12267,6.15023337260325,6.19395541079711,6.10286783122657,6.15023337260325,33668.1467929978,0.0,1.0
1994-06-20,16.62,16.75,16.25,16.75,5667,6.05550228984988,6.10286783122657,5.92069267208548,6.10286783122657,15553.7122259655,0.0,1.0
1994-06-21,16.5,16.75,16.25,16.75,15200,6.01178025165602,6.10286783122657,5.92069267208548,6.10286783122657,41718.091730135,0.0,1.0
1994-06-22,16.5,16.5,16.38,16.5,4467,6.01178025165602,6.01178025165602,5.96805821346216,6.01178025165602,12260.1786683232,0.0,1.0
1994-06-23,16.5,16.5,16.12,16.5,16000,6.01178025165602,6.01178025165602,5.87332713070879,6.01178025165602,43913.7807685632,0.0,1.0
1994-06-24,16.38,16.5,16.12,16.5,13267,5.96805821346216,6.01178025165602,5.87332713070879,6.01178025165602,36412.758091033,0.0,1.0
1994-06-27,16.0,16.5,16.0,16.5,7600,5.82960509251493,6.01178025165602,5.82960509251493,6.01178025165602,20859.0458650675,0.0,1.0
1994-06-28,15.63,16.0,15.63,16.0,50200,5.69479547475052,5.82960509251493,5.69479547475052,5.82960509251493,137779.487161367,0.0,1.0
1994-06-29,15.5,15.75,15.5,15.75,14867,5.64742993337384,5.73851751294438,5.64742993337384,5.73851751294438,40804.1361678893,0.0,1.0
1994-06-30,15.5,15.75,15.25,15.75,41067,5.64742993337384,5.73851751294438,5.55634235380329,5.73851751294438,112712.952176411,0.0,1.0
1994-07-01,16.12,16.12,15.75,15.75,34400,5.87332713070879,5.87332713070879,5.73851751294438,5.73851751294438,94414.6286524108,0.0,1.0
1994-07-05,16.12,16.25,16.0,16.12,12600,5.87332713070879,5.92069267208548,5.82960509251493,5.87332713070879,34582.1023552435,0.0,1.0
1994-07-06,16.38,16.5,16.12,16.25,9800,5.96805821346216,6.01178025165602,5.87332713070879,5.92069267208548,26897.1907207449,0.0,1.0
1994-07-07,16.25,16.5,16.25,16.38,52867,5.92069267208548,6.01178025165602,5.92069267208548,5.96805821346216,145099.365493227,0.0,1.0
1994-07-08,16.0,16.38,16.0,16.38,7400,5.82960509251493,5.96805821346216,5.82960509251493,5.96805821346216,20310.1236054605,0.0,1.0
1994-07-11,16.0,16.25,16.0,16.25,5600,5.82960509251493,5.92069267208548,5.82960509251493,5.92069267208548,15369.8232689971,0.0,1.0
1994-07-12,16.38,16.38,16.0,16.0,2667,5.96805821346216,5.96805821346216,5.82960509251493,5.82960509251493,7319.87833185987,0.0,1.0
1994-07-13,16.0,16.5,16.0,16.5,9800,5.82960509251493,6.01178025165602,5.82960509251493,6.01178025165602,26897.1907207449,0.0,1.0
1994-07-14,16.38,16.38,16.0,16.12,9800,5.96805821346216,5.96805821346216,5.82960509251493,5.87332713070879,26897.1907207449,0.0,1.0
1994-07-15,16.25,16.38,16.12,16.12,11467,5.92069267208548,5.96805821346216,5.87332713070879,5.87332713070879,31472.4577545696,0.0,1.0
1994-07-18,16.25,16.5,16.0,16.25,44267,5.92069267208548,6.01178025165602,5.82960509251493,5.92069267208548,121495.708330124,0.0,1.0
1994-07-19,16.5,16.62,16.38,16.5,4000,6.01178025165602,6.05550228984988,5.96805821346216,6.01178025165602,10978.4451921408,0.0,1.0
1994-07-20,16.0,16.5,16.0,16.5,6200,5.82960509251493,6.01178025165602,5.82960509251493,6.01178025165602,17016.5900478182,0.0,1.0
1994-07-21,16.25,16.5,16.0,16.0,29867,5.92069267208548,6.01178025165602,5.82960509251493,5.82960509251493,81973.3056384172,0.0,1.0
1994-07-22,16.38,16.38,16.25,16.38,20200,5.96805821346216,5.96805821346216,5.92069267208548,5.96805821346216,55441.148220311,0.0,1.0
1994-07-25,16.12,16.38,15.87,16.38,3800,5.87332713070879,5.96805821346216,5.78223955113825,5.96805821346216,10429.5229325338,0.0,1.0
1994-07-26,16.38,16.5,16.12,16.25,2000,5.96805821346216,6.01178025165602,5.87332713070879,5.92069267208548,5489.22259607039,0.0,1.0
1994-07-27,16.25,16.5,16.25,16.38,6667,5.92069267208548,6.01178025165602,5.92069267208548,5.96805821346216,18298.3235240007,0.0,1.0
1994-07-28,16.5,16.5,16.25,16.5,14667,6.01178025165602,6.01178025165602,5.92069267208548,6.01178025165602,40255.2139082823,0.0,1.0
1994-07-29,16.5,16.5,16.38,16.5,16400,6.01178025165602,6.01178025165602,5.96805821346216,6.01178025165602,45011.6252877772,0.0,1.0
1994-08-01,16.38,16.5,16.38,16.5,2467,5.96805821346216,6.01178025165602,5.96805821346216,6.01178025165602,6770.95607225283,0.0,1.0
1994-08-02,16.88,16.88,16.5,16.5,4267,6.15023337260325,6.15023337260325,6.01178025165602,6.01178025165602,11711.2564087162,0.0,1.0
1994-08-03,16.88,17.0,16.75,16.88,12067,6.15023337260325,6.19395541079711,6.10286783122657,6.15023337260325,33119.2245333907,0.0,1.0
1994-08-04,16.62,17.0,16.62,16.88,6200,6.05550228984988,6.19395541079711,6.05550228984988,6.15023337260325,17016.5900478182,0.0,1.0
1994-08-05,16.62,16.88,16.62,16.75,3267,6.05550228984988,6.15023337260325,6.05550228984988,6.10286783122657,8966.645110681,0.0,1.0
1994-08-08,16.62,16.88,16.5,16.5,5067,6.13565935987196,6.23164440400955,6.09135857027,6.09135857027,13725.2632619679,0.22,1.0
1994-08-09,16.75,16.88,16.5,16.62,25667,6.18365188194076,6.23164440400955,6.09135857027,6.13565935987196,69525.6230797177,0.0,1.0
1994-08-10,16.62,17.0,16.62,16.75,53000,6.13565935987196,6.27594519361151,6.13565935987196,6.18365188194076,143564.032540813,0.0,1.0
1994-08-11,16.5,16.75,16.5,16.62,4400,6.09135857027,6.18365188194076,6.09135857027,6.13565935987196,11918.5234562184,0.0,1.0
1994-08-12,16.5,16.75,16.5,16.75,4800,6.09135857027,6.18365188194076,6.09135857027,6.18365188194076,13002.0255886019,0.0,1.0
1994-08-15,16.75,16.75,16.5,16.75,9800,6.18365188194076,6.18365188194076,6.09135857027,6.18365188194076,26545.8022433955,0.0,1.0
1994-08-16,16.75,16.75,16.5,16.75,6867,6.18365188194076,6.18365188194076,6.09135857027,6.18365188194076,18601.0228576936,0.0,1.0
1994-08-17,16.62,16.88,16.38,16.5,9200,6.13565935987196,6.23164440400955,6.04705778066803,6.09135857027,24920.5490448203,0.0,1.0
1994-08-18,16.88,16.88,16.62,16.75,8267,6.23164440400955,6.23164440400955,6.13565935987196,6.18365188194076,22393.2803210358,0.0,1.0
1994-08-19,16.75,16.88,16.5,16.88,62067,6.18365188194076,6.23164440400955,6.09135857027,6.23164440400955,168124.317126615,0.0,1.0
1994-08-22,16.88,17.0,16.75,16.88,15800,6.23164440400955,6.27594519361151,6.18365188194076,6.23164440400955,42798.3342291479,0.0,1.0
1994-08-23,16.88,17.0,16.88,16.88,6667,6.23164440400955,6.27594519361151,6.23164440400955,6.23164440400955,18059.2717915018,0.0,1.0
1994-08-24,17.13,17.13,16.88,17.0,22800,6.32393771568031,6.32393771568031,6.23164440400955,6.27594519361151,61759.621545859,0.0,1.0
1994-08-25,17.0,17.75,17.0,17.5,26400,6.27594519361151,6.55282512862379,6.27594519361151,6.46053181695303,71511.1407373105,0.0,1.0
1994-08-26,17.0,17.37,17.0,17.0,19000,6.27594519361151,6.41253929488424,6.27594519361151,6.27594519361151,51466.3512882159,0.0,1.0
1994-08-29,17.0,17.13,16.88,17.0,5200,6.27594519361151,6.32393771568031,6.23164440400955,6.27594519361151,14085.5277209854,0.0,1.0
1994-08-30,16.75,17.0,16.75,17.0,6267,6.18365188194076,6.27594519361151,6.18365188194076,6.27594519361151,16975.7696591183,0.0,1.0
1994-08-31,16.75,16.88,16.75,16.75,28667,6.18365188194076,6.23164440400955,6.18365188194076,6.18365188194076,77651.8890725938,0.0,1.0
1994-09-01,17.25,17.37,16.88,17.0,16867,6.36823850528227,6.41253929488424,6.23164440400955,6.27594519361151,45688.5761672809,0.0,1.0
1994-09-02,17.62,17.62,17.13,17.25,9867,6.50483260655499,6.50483260655499,6.32393771568031,6.36823850528227,26727.2888505698,0.0,1.0
1994-09-06,17.0,17.75,17.0,17.75,16067,6.27594519361151,6.55282512862379,6.27594519361151,6.55282512862379,43521.5719025139,0.0,1.0
1994-09-07,16.75,17.0,16.75,17.0,5467,6.18365188194076,6.27594519361151,6.18365188194076,6.27594519361151,14808.7653943514,0.0,1.0
1994-09-08,17.13,17.25,16.75,16.75,2800,6.32393771568031,6.36823850528227,6.18365188194076,6.18365188194076,7584.51492668444,0.0,1.0
1994-09-09,16.62,17.13,16.62,17.13,150800,6.13565935987196,6.32393771568031,6.13565935987196,6.32393771568031,408480.303908576,0.0,1.0
1994-09-12,16.5,16.62,16.5,16.62,5000,6.09135857027,6.13565935987196,6.09135857027,6.13565935987196,13543.7766547936,0.0,1.0
1994-09-13,16.25,16.75,16.25,16.62,7400,5.99906525859924,6.18365188194076,5.99906525859924,6.13565935987196,20044.7894490946,0.0,1.0
1994-09-14,16.12,16.38,16.12,16.38,17400,5.95107273653045,6.04705778066803,5.95107273653045,6.04705778066803,47132.3427586819,0.0,1.0
1994-09-15,16.75,16.75,16.12,16.25,12600,6.18365188194076,6.18365188194076,5.95107273653045,5.99906525859924,34130.31717008,0.0,1.0
1994-09-16,16.62,17.0,16.5,17.0,7400,6.13565935987196,6.27594519361151,6.09135857027,6.27594519361151,20044.7894490946,0.0,1.0
1994-09-19,16.5,16.75,16.5,16.62,2000,6.09135857027,6.18365188194076,6.09135857027,6.13565935987196,5417.51066191746,0.0,1.0
1994-09-20,16.5,16.75,16.25,16.25,3267,6.09135857027,6.18365188194076,5.99906525859924,5.99906525859924,8849.50366624217,0.0,1.0
1994-09-21,16.38,16.75,16.38,16.5,5867,6.04705778066803,6.18365188194076,6.04705778066803,6.09135857027,15892.2675267349,0.0,1.0
1994-09-22,16.5,16.5,16.25,16.38,4267,6.09135857027,6.09135857027,5.99906525859924,6.04705778066803,11558.2589972009,0.0,1.0
1994-09-23,16.88,17.13,16.75,16.75,12400,6.23164440400955,6.32393771568031,6.18365188194076,6.18365188194076,33588.5661038882,0.0,1.0
1994-09-26,16.38,16.88,16.38,16.88,9800,6.04705778066803,6.23164440400955,6.04705778066803,6.23164440400955,26545.8022433956,0.0,1.0
1994-09-27,16.38,16.62,16.25,16.38,2000,6.04705778066803,6.13565935987196,5.99906525859924,6.04705778066803,5417.51066191746,0.0,1.0
1994-09-28,16.62,16.62,16.38,16.38,9667,6.13565935987196,6.13565935987196,6.04705778066803,6.04705778066803,26185.537784378,0.0,1.0
1994-09-29,16.62,16.62,16.38,16.62,13800,6.13565935987196,6.13565935987196,6.04705778066803,6.13565935987196,37380.8235672305,0.0,1.0
1994-09-30,16.75,17.0,16.38,16.38,36200,6.18365188194076,6.27594519361151,6.04705778066803,6.04705778066803,98056.9429807059,0.0,1.0
1994-10-03,16.75,16.75,16.75,16.75,16600,6.18365188194076,6.18365188194076,6.18365188194076,6.18365188194076,44965.3384939149,0.0,1.0
1994-10-04,16.75,17.0,16.75,16.75,4800,6.18365188194076,6.27594519361151,6.18365188194076,6.18365188194076,13002.0255886019,0.0,1.0
1994-10-05,16.5,16.88,16.5,16.75,5867,6.09135857027,6.23164440400955,6.09135857027,6.18365188194076,15892.2675267349,0.0,1.0
1994-10-06,16.5,16.75,16.5,16.5,3200,6.09135857027,6.18365188194076,6.09135857027,6.09135857027,8668.01705906793,0.0,1.0
1994-10-07,16.62,16.75,16.38,16.38,4867,6.13565935987196,6.18365188194076,6.04705778066803,6.04705778066803,13183.5121957761,0.0,1.0
1994-10-10,16.5,16.75,16.5,16.62,1200,6.09135857027,6.18365188194076,6.09135857027,6.13565935987196,3250.50639715047,0.0,1.0
1994-10-11,16.75,16.88,16.62,16.62,3600,6.18365188194076,6.23164440400955,6.13565935987196,6.13565935987196,9751.51919145142,0.0,1.0
1994-10-12,16.38,16.62,16.25,16.62,22400,6.04705778066803,6.13565935987196,5.99906525859924,6.13565935987196,60676.1194134756,0.0,1.0
1994-10-13,16.12,16.38,16.0,16.38,4200,5.95107273653045,6.04705778066803,5.90677194692848,6.04705778066803,11376.7723900267,0.0,1.0
1994-10-14,16.25,16.38,16.0,16.0,20600,5.99906525859924,6.04705778066803,5.90677194692848,5.90677194692848,55800.3598177498,0.0,1.0
1994-10-17,16.25,16.25,15.87,16.25,23400,5.99906525859924,5.99906525859924,5.85877942485969,5.99906525859924,63384.8747444343,0.0,1.0
1994-10-18,16.0,16.25,15.63,16.25,6800,5.90677194692848,5.99906525859924,5.77017784565576,5.99906525859924,18419.5362505194,0.0,1.0
1994-10-19,16.0,16.12,15.87,15.87,16267,5.90677194692848,5.95107273653045,5.85877942485969,5.85877942485969,44063.3229687057,0.0,1.0
1994-10-20,15.87,16.25,15.75,16.0,49467,5.85877942485969,5.99906525859924,5.81447863525773,5.90677194692848,133993.999956535,0.0,1.0
1994-10-21,15.75,15.87,15.75,15.75,2667,5.81447863525773,5.85877942485969,5.81447863525773,5.81447863525773,7224.25046766693,0.0,1.0
1994-10-24,15.87,16.0,15.5,15.5,41400,5.85877942485969,5.90677194692848,5.72218532358697,5.72218532358697,112142.470701691,0.0,1.0
1994-10-25,16.25,16.25,15.87,15.87,4067,5.99906525859924,5.99906525859924,5.85877942485969,5.85877942485969,11016.5079310092,0.0,1.0
1994-10-26,15.75,16.38,15.75,16.25,34600,5.81447863525773,6.04705778066803,5.81447863525773,5.99906525859924,93722.934451172,0.0,1.0
1994-10-27,15.75,15.87,15.63,15.75,6067,5.81447863525773,5.85877942485969,5.77017784565576,5.81447863525773,16434.0185929266,0.0,1.0
1994-10-28,15.75,15.87,15.75,15.75,12400,5.81447863525773,5.85877942485969,5.81447863525773,5.81447863525773,33588.5661038882,0.0,1.0
1994-10-31,15.5,15.75,15.5,15.63,13267,5.72218532358697,5.81447863525773,5.72218532358697,5.77017784565576,35937.0569758294,0.0,1.0
1994-11-01,15.63,15.63,15.5,15.5,12667,5.77017784565576,5.77017784565576,5.72218532358697,5.72218532358697,34311.8037772542,0.0,1.0
1994-11-02,15.5,15.63,15.5,15.63,9867,5.72218532358697,5.77017784565576,5.72218532358697,5.77017784565576,26727.2888505698,0.0,1.0
1994-11-03,15.5,15.75,15.38,15.38,49800,5.72218532358697,5.81447863525773,5.67788453398501,5.67788453398501,134896.015481745,0.0,1.0
1994-11-04,15.25,15.63,15.25,15.25,6067,5.62989201191621,5.77017784565576,5.62989201191621,5.62989201191621,16434.0185929266,0.0,1.0
1994-11-07,15.25,15.38,15.25,15.25,3800,5.62989201191621,5.67788453398501,5.62989201191621,5.62989201191621,10293.2702576432,0.0,1.0
1994-11-08,15.63,15.75,15.5,15.5,24000,5.77017784565576,5.81447863525773,5.72218532358697,5.72218532358697,65010.1279430095,0.0,1.0
1994-11-09,15.5,15.75,15.5,15.75,13867,5.72218532358697,5.81447863525773,5.72218532358697,5.81447863525773,37562.3101744047,0.0,1.0
1994-11-10,15.5,15.63,15.5,15.5,11600,5.72218532358697,5.77017784565576,5.72218532358697,5.72218532358697,31421.5618391212,0.0,1.0
1994-11-11,15.63,15.75,15.5,15.5,15800,5.77017784565576,5.81447863525773,5.72218532358697,5.72218532358697,42798.3342291479,0.0,1.0
1994-11-14,15.63,15.75,15.5,15.75,6400,5.77017784565576,5.81447863525773,5.72218532358697,5.81447863525773,17336.0341181359,0.0,1.0
1994-11-15,16.0,16.0,15.63,15.63,38667,5.90677194692848,5.90677194692848,5.77017784565576,5.77017784565576,104739.442382181,0.0,1.0
1994-11-16,15.75,15.87,15.75,15.87,3400,5.81447863525773,5.85877942485969,5.81447863525773,5.85877942485969,9209.76812525967,0.0,1.0
1994-11-17,15.87,15.87,15.75,15.75,27267,5.85877942485969,5.85877942485969,5.81447863525773,5.81447863525773,73859.6316092517,0.0,1.0
1994-11-18,15.87,16.0,15.75,15.75,3867,5.85877942485969,5.90677194692848,5.81447863525773,5.81447863525773,10474.7568648174,0.0,1.0
1994-11-21,15.75,16.0,15.75,15.87,10400,5.81447863525773,5.90677194692848,5.81447863525773,5.85877942485969,28171.0554419708,0.0,1.0
1994-11-22,15.75,16.0,15.75,15.75,38667,5.81447863525773,5.90677194692848,5.81447863525773,5.81447863525773,104739.442382181,0.0,1.0
1994-11-23,15.75,15.87,15.63,15.75,10667,5.81447863525773,5.85877942485969,5.77017784565576,5.81447863525773,28894.2931153367,0.0,1.0
1994-11-25,15.87,15.87,15.87,15.87,5267,5.85877942485969,5.85877942485969,5.85877942485969,5.85877942485969,14267.0143281596,0.0,1.0
1994-11-28,16.0,16.0,15.87,15.87,3800,5.90677194692848,5.90677194692848,5.85877942485969,5.85877942485969,10293.2702576432,0.0,1.0
1994-11-29,16.12,16.25,16.12,16.25,1000,5.95107273653045,5.99906525859924,5.95107273653045,5.99906525859924,2708.75533095873,0.0,1.0
1994-11-30,16.0,16.25,16.0,16.25,10600,5.90677194692848,5.99906525859924,5.90677194692848,5.99906525859924,28712.8065081625,0.0,1.0
1994-12-01,16.38,16.38,15.87,16.0,5200,6.04705778066803,6.04705778066803,5.85877942485969,5.90677194692848,14085.5277209854,0.0,1.0
1994-12-02,16.25,16.38,16.25,16.25,25400,5.99906525859924,6.04705778066803,5.99906525859924,5.99906525859924,68802.3854063517,0.0,1.0
1994-12-05,16.38,16.38,16.25,16.25,7400,6.13565935987196,6.13565935987196,6.08696365066663,6.08696365066663,19755.3340057864,0.24,1.0
1994-12-06,16.25,16.38,16.25,16.25,5467,6.08696365066663,6.13565935987196,6.08696365066663,6.08696365066663,14594.9204067073,0.0,1.0
1994-12-07,16.25,16.25,16.12,16.12,14467,6.08696365066663,6.08696365066663,6.0382679414613,6.0382679414613,38621.6779813124,0.0,1.0
1994-12-08,16.25,16.38,16.25,16.25,14400,6.08696365066663,6.13565935987196,6.08696365066663,6.08696365066663,38442.8121193681,0.0,1.0
1994-12-09,16.25,16.38,16.25,16.25,12400,6.08696365066663,6.13565935987196,6.08696365066663,6.08696365066663,33103.5326583447,0.0,1.0
1994-12-12,16.25,16.38,16.25,16.25,13667,6.08696365066663,6.13565935987196,6.08696365066663,6.08696365066663,36485.966196903,0.0,1.0
1994-12-13,16.25,16.38,16.25,16.25,9467,6.08696365066663,6.13565935987196,6.08696365066663,6.08696365066663,25273.479328754,0.0,1.0
1994-12-14,16.38,16.62,16.25,16.25,11000,6.13565935987196,6.22555913071258,6.08696365066663,6.08696365066663,29366.0370356284,0.0,1.0
1994-12-15,16.5,16.62,16.38,16.5,10800,6.18060924529227,6.22555913071258,6.13565935987196,6.18060924529227,28832.1090895261,0.0,1.0
1994-12-16,16.5,16.88,16.5,16.75,1102800,6.18060924529227,6.32295054912324,6.18060924529227,6.27425483991791,2944078.69480827,0.0,1.0
1994-12-19,16.75,16.75,16.38,16.5,32800,6.27425483991791,6.27425483991791,6.13565935987196,6.18060924529227,87564.1831607828,0.0,1.0
1994-12-20,16.62,16.75,16.62,16.62,3467,6.22555913071258,6.27425483991791,6.22555913071258,6.22555913071258,9255.64094568396,0.0,1.0
1994-12-21,17.0,17.0,16.62,16.62,15867,6.36790043454355,6.36790043454355,6.22555913071258,6.22555913071258,42359.1736040287,0.0,1.0
1994-12-22,17.0,17.25,17.0,17.0,74667,6.36790043454355,6.46154602916919,6.36790043454355,6.36790043454355,199333.989758115,0.0,1.0
1994-12-23,17.0,17.13,17.0,17.0,26467,6.36790043454355,6.41659614374888,6.36790043454355,6.36790043454355,70657.3547474524,0.0,1.0
1994-12-27,16.38,16.75,16.38,16.75,29667,6.13565935987196,6.27425483991791,6.13565935987196,6.27425483991791,79200.2018850898,0.0,1.0
1994-12-28,16.25,16.5,16.25,16.5,20400,6.08696365066663,6.18060924529227,6.08696365066663,6.18060924529227,54460.6505024381,0.0,1.0
1994-12-29,16.25,16.5,16.0,16.5,13200,6.08696365066663,6.18060924529227,5.99331805604099,6.18060924529227,35239.2444427541,0.0,1.0
1994-12-30,17.37,17.37,16.0,16.12,39600,6.5064959145895,6.5064959145895,5.99331805604099,6.0382679414613,105717.733328262,0.0,1.0
1995-01-03,16.62,17.0,16.62,17.0,9000,6.22555913071258,6.36790043454355,6.22555913071258,6.36790043454355,24026.757574605,0.0,1.0
1995-01-04,16.75,16.88,16.5,16.5,9200,6.27425483991791,6.32295054912324,6.18060924529227,6.18060924529227,24560.6855207074,0.0,1.0
1995-01-05,17.13,17.13,16.75,16.75,58600,6.41659614374888,6.41659614374888,6.27425483991791,6.27425483991791,156440.888207984,0.0,1.0
1995-01-06,16.88,17.25,16.88,17.0,5000,6.32295054912324,6.46154602916919,6.32295054912324,6.36790043454355,13348.1986525584,0.0,1.0
1995-01-09,16.88,17.0,16.75,17.0,16067,6.32295054912324,6.36790043454355,6.27425483991791,6.36790043454355,42893.101550131,0.0,1.0
1995-01-10,16.88,17.0,16.88,16.88,2867,6.32295054912324,6.36790043454355,6.32295054912324,6.32295054912324,7653.85710737697,0.0,1.0
1995-01-11,16.75,16.88,16.75,16.88,3467,6.27425483991791,6.32295054912324,6.27425483991791,6.32295054912324,9255.64094568396,0.0,1.0
1995-01-12,16.75,16.88,16.75,16.88,3467,6.27425483991791,6.32295054912324,6.27425483991791,6.32295054912324,9255.64094568396,0.0,1.0
1995-01-13,16.75,16.88,16.75,16.88,8800,6.27425483991791,6.32295054912324,6.27425483991791,6.32295054912324,23492.8296285027,0.0,1.0
1995-01-16,16.75,16.88,16.75,16.75,3600,6.27425483991791,6.32295054912324,6.27425483991791,6.27425483991791,9610.70302984202,0.0,1.0
1995-01-17,16.75,16.88,16.75,16.75,17400,6.27425483991791,6.32295054912324,6.27425483991791,6.27425483991791,46451.7313109031,0.0,1.0
1995-01-18,16.75,17.0,16.75,16.88,23667,6.27425483991791,6.36790043454355,6.27425483991791,6.32295054912324,63182.3635020197,0.0,1.0
1995-01-19,16.75,16.88,16.62,16.75,13667,6.27425483991791,6.32295054912324,6.22555913071258,6.27425483991791,36485.966196903,0.0,1.0
1995-01-20,16.62,16.75,16.62,16.62,1267,6.22555913071258,6.27425483991791,6.22555913071258,6.22555913071258,3382.43353855829,0.0,1.0
1995-01-23,16.5,16.62,16.5,16.62,5067,6.18060924529227,6.22555913071258,6.18060924529227,6.22555913071258,13527.0645145026,0.0,1.0
1995-01-24,17.0,17.0,16.5,16.5,7000,6.36790043454355,6.36790043454355,6.18060924529227,6.18060924529227,18687.4781135817,0.0,1.0
1995-01-25,16.88,17.0,16.88,17.0,6867,6.32295054912324,6.36790043454355,6.32295054912324,6.36790043454355,18332.4160294237,0.0,1.0
1995-01-26,16.88,16.88,16.88,16.88,8400,6.32295054912324,6.32295054912324,6.32295054912324,6.32295054912324,22424.973736298,0.0,1.0
1995-01-27,16.75,16.88,16.75,16.88,5400,6.27425483991791,6.32295054912324,6.27425483991791,6.32295054912324,14416.054544763,0.0,1.0
1995-01-30,16.88,17.0,16.75,16.75,5267,6.32295054912324,6.36790043454355,6.27425483991791,6.27425483991791,14060.992460605,0.0,1.0
1995-01-31,16.88,17.0,16.75,17.0,18800,6.32295054912324,6.36790043454355,6.27425483991791,6.36790043454355,50189.2269336194,0.0,1.0
1995-02-01,16.62,16.88,16.62,16.88,14667,6.22555913071258,6.32295054912324,6.22555913071258,6.32295054912324,39155.6059274147,0.0,1.0
1995-02-02,17.0,17.0,16.62,16.75,31267,6.36790043454355,6.36790043454355,6.22555913071258,6.27425483991791,83471.6254539084,0.0,1.0
1995-02-03,16.75,17.0,16.75,16.88,7867,6.27425483991791,6.36790043454355,6.27425483991791,6.32295054912324,21002.0557599353,0.0,1.0
1995-02-06,17.0,17.0,16.75,16.75,5467,6.36790043454355,6.36790043454355,6.27425483991791,6.27425483991791,14594.9204067073,0.0,1.0
1995-02-07,16.62,16.75,16.62,16.62,5800,6.31545890155319,6.36485779789506,6.31545890155319,6.31545890155319,15263.4989004984,0.24,1.0
1995-02-08,16.88,17.13,16.62,16.62,6067,6.41425669423694,6.50925457181746,6.31545890155319,6.31545890155319,15966.1461774696,0.0,1.0
1995-02-09,17.0,17.25,16.88,16.88,11000,6.45985567547559,6.55485355305611,6.41425669423694,6.41425669423694,28948.0151561176,0.0,1.0
1995-02-10,16.75,17.0,16.75,17.0,11067,6.36485779789506,6.45985567547559,6.36485779789506,6.45985567547559,29124.3348847959,0.0,1.0
1995-02-13,16.88,17.13,16.88,16.88,4067,6.41425669423694,6.50925457181746,6.41425669423694,6.41425669423694,10702.8706945391,0.0,1.0
1995-02-14,17.0,17.13,16.88,16.88,7200,6.45985567547559,6.50925457181746,6.41425669423694,6.41425669423694,18947.7917385497,0.0,1.0
1995-02-15,16.88,16.88,16.75,16.88,12067,6.41425669423694,6.41425669423694,6.36485779789506,6.41425669423694,31755.9726262611,0.0,1.0
1995-02-16,16.62,17.13,16.62,16.75,63267,6.31545890155319,6.50925457181746,6.31545890155319,6.36485779789506,166495.824989282,0.0,1.0
1995-02-17,16.88,17.0,16.62,16.62,12800,6.41425669423694,6.45985567547559,6.31545890155319,6.31545890155319,33684.9630907551,0.0,1.0
1995-02-21,17.0,17.13,16.75,17.0,13800,6.45985567547559,6.50925457181746,6.36485779789506,6.45985567547559,36316.6008322203,0.0,1.0
1995-02-22,17.0,17.13,16.88,17.0,14600,6.45985567547559,6.50925457181746,6.41425669423694,6.45985567547559,38421.9110253925,0.0,1.0
1995-02-23,17.13,17.25,16.88,17.13,26067,6.50925457181746,6.55485355305611,6.41425669423694,6.50925457181746,68598.9010067745,0.0,1.0
1995-02-24,17.62,17.62,17.0,17.25,31600,6.69545041187529,6.69545041187529,6.45985567547559,6.55485355305611,83159.7526303016,0.0,1.0
1995-02-27,17.75,17.75,17.25,17.5,10200,6.74484930821716,6.74484930821716,6.55485355305611,6.64985143063663,26842.7049629455,0.0,1.0
1995-02-28,17.75,17.75,17.5,17.75,13000,6.74484930821716,6.74484930821716,6.64985143063663,6.74484930821716,34211.2906390481,0.0,1.0
1995-03-01,17.37,17.5,17.25,17.5,36800,6.60045253429476,6.64985143063663,6.55485355305611,6.64985143063663,96844.2688859209,0.0,1.0
1995-03-02,17.62,17.62,17.5,17.5,10400,6.69545041187529,6.69545041187529,6.64985143063663,6.64985143063663,27369.0325112385,0.0,1.0
1995-03-03,17.62,17.62,17.5,17.62,5600,6.69545041187529,6.69545041187529,6.64985143063663,6.69545041187529,14737.1713522053,0.0,1.0
1995-03-06,17.62,17.75,17.5,17.5,19267,6.69545041187529,6.74484930821716,6.64985143063663,6.64985143063663,50703.7643648108,0.0,1.0
1995-03-07,17.0,17.62,17.0,17.5,13667,6.45985567547559,6.69545041187529,6.45985567547559,6.64985143063663,35966.5930126054,0.0,1.0
1995-03-08,17.0,17.0,17.0,17.0,4400,6.45985567547559,6.45985567547559,6.45985567547559,6.45985567547559,11579.2060624471,0.0,1.0
1995-03-09,17.13,17.13,17.0,17.13,16667,6.50925457181746,6.50925457181746,6.45985567547559,6.50925457181746,43861.5062370012,0.0,1.0
1995-03-10,17.13,17.25,17.0,17.0,8200,6.50925457181746,6.55485355305611,6.45985567547559,6.45985567547559,21579.429480015,0.0,1.0
1995-03-13,17.0,17.25,16.75,17.0,10067,6.45985567547559,6.55485355305611,6.36485779789506,6.45985567547559,26492.6971433306,0.0,1.0
1995-03-14,16.62,16.88,16.62,16.75,23800,6.31545890155319,6.41425669423694,6.31545890155319,6.36485779789506,62632.9782468728,0.0,1.0
1995-03-15,16.75,16.88,16.62,16.62,9400,6.36485779789506,6.41425669423694,6.31545890155319,6.31545890155319,24737.3947697733,0.0,1.0
1995-03-16,17.0,17.0,16.75,16.75,4867,6.45985567547559,6.45985567547559,6.36485779789506,6.36485779789506,12808.1808877113,0.0,1.0
1995-03-17,17.0,17.0,16.75,16.75,9267,6.45985567547559,6.45985567547559,6.36485779789506,6.36485779789506,24387.3869501584,0.0,1.0
1995-03-20,16.88,17.0,16.75,16.75,4467,6.41425669423694,6.45985567547559,6.36485779789506,6.36485779789506,11755.5257911252,0.0,1.0
1995-03-21,17.13,17.25,17.0,17.13,14400,6.50925457181746,6.55485355305611,6.45985567547559,6.50925457181746,37895.5834770995,0.0,1.0
1995-03-22,16.75,16.88,16.62,16.88,8600,6.36485779789506,6.41425669423694,6.31545890155319,6.41425669423694,22632.0845766011,0.0,1.0
1995-03-23,16.75,16.75,16.62,16.62,4467,6.36485779789506,6.36485779789506,6.31545890155319,6.31545890155319,11755.5257911252,0.0,1.0
1995-03-24,16.75,16.88,16.75,16.75,87067,6.36485779789506,6.41425669423694,6.36485779789506,6.36485779789506,229128.803236154,0.0,1.0
1995-03-27,16.62,16.75,16.5,16.75,6200,6.31545890155319,6.36485779789506,6.26985992031454,6.36485779789506,16316.1539970845,0.0,1.0
1995-03-28,16.75,16.88,16.5,16.5,39000,6.36485779789506,6.41425669423694,6.26985992031454,6.26985992031454,102633.871917145,0.0,1.0
1995-03-29,16.75,16.75,16.62,16.62,2267,6.36485779789506,6.36485779789506,6.31545890155319,6.31545890155319,5965.92275990171,0.0,1.0
1995-03-30,16.75,16.75,16.5,16.62,47600,6.36485779789506,6.36485779789506,6.26985992031454,6.31545890155319,125265.956493746,0.0,1.0
1995-03-31,16.62,16.75,16.5,16.62,6800,6.31545890155319,6.36485779789506,6.26985992031454,6.31545890155319,17895.1366419637,0.0,1.0
1995-04-03,16.62,16.75,16.5,16.5,4267,6.31545890155319,6.36485779789506,6.26985992031454,6.26985992031454,11229.1982428322,0.0,1.0
1995-04-04,16.75,16.75,16.5,16.75,7267,6.36485779789506,6.36485779789506,6.26985992031454,6.36485779789506,19124.1114672279,0.0,1.0
1995-04-05,16.62,16.75,16.62,16.62,5200,6.31545890155319,6.36485779789506,6.31545890155319,6.31545890155319,13684.5162556193,0.0,1.0
1995-04-06,16.62,16.75,16.62,16.62,4267,6.31545890155319,6.36485779789506,6.31545890155319,6.31545890155319,11229.1982428322,0.0,1.0
1995-04-07,16.62,16.75,16.5,16.62,10800,6.31545890155319,6.36485779789506,6.26985992031454,6.31545890155319,28421.6876078246,0.0,1.0
1995-04-10,16.88,17.0,16.62,16.62,34867,6.41425669423694,6.45985567547559,6.31545890155319,6.31545890155319,91757.3131316685,0.0,1.0
1995-04-11,17.13,17.37,16.88,16.88,14400,6.50925457181746,6.60045253429476,6.41425669423694,6.41425669423694,37895.5834770995,0.0,1.0
1995-04-12,17.13,17.25,17.13,17.13,4200,6.50925457181746,6.55485355305611,6.50925457181746,6.50925457181746,11052.878514154,0.0,1.0
1995-04-13,17.13,17.25,17.13,17.25,3200,6.50925457181746,6.55485355305611,6.50925457181746,6.55485355305611,8421.24077268877,0.0,1.0
1995-04-17,17.37,18.12,17.13,17.37,57400,6.60045253429476,6.88544616703633,6.50925457181746,6.60045253429476,151056.006360105,0.0,1.0
1995-04-18,17.62,17.62,17.13,17.37,13400,6.69545041187529,6.69545041187529,6.50925457181746,6.60045253429476,35263.9457356342,0.0,1.0
1995-04-19,17.25,17.37,17.13,17.25,7267,6.55485355305611,6.60045253429476,6.50925457181746,6.55485355305611,19124.1114672279,0.0,1.0
1995-04-20,17.25,17.37,17.13,17.25,9667,6.55485355305611,6.60045253429476,6.50925457181746,6.55485355305611,25440.0420467445,0.0,1.0
1995-04-21,17.0,17.25,17.0,17.25,3800,6.45985567547559,6.55485355305611,6.45985567547559,6.55485355305611,10000.2234175679,0.0,1.0
1995-04-24,17.13,17.25,17.0,17.0,2067,6.50925457181746,6.55485355305611,6.45985567547559,6.45985567547559,5439.59521160865,0.0,1.0
1995-04-25,17.0,17.13,17.0,17.0,7000,6.45985567547559,6.50925457181746,6.45985567547559,6.45985567547559,18421.4641902567,0.0,1.0
1995-04-26,16.75,17.0,16.5,17.0,4267,6.36485779789506,6.45985567547559,6.26985992031454,6.45985567547559,11229.1982428322,0.0,1.0
1995-04-27,16.5,16.75,16.5,16.75,15000,6.26985992031454,6.36485779789506,6.26985992031454,6.36485779789506,39474.5661219786,0.0,1.0
1995-04-28,16.75,16.88,16.5,16.5,8400,6.36485779789506,6.41425669423694,6.26985992031454,6.26985992031454,22105.757028308,0.0,1.0
1995-05-01,17.0,17.25,16.75,16.75,18667,6.45985567547559,6.55485355305611,6.36485779789506,6.36485779789506,49124.7817199316,0.0,1.0
1995-05-02,17.0,17.13,16.75,17.13,5400,6.45985567547559,6.50925457181746,6.36485779789506,6.50925457181746,14210.8438039123,0.0,1.0
1995-05-03,17.0,17.13,17.0,17.0,2667,6.45985567547559,6.50925457181746,6.45985567547559,6.45985567547559,7018.5778564878,0.0,1.0
1995-05-04,17.0,17.5,17.0,17.0,10067,6.45985567547559,6.64985143063663,6.45985567547559,6.45985567547559,26492.6971433306,0.0,1.0
1995-05-05,17.13,17.13,17.0,17.0,4067,6.50925457181746,6.50925457181746,6.45985567547559,6.45985567547559,10702.8706945391,0.0,1.0
1995-05-08,17.25,17.5,17.25,17.5,16200,6.55485355305611,6.64985143063663,6.55485355305611,6.64985143063663,42632.5314117369,0.0,1.0
1995-05-09,17.25,17.37,17.0,17.0,12400,6.64605151553341,6.6922849173806,6.54973192835177,6.54973192835177,32184.5233218648,0.24,1.0
1995-05-10,17.62,17.75,17.25,17.25,56667,6.78860450456224,6.8386906898967,6.64605151553341,6.64605151553341,147080.676054848,0.0,1.0
1995-05-11,17.62,17.75,17.37,17.62,15200,6.78860450456224,6.8386906898967,6.6922849173806,6.78860450456224,39451.9963300278,0.0,1.0
1995-05-12,17.62,17.62,17.25,17.37,17867,6.78860450456224,6.78860450456224,6.64605151553341,6.6922849173806,46374.2643703031,0.0,1.0
1995-05-15,17.62,17.75,17.62,17.62,8800,6.78860450456224,6.8386906898967,6.78860450456224,6.78860450456224,22840.6294542266,0.0,1.0
1995-05-16,17.75,17.88,17.62,17.75,4467,6.8386906898967,6.88877687523115,6.78860450456224,6.8386906898967,11594.2149740944,0.0,1.0
1995-05-17,17.5,17.75,17.5,17.75,14067,6.74237110271506,6.8386906898967,6.74237110271506,6.8386906898967,36511.2652877961,0.0,1.0
1995-05-18,17.37,17.62,17.37,17.62,18800,6.6922849173806,6.78860450456224,6.6922849173806,6.78860450456224,48795.890197666,0.0,1.0
1995-05-19,17.5,17.62,17.5,17.62,5867,6.74237110271506,6.78860450456224,6.74237110271506,6.78860450456224,15227.9514781759,0.0,1.0
1995-05-22,17.5,17.62,17.25,17.5,8667,6.74237110271506,6.78860450456224,6.64605151553341,6.74237110271506,22495.4244863389,0.0,1.0
1995-05-23,17.5,17.5,17.25,17.5,4800,6.74237110271506,6.74237110271506,6.64605151553341,6.74237110271506,12458.5251568509,0.0,1.0
1995-05-24,17.37,17.5,17.25,17.5,5867,6.6922849173806,6.74237110271506,6.64605151553341,6.74237110271506,15227.9514781759,0.0,1.0
1995-05-25,17.13,17.37,17.0,17.13,6800,6.59981811368622,6.6922849173806,6.54973192835177,6.59981811368622,17649.5773055388,0.0,1.0
1995-05-26,17.13,17.25,17.13,17.25,4000,6.59981811368622,6.64605151553341,6.59981811368622,6.64605151553341,10382.1042973757,0.0,1.0
1995-05-30,17.13,17.25,17.13,17.13,7067,6.59981811368622,6.64605151553341,6.59981811368622,6.59981811368622,18342.5827673886,0.0,1.0
1995-05-31,17.13,17.37,17.13,17.13,8267,6.59981811368622,6.6922849173806,6.59981811368622,6.59981811368622,21457.2140566013,0.0,1.0
1995-06-01,17.13,17.5,17.13,17.13,16800,6.59981811368622,6.74237110271506,6.59981811368622,6.59981811368622,43604.8380489781,0.0,1.0
1995-06-02,17.0,17.25,17.0,17.13,9200,6.54973192835177,6.64605151553341,6.54973192835177,6.59981811368622,23878.8398839642,0.0,1.0
1995-06-05,17.13,17.13,17.0,17.0,2000,6.59981811368622,6.59981811368622,6.54973192835177,6.54973192835177,5191.05214868787,0.0,1.0
1995-06-06,16.88,17.13,16.88,17.13,3467,6.50349852650458,6.59981811368622,6.50349852650458,6.59981811368622,8998.68889975042,0.0,1.0
1995-06-07,17.0,17.13,16.88,16.88,21600,6.54973192835177,6.59981811368622,6.50349852650458,6.50349852650458,56063.363205829,0.0,1.0
1995-06-08,17.0,17.0,17.0,17.0,21267,6.54973192835177,6.54973192835177,6.54973192835177,6.54973192835177,55199.0530230725,0.0,1.0
1995-06-09,17.13,17.25,17.0,17.0,5467,6.59981811368622,6.64605151553341,6.54973192835177,6.54973192835177,14189.7410484383,0.0,1.0
1995-06-12,17.25,17.37,17.0,17.0,7867,6.64605151553341,6.6922849173806,6.54973192835177,6.54973192835177,20419.0036268637,0.0,1.0
1995-06-13,17.25,17.37,17.13,17.13,3000,6.64605151553341,6.6922849173806,6.59981811368622,6.59981811368622,7786.57822303181,0.0,1.0
1995-06-14,17.37,17.37,17.13,17.25,18400,6.6922849173806,6.6922849173806,6.59981811368622,6.64605151553341,47757.6797679284,0.0,1.0
1995-06-15,17.37,17.37,17.13,17.37,7667,6.6922849173806,6.6922849173806,6.59981811368622,6.6922849173806,19899.898411995,0.0,1.0
1995-06-16,17.37,17.5,17.25,17.5,7467,6.6922849173806,6.74237110271506,6.64605151553341,6.74237110271506,19380.7931971262,0.0,1.0
1995-06-19,17.25,17.37,17.25,17.37,5000,6.64605151553341,6.6922849173806,6.64605151553341,6.6922849173806,12977.6303717197,0.0,1.0
1995-06-20,17.5,17.5,17.25,17.25,11200,6.74237110271506,6.74237110271506,6.64605151553341,6.64605151553341,29069.8920326521,0.0,1.0
1995-06-21,17.37,17.5,17.25,17.5,2867,6.6922849173806,6.74237110271506,6.64605151553341,6.74237110271506,7441.37325514406,0.0,1.0
1995-06-22,17.62,17.62,17.25,17.37,51600,6.78860450456224,6.78860450456224,6.64605151553341,6.6922849173806,133929.145436147,0.0,1.0
1995-06-23,17.5,17.62,17.37,17.62,7800,6.74237110271506,6.78860450456224,6.6922849173806,6.78860450456224,20245.1033798827,0.0,1.0
1995-06-26,17.25,17.37,17.25,17.37,2600,6.64605151553341,6.6922849173806,6.64605151553341,6.6922849173806,6748.36779329423,0.0,1.0
1995-06-27,17.5,17.5,17.13,17.25,27467,6.74237110271506,6.74237110271506,6.59981811368622,6.64605151553341,71291.3146840048,0.0,1.0
1995-06-28,17.37,17.5,17.37,17.5,4400,6.6922849173806,6.74237110271506,6.6922849173806,6.74237110271506,11420.3147271133,0.0,1.0
1995-06-29,17.5,17.62,17.25,17.25,9667,6.74237110271506,6.78860450456224,6.64605151553341,6.64605151553341,25090.9505606828,0.0,1.0
1995-06-30,17.75,17.75,17.37,17.5,13400,6.8386906898967,6.8386906898967,6.6922849173806,6.74237110271506,34780.0493962087,0.0,1.0
1995-07-03,18.12,18.12,17.88,17.88,23867,6.98124367892553,6.98124367892553,6.88877687523115,6.88877687523115,61947.4208163667,0.0,1.0
1995-07-05,17.88,18.12,17.88,18.12,16067,6.88877687523115,6.98124367892553,6.88877687523115,6.98124367892553,41702.317436484,0.0,1.0
1995-07-06,18.12,18.12,17.88,17.88,5800,6.98124367892553,6.98124367892553,6.88877687523115,6.88877687523115,15054.0512311948,0.0,1.0
1995-07-07,18.25,18.25,17.88,18.0,17467,7.03132986425999,7.03132986425999,6.88877687523115,6.93501027707834,45336.0539405655,0.0,1.0
1995-07-10,18.25,18.25,18.0,18.25,26067,7.03132986425999,7.03132986425999,6.93501027707834,7.03132986425999,67657.5781799233,0.0,1.0
1995-07-11,18.0,18.25,18.0,18.0,8067,6.93501027707834,7.03132986425999,6.93501027707834,6.93501027707834,20938.1088417325,0.0,1.0
1995-07-12,18.0,18.25,17.88,18.25,7667,6.93501027707834,7.03132986425999,6.88877687523115,7.03132986425999,19899.898411995,0.0,1.0
1995-07-13,18.12,18.25,18.0,18.0,10800,6.98124367892553,7.03132986425999,6.93501027707834,6.93501027707834,28031.6816029145,0.0,1.0
1995-07-14,17.75,18.0,17.75,18.0,22600,6.8386906898967,6.93501027707834,6.8386906898967,6.93501027707834,58658.8892801729,0.0,1.0
1995-07-17,18.12,18.12,17.75,17.75,9400,6.98124367892553,6.98124367892553,6.8386906898967,6.8386906898967,24397.945098833,0.0,1.0
1995-07-18,17.75,18.12,17.75,17.88,10067,6.8386906898967,6.98124367892553,6.8386906898967,6.88877687523115,26129.1609904204,0.0,1.0
1995-07-19,17.75,17.88,17.75,17.88,6667,6.8386906898967,6.88877687523115,6.8386906898967,6.88877687523115,17304.372337651,0.0,1.0
1995-07-20,17.75,17.88,17.5,17.88,22667,6.8386906898967,6.88877687523115,6.74237110271506,6.88877687523115,58832.789527154,0.0,1.0
1995-07-21,17.5,17.88,17.37,17.88,16467,6.74237110271506,6.88877687523115,6.6922849173806,6.88877687523115,42740.5278662216,0.0,1.0
1995-07-24,17.62,17.62,17.5,17.62,5400,6.78860450456224,6.78860450456224,6.74237110271506,6.78860450456224,14015.8408014573,0.0,1.0
1995-07-25,17.37,17.62,17.25,17.62,3867,6.6922849173806,6.78860450456224,6.64605151553341,6.78860450456224,10036.899329488,0.0,1.0
1995-07-26,17.5,17.62,17.37,17.37,12667,6.74237110271506,6.78860450456224,6.6922849173806,6.6922849173806,32877.5287837146,0.0,1.0
1995-07-27,18.0,18.12,17.5,17.5,9667,6.93501027707834,6.98124367892553,6.74237110271506,6.74237110271506,25090.9505606828,0.0,1.0
1995-07-28,17.88,18.12,17.88,18.12,9000,6.88877687523115,6.98124367892553,6.88877687523115,6.98124367892553,23359.7346690954,0.0,1.0
1995-07-31,17.88,18.0,17.88,18.0,4467,6.88877687523115,6.93501027707834,6.88877687523115,6.93501027707834,11594.2149740944,0.0,1.0
1995-08-01,18.0,18.0,17.88,17.88,5867,6.93501027707834,6.93501027707834,6.88877687523115,6.88877687523115,15227.9514781759,0.0,1.0
1995-08-02,18.0,18.25,18.0,18.0,24667,6.93501027707834,7.03132986425999,6.93501027707834,6.93501027707834,64023.8416758419,0.0,1.0
1995-08-03,17.75,18.0,17.62,18.0,56200,6.8386906898967,6.93501027707834,6.78860450456224,6.93501027707834,145868.565378129,0.0,1.0
1995-08-04,17.62,17.75,17.62,17.62,32200,6.78860450456224,6.8386906898967,6.78860450456224,6.78860450456224,83575.9395938748,0.0,1.0
1995-08-07,17.62,17.88,17.5,17.62,14200,6.78860450456224,6.88877687523115,6.74237110271506,6.78860450456224,36856.4702556839,0.0,1.0
1995-08-08,17.5,18.0,17.5,17.62,9600,6.74237110271506,6.93501027707834,6.74237110271506,6.78860450456224,24917.0503137018,0.0,1.0
1995-08-09,17.37,17.62,17.37,17.5,10400,6.78475172107498,6.88240214883944,6.78475172107498,6.8355299435125,26625.5874093176,0.24,1.0
1995-08-10,17.25,17.37,17.13,17.13,5067,6.73787951574804,6.78475172107498,6.69100731042109,6.69100731042109,12972.2934041358,0.0,1.0
1995-08-11,17.5,17.62,17.0,17.13,8667,6.8355299435125,6.88240214883944,6.64022908798357,6.69100731042109,22188.8428919765,0.0,1.0
1995-08-14,17.75,17.75,17.5,17.5,4000,6.93318037127696,6.93318037127696,6.8355299435125,6.8355299435125,10240.6105420452,0.0,1.0
1995-08-15,17.75,17.88,17.75,17.75,4600,6.93318037127696,6.98395859371449,6.93318037127696,6.93318037127696,11776.702123352,0.0,1.0
1995-08-16,17.75,17.88,17.75,17.75,4400,6.93318037127696,6.98395859371449,6.93318037127696,6.93318037127696,11264.6715962498,0.0,1.0
1995-08-17,17.75,18.0,17.75,18.0,3600,6.93318037127696,7.03083079904143,6.93318037127696,7.03083079904143,9216.54948784072,0.0,1.0
1995-08-18,17.88,17.88,17.75,17.88,72067,6.98395859371449,6.98395859371449,6.93318037127696,6.98395859371449,184502.519983393,0.0,1.0
1995-08-21,18.0,18.0,17.88,18.0,8467,7.03083079904143,7.03083079904143,6.98395859371449,7.03083079904143,21676.8123648743,0.0,1.0
1995-08-22,17.62,17.75,17.62,17.75,3267,6.88240214883944,6.93318037127696,6.88240214883944,6.93318037127696,8364.01866021545,0.0,1.0
1995-08-23,17.75,18.12,17.62,17.62,14600,6.93318037127696,7.07770300436837,6.88240214883944,6.88240214883944,37378.2284784651,0.0,1.0
1995-08-24,17.62,17.75,17.62,17.75,1000,6.88240214883944,6.93318037127696,6.88240214883944,6.93318037127696,2560.15263551131,0.0,1.0
1995-08-25,17.75,17.75,17.62,17.75,7600,6.93318037127696,6.93318037127696,6.88240214883944,6.93318037127696,19457.160029886,0.0,1.0
1995-08-28,17.75,17.88,17.62,17.75,19400,6.93318037127696,6.98395859371449,6.88240214883944,6.93318037127696,49666.9611289194,0.0,1.0
1995-08-29,18.0,18.0,17.75,17.75,5267,7.03083079904143,7.03083079904143,6.93318037127696,6.93318037127696,13484.3239312381,0.0,1.0
1995-08-30,17.75,18.0,17.75,18.0,59267,6.93318037127696,7.03083079904143,6.93318037127696,7.03083079904143,151732.566248849,0.0,1.0
1995-08-31,17.75,17.75,17.75,17.75,467,6.93318037127696,6.93318037127696,6.93318037127696,6.93318037127696,1195.59128078378,0.0,1.0
1995-09-01,17.88,17.88,17.75,17.75,2067,6.98395859371449,6.98395859371449,6.93318037127696,6.93318037127696,5291.83549760187,0.0,1.0
1995-09-05,17.88,18.0,17.75,18.0,4867,6.98395859371449,7.03083079904143,6.93318037127696,7.03083079904143,12460.2628770335,0.0,1.0
1995-09-06,18.0,18.0,17.75,17.88,25000,7.03083079904143,7.03083079904143,6.93318037127696,6.98395859371449,64003.8158877827,0.0,1.0
1995-09-07,17.88,18.0,17.75,17.88,29267,6.98395859371449,7.03083079904143,6.93318037127696,6.98395859371449,74927.9871835094,0.0,1.0
1995-09-08,18.0,18.0,17.75,17.88,4267,7.03083079904143,7.03083079904143,6.93318037127696,6.98395859371449,10924.1712957268,0.0,1.0
1995-09-11,18.0,18.12,17.88,18.0,4600,7.03083079904143,7.07770300436837,6.98395859371449,7.03083079904143,11776.702123352,0.0,1.0
1995-09-12,17.75,17.88,17.5,17.75,19400,6.93318037127696,6.98395859371449,6.8355299435125,6.93318037127696,49666.9611289194,0.0,1.0
1995-09-13,18.12,18.12,17.88,17.88,35800,7.07770300436837,7.07770300436837,6.98395859371449,6.98395859371449,91653.4643513049,0.0,1.0
1995-09-14,18.0,18.12,18.0,18.12,249000,7.03083079904143,7.07770300436837,7.03083079904143,7.07770300436837,637478.006242316,0.0,1.0
1995-09-15,18.12,18.12,18.0,18.12,17067,7.07770300436837,7.07770300436837,7.03083079904143,7.07770300436837,43694.1250302715,0.0,1.0
1995-09-18,18.25,18.25,18.0,18.0,50400,7.12848122680589,7.12848122680589,7.03083079904143,7.03083079904143,129031.69282977,0.0,1.0
1995-09-19,18.0,18.25,18.0,18.12,8267,7.03083079904143,7.12848122680589,7.03083079904143,7.07770300436837,21164.781837772,0.0,1.0
1995-09-20,18.25,18.38,18.12,18.12,12800,7.12848122680589,7.17925944924341,7.07770300436837,7.07770300436837,32769.9537345448,0.0,1.0
1995-09-21,18.25,18.38,18.12,18.25,4667,7.12848122680589,7.17925944924341,7.07770300436837,7.12848122680589,11948.2323499313,0.0,1.0
1995-09-22,18.12,18.38,18.12,18.25,5800,7.07770300436837,7.17925944924341,7.07770300436837,7.12848122680589,14848.8852859656,0.0,1.0
1995-09-25,18.12,18.25,18.12,18.12,10067,7.07770300436837,7.12848122680589,7.07770300436837,7.07770300436837,25773.0565816924,0.0,1.0
1995-09-26,18.25,18.25,18.12,18.25,4400,7.12848122680589,7.12848122680589,7.07770300436837,7.12848122680589,11264.6715962498,0.0,1.0
1995-09-27,18.12,18.25,18.0,18.25,8800,7.07770300436837,7.12848122680589,7.03083079904143,7.12848122680589,22529.3431924995,0.0,1.0
1995-09-28,18.12,18.12,18.0,18.12,5200,7.07770300436837,7.07770300436837,7.03083079904143,7.07770300436837,13312.7937046588,0.0,1.0
1995-09-29,18.25,18.38,18.0,18.0,48467,7.12848122680589,7.17925944924341,7.03083079904143,7.03083079904143,124082.917785327,0.0,1.0
1995-10-02,18.12,18.12,18.0,18.12,3000,7.07770300436837,7.07770300436837,7.03083079904143,7.07770300436837,7680.45790653393,0.0,1.0
1995-10-03,18.12,18.12,18.06,18.12,13600,7.07770300436837,7.07770300436837,7.0542669017049,7.07770300436837,34818.0758429538,0.0,1.0
1995-10-04,18.0,18.12,18.0,18.12,5000,7.03083079904143,7.07770300436837,7.03083079904143,7.07770300436837,12800.7631775565,0.0,1.0
1995-10-05,18.12,18.12,17.88,18.0,23400,7.07770300436837,7.07770300436837,6.98395859371449,7.03083079904143,59907.5716709647,0.0,1.0
1995-10-06,18.12,18.25,18.0,18.0,50000,7.07770300436837,7.12848122680589,7.03083079904143,7.03083079904143,128007.631775566,0.0,1.0
1995-10-09,18.0,18.12,18.0,18.12,5067,7.03083079904143,7.07770300436837,7.03083079904143,7.07770300436837,12972.2934041358,0.0,1.0
1995-10-10,18.0,18.12,18.0,18.12,1267,7.03083079904143,7.07770300436837,7.03083079904143,7.07770300436837,3243.71338919283,0.0,1.0
1995-10-11,18.12,18.12,18.0,18.0,54200,7.07770300436837,7.07770300436837,7.03083079904143,7.03083079904143,138760.272844713,0.0,1.0
1995-10-12,18.12,18.12,17.88,17.88,49000,7.07770300436837,7.07770300436837,6.98395859371449,6.98395859371449,125447.479140054,0.0,1.0
1995-10-13,17.88,18.12,17.88,18.12,45867,6.98395859371449,7.07770300436837,6.98395859371449,7.07770300436837,117426.520932997,0.0,1.0
1995-10-16,17.88,18.12,17.88,18.0,4067,6.98395859371449,7.07770300436837,6.98395859371449,7.03083079904143,10412.1407686245,0.0,1.0
1995-10-17,18.0,18.12,17.88,17.88,14200,7.03083079904143,7.07770300436837,6.98395859371449,6.98395859371449,36354.1674242606,0.0,1.0
1995-10-18,18.0,18.12,17.88,18.0,5000,7.03083079904143,7.07770300436837,6.98395859371449,7.03083079904143,12800.7631775565,0.0,1.0
1995-10-19,17.88,18.0,17.88,18.0,1467,6.98395859371449,7.03083079904143,6.98395859371449,7.03083079904143,3755.74391629509,0.0,1.0
1995-10-20,18.0,18.0,17.75,17.88,4200,7.03083079904143,7.03083079904143,6.93318037127696,6.98395859371449,10752.6410691475,0.0,1.0
1995-10-23,17.88,18.0,17.75,18.0,3000,6.98395859371449,7.03083079904143,6.93318037127696,7.03083079904143,7680.45790653392,0.0,1.0
1995-10-24,17.62,17.88,17.62,17.88,13200,6.88240214883944,6.98395859371449,6.88240214883944,6.98395859371449,33794.0147887493,0.0,1.0
1995-10-25,17.62,17.75,17.5,17.5,27467,6.88240214883944,6.93318037127696,6.8355299435125,6.8355299435125,70319.7124395892,0.0,1.0
1995-10-26,17.37,17.62,17.25,17.62,9800,6.78475172107498,6.88240214883944,6.73787951574804,6.88240214883944,25089.4958280108,0.0,1.0
1995-10-27,17.5,17.5,17.25,17.5,7867,6.8355299435125,6.8355299435125,6.73787951574804,6.8355299435125,20140.7207835675,0.0,1.0
1995-10-30,17.62,17.62,17.37,17.5,14067,6.88240214883944,6.88240214883944,6.78475172107498,6.8355299435125,36013.6671237376,0.0,1.0
1995-10-31,17.37,17.62,17.37,17.62,10400,6.78475172107498,6.88240214883944,6.78475172107498,6.88240214883944,26625.5874093176,0.0,1.0
1995-11-01,17.13,17.37,17.13,17.37,17067,6.69100731042109,6.78475172107498,6.69100731042109,6.78475172107498,43694.1250302715,0.0,1.0
1995-11-02,17.25,17.25,17.13,17.13,12467,6.73787951574804,6.73787951574804,6.69100731042109,6.69100731042109,31917.4229069195,0.0,1.0
1995-11-03,17.0,17.25,17.0,17.25,22600,6.64022908798357,6.73787951574804,6.64022908798357,6.73787951574804,57859.4495625556,0.0,1.0
1995-11-06,17.13,17.25,17.13,17.25,4667,6.69100731042109,6.73787951574804,6.69100731042109,6.73787951574804,11948.2323499313,0.0,1.0
1995-11-07,17.37,17.37,17.13,17.13,8400,6.78475172107498,6.78475172107498,6.69100731042109,6.69100731042109,21505.282138295,0.0,1.0
1995-11-08,17.25,17.37,17.13,17.13,4467,6.73787951574804,6.78475172107498,6.69100731042109,6.69100731042109,11436.201822829,0.0,1.0
1995-11-09,17.5,17.5,17.25,17.25,6267,6.8355299435125,6.8355299435125,6.73787951574804,6.73787951574804,16044.4765667494,0.0,1.0
1995-11-10,17.88,17.88,17.5,17.5,5867,6.98395859371449,6.98395859371449,6.8355299435125,6.8355299435125,15020.4155125448,0.0,1.0
1995-11-13,18.0,18.0,17.88,18.0,9400,7.03083079904143,7.03083079904143,6.98395859371449,7.03083079904143,24065.4347738063,0.0,1.0
1995-11-14,17.88,18.0,17.88,18.0,5400,6.98395859371449,7.03083079904143,6.98395859371449,7.03083079904143,13824.8242317611,0.0,1.0
1995-11-15,17.75,17.88,17.75,17.88,10200,6.93318037127696,6.98395859371449,6.93318037127696,6.98395859371449,26113.5568822154,0.0,1.0
1995-11-16,17.75,17.88,17.75,17.88,10000,6.93318037127696,6.98395859371449,6.93318037127696,6.98395859371449,25601.5263551131,0.0,1.0
1995-11-17,17.88,18.0,17.69,17.75,9467,6.98395859371449,7.03083079904143,6.90974426861349,6.93318037127696,24236.9650003855,0.0,1.0
1995-11-20,17.88,18.12,17.75,17.88,12467,6.98395859371449,7.07770300436837,6.93318037127696,6.98395859371449,31917.4229069195,0.0,1.0
1995-11-21,18.0,18.0,17.75,17.75,3067,7.03083079904143,7.03083079904143,6.93318037127696,6.93318037127696,7851.98813311318,0.0,1.0
1995-11-22,17.75,18.0,17.75,18.0,6067,6.93318037127696,7.03083079904143,6.93318037127696,7.03083079904143,15532.4460396471,0.0,1.0
1995-11-24,18.0,18.0,17.75,17.75,400,7.03083079904143,7.03083079904143,6.93318037127696,6.93318037127696,1024.06105420452,0.0,1.0
1995-11-27,18.12,18.25,17.88,18.0,9400,7.07770300436837,7.12848122680589,6.98395859371449,7.03083079904143,24065.4347738063,0.0,1.0
1995-11-28,18.5,18.5,18.12,18.12,5200,7.22613165457036,7.22613165457036,7.07770300436837,7.07770300436837,13312.7937046588,0.0,1.0
1995-11-29,18.31,18.5,18.25,18.38,6000,7.15191732946936,7.22613165457036,7.12848122680589,7.17925944924341,15360.9158130679,0.0,1.0
1995-11-30,18.38,18.5,18.25,18.5,8467,7.17925944924341,7.22613165457036,7.12848122680589,7.22613165457036,21676.8123648743,0.0,1.0
1995-12-01,18.38,18.38,18.25,18.25,5200,7.17925944924341,7.17925944924341,7.12848122680589,7.12848122680589,13312.7937046588,0.0,1.0
1995-12-04,18.38,18.38,18.25,18.38,4267,7.17925944924341,7.17925944924341,7.12848122680589,7.17925944924341,10924.1712957268,0.0,1.0
1995-12-05,18.25,18.38,18.12,18.38,5200,7.12848122680589,7.17925944924341,7.07770300436837,7.17925944924341,13312.7937046588,0.0,1.0
1995-12-06,18.25,18.38,18.12,18.12,7600,7.23394368879151,7.28547315068428,7.18241422689875,7.18241422689875,19173.4973296662,0.27,1.0
1995-12-07,18.5,18.5,18.38,18.38,7400,7.33303880781606,7.33303880781606,7.28547315068428,7.28547315068428,18668.9316104645,0.0,1.0
1995-12-08,18.38,18.38,18.25,18.38,15267,7.28547315068428,7.28547315068428,7.23394368879151,7.28547315068428,38516.024175265,0.0,1.0
1995-12-11,18.63,18.63,18.38,18.38,8000,7.38456826970882,7.38456826970882,7.28547315068428,7.28547315068428,20182.6287680697,0.0,1.0
1995-12-12,18.75,18.75,18.38,18.5,60600,7.4321339268406,7.4321339268406,7.28547315068428,7.33303880781606,152883.412918128,0.0,1.0
1995-12-13,18.63,19.0,18.63,18.87,15800,7.38456826970882,7.53122904586514,7.38456826970882,7.47969958397238,39860.6918169377,0.0,1.0
1995-12-14,19.25,19.25,18.87,19.0,14000,7.63032416488968,7.63032416488968,7.47969958397238,7.53122904586514,35319.600344122,0.0,1.0
1995-12-15,19.5,19.62,19.12,19.62,17000,7.72941928391422,7.776984941046,7.57879470299692,7.776984941046,42888.0861321481,0.0,1.0
1995-12-18,19.25,19.62,19.25,19.62,12200,7.63032416488968,7.776984941046,7.63032416488968,7.776984941046,30778.5088713063,0.0,1.0
1995-12-19,19.0,19.25,19.0,19.25,6467,7.53122904586514,7.63032416488968,7.53122904586514,7.63032416488968,16315.1325303884,0.0,1.0
1995-12-20,19.12,19.38,19.12,19.12,10200,7.57879470299692,7.68185362678244,7.57879470299692,7.57879470299692,25732.8516792889,0.0,1.0
1995-12-21,19.38,19.38,19.25,19.25,7000,7.68185362678244,7.68185362678244,7.63032416488968,7.63032416488968,17659.800172061,0.0,1.0
1995-12-22,19.5,19.5,19.25,19.38,5867,7.72941928391422,7.72941928391422,7.63032416488968,7.68185362678244,14801.4353727831,0.0,1.0
1995-12-26,19.5,19.5,19.38,19.5,6600,7.72941928391422,7.72941928391422,7.68185362678244,7.72941928391422,16650.6687336575,0.0,1.0
1995-12-27,20.25,20.5,19.5,19.5,28067,8.02670464098784,8.12579976001239,7.72941928391422,7.72941928391422,70808.2302041767,0.0,1.0
1995-12-28,20.0,20.25,20.0,20.0,10067,7.9276095219633,8.02670464098784,7.9276095219633,7.9276095219633,25397.3154760197,0.0,1.0
1995-12-29,20.25,20.25,20.25,20.25,867,8.02670464098784,8.02670464098784,8.02670464098784,8.02670464098784,2187.29239273956,0.0,1.0
1996-01-02,20.5,20.5,20.0,20.0,14600,8.12579976001239,8.12579976001239,7.9276095219633,7.9276095219633,36833.2975017272,0.0,1.0
1996-01-03,20.62,20.75,20.5,20.5,8400,8.17336541714417,8.22489487903693,8.12579976001239,8.12579976001239,21191.7602064732,0.0,1.0
1996-01-04,21.0,21.0,20.62,20.62,18600,8.32398999806147,8.32398999806147,8.17336541714417,8.17336541714417,46924.6118857621,0.0,1.0
1996-01-05,20.5,20.88,20.37,20.75,37667,8.12579976001239,8.27642434092969,8.07427029811963,8.22489487903693,95027.3847258602,0.0,1.0
1996-01-08,20.25,20.25,20.25,20.25,1067,8.02670464098784,8.02670464098784,8.02670464098784,8.02670464098784,2691.8581119413,0.0,1.0
1996-01-09,20.25,20.25,20.0,20.13,27200,8.02670464098784,8.02670464098784,7.9276095219633,7.97913898385606,68620.9378114371,0.0,1.0
1996-01-10,20.0,20.25,19.88,20.25,2667,7.9276095219633,8.02670464098784,7.88004386483152,8.02670464098784,6728.38386555525,0.0,1.0
1996-01-11,19.75,20.0,19.75,19.88,4200,7.82851440293876,7.9276095219633,7.82851440293876,7.88004386483152,10595.8801032366,0.0,1.0
1996-01-12,19.25,19.75,19.0,19.5,43400,7.63032416488968,7.82851440293876,7.53122904586514,7.72941928391422,109490.761066778,0.0,1.0
1996-01-15,19.12,19.25,19.12,19.12,4000,7.57879470299692,7.63032416488968,7.57879470299692,7.57879470299692,10091.3143840349,0.0,1.0
1996-01-16,19.0,19.12,19.0,19.12,27200,7.53122904586514,7.57879470299692,7.53122904586514,7.57879470299692,68620.937811437,0.0,1.0
1996-01-17,19.25,19.5,19.25,19.25,9200,7.63032416488968,7.72941928391422,7.63032416488968,7.63032416488968,23210.0230832802,0.0,1.0
1996-01-18,19.38,19.38,19.25,19.25,1400,7.68185362678244,7.68185362678244,7.63032416488968,7.63032416488968,3531.9600344122,0.0,1.0
1996-01-19,19.38,19.62,19.38,19.5,4400,7.68185362678244,7.776984941046,7.68185362678244,7.72941928391422,11100.4458224383,0.0,1.0
1996-01-22,19.75,19.75,19.5,19.62,3000,7.82851440293876,7.82851440293876,7.72941928391422,7.776984941046,7568.48578802615,0.0,1.0
1996-01-23,19.38,19.62,19.38,19.62,6000,7.68185362678244,7.776984941046,7.68185362678244,7.776984941046,15136.9715760523,0.0,1.0
1996-01-24,19.38,19.38,19.12,19.38,52000,7.68185362678244,7.68185362678244,7.57879470299692,7.68185362678244,131187.086992453,0.0,1.0
1996-01-25,19.25,19.38,19.25,19.38,2467,7.63032416488968,7.68185362678244,7.63032416488968,7.68185362678244,6223.8181463535,0.0,1.0
1996-01-26,19.25,19.62,19.12,19.62,10467,7.63032416488968,7.776984941046,7.57879470299692,7.776984941046,26406.4469144232,0.0,1.0
1996-01-29,19.12,19.38,19.12,19.25,18467,7.57879470299692,7.68185362678244,7.57879470299692,7.63032416488968,46589.0756824929,0.0,1.0
1996-01-30,19.38,19.38,19.12,19.25,29667,7.68185362678244,7.68185362678244,7.57879470299692,7.63032416488968,74844.7559577905,0.0,1.0
1996-01-31,20.13,20.13,19.38,19.38,27600,7.97913898385606,7.97913898385606,7.68185362678244,7.68185362678244,69630.0692498406,0.0,1.0
1996-02-01,19.88,20.13,19.62,19.88,19200,7.88004386483152,7.97913898385606,7.776984941046,7.88004386483152,48438.3090433673,0.0,1.0
1996-02-02,20.0,20.13,19.88,19.88,1067,7.9276095219633,7.97913898385606,7.88004386483152,7.88004386483152,2691.8581119413,0.0,1.0
1996-02-05,20.0,20.0,19.62,19.88,3867,7.9276095219633,7.9276095219633,7.776984941046,7.88004386483152,9755.77818076571,0.0,1.0
1996-02-06,19.62,20.13,19.5,20.0,4667,7.776984941046,7.97913898385606,7.72941928391422,7.9276095219633,11774.0410575727,0.0,1.0
1996-02-07,19.5,19.5,19.12,19.12,11267,7.83644201246072,7.83644201246072,7.68373186042303,7.68373186042303,28036.5119336869,0.27,1.0
1996-02-08,19.62,19.88,19.5,19.5,10267,7.88466627099895,7.98915216449842,7.83644201246072,7.83644201246072,25548.1377494597,0.0,1.0
1996-02-09,19.5,19.88,19.5,19.75,3267,7.83644201246072,7.98915216449842,7.83644201246072,7.93690921774868,8129.51845986997,0.0,1.0
1996-02-12,19.88,20.25,19.75,19.75,18867,7.98915216449842,8.1378436283246,7.93690921774868,7.93690921774868,46948.1557338129,0.0,1.0
1996-02-13,19.88,20.0,19.88,20.0,6200,7.98915216449842,8.03737642303664,7.98915216449842,8.03737642303664,15427.9199422081,0.0,1.0
1996-02-14,20.13,20.13,19.75,19.88,8867,8.08961936978638,8.08961936978638,7.93690921774868,7.98915216449842,22064.4138915418,0.0,1.0
1996-02-15,19.75,20.25,19.75,20.13,12267,7.93690921774868,8.1378436283246,7.93690921774868,8.08961936978638,30524.886117914,0.0,1.0
1996-02-16,19.5,19.75,19.38,19.5,6267,7.83644201246072,7.93690921774868,7.7882177539225,7.83644201246072,15594.6410125513,0.0,1.0
1996-02-20,19.0,19.38,19.0,19.38,4067,7.63550760188481,7.7882177539225,7.63550760188481,7.7882177539225,10120.2178072517,0.0,1.0
1996-02-21,18.87,19.62,18.87,19.5,20400,7.58326465513507,7.88466627099895,7.58326465513507,7.83644201246072,50762.833358233,0.0,1.0
1996-02-22,18.63,19.0,18.63,19.0,8600,7.48681613805863,7.63550760188481,7.48681613805863,7.63550760188481,21400.0179843531,0.0,1.0
1996-02-23,19.12,19.38,19.0,19.0,10467,7.68373186042303,7.7882177539225,7.63550760188481,7.63550760188481,26045.8125863052,0.0,1.0
1996-02-26,19.38,19.62,19.12,19.25,4867,7.7882177539225,7.88466627099895,7.68373186042303,7.73597480717277,12110.9171546333,0.0,1.0
1996-02-27,19.25,19.62,19.25,19.62,28267,7.73597480717277,7.88466627099895,7.73597480717277,7.88466627099895,70338.8730655477,0.0,1.0
1996-02-28,19.25,19.38,19.0,19.25,27867,7.73597480717277,7.7882177539225,7.63550760188481,7.73597480717277,69343.5233918568,0.0,1.0
1996-02-29,19.88,19.88,19.38,19.5,16000,7.98915216449842,7.98915216449842,7.7882177539225,7.83644201246072,39813.9869476337,0.0,1.0
1996-03-01,19.75,19.88,19.75,19.88,3400,7.93690921774868,7.98915216449842,7.93690921774868,7.98915216449842,8460.47222637217,0.0,1.0
1996-03-04,19.5,19.75,19.5,19.75,34667,7.83644201246072,7.93690921774868,7.83644201246072,7.93690921774868,86264.4678446012,0.0,1.0
1996-03-05,19.5,19.5,19.5,19.5,13867,7.83644201246072,7.83644201246072,7.83644201246072,7.83644201246072,34506.2848126773,0.0,1.0
1996-03-06,19.5,19.5,19.38,19.5,10667,7.83644201246072,7.83644201246072,7.7882177539225,7.83644201246072,26543.4874231506,0.0,1.0
1996-03-07,19.62,19.62,19.5,19.62,5867,7.88466627099895,7.88466627099895,7.83644201246072,7.88466627099895,14599.2913388604,0.0,1.0
1996-03-08,19.12,19.5,19.12,19.5,3267,7.68373186042303,7.83644201246072,7.68373186042303,7.83644201246072,8129.51845986997,0.0,1.0
1996-03-11,19.0,19.25,19.0,19.12,21467,7.63550760188481,7.73597480717277,7.63550760188481,7.68373186042303,53417.9286128033,0.0,1.0
1996-03-12,18.63,19.0,18.63,19.0,112867,7.48681613805863,7.63550760188481,7.48681613805863,7.63550760188481,280855.329051161,0.0,1.0
1996-03-13,18.5,18.63,18.38,18.63,102000,7.43457319130889,7.48681613805863,7.38634893277067,7.48681613805863,253814.166791165,0.0,1.0
1996-03-14,18.5,18.87,18.5,18.63,15200,7.43457319130889,7.58326465513507,7.43457319130889,7.48681613805863,37823.2876002521,0.0,1.0
1996-03-15,18.5,18.63,18.38,18.5,71600,7.43457319130889,7.48681613805863,7.38634893277067,7.43457319130889,178167.591590661,0.0,1.0
1996-03-18,18.5,18.63,18.5,18.63,7200,7.43457319130889,7.48681613805863,7.43457319130889,7.48681613805863,17916.2941264352,0.0,1.0
1996-03-19,18.87,19.0,18.5,18.5,45800,7.58326465513507,7.63550760188481,7.43457319130889,7.43457319130889,113967.537637602,0.0,1.0
1996-03-20,18.75,18.87,18.75,18.87,6000,7.53504039659685,7.58326465513507,7.53504039659685,7.58326465513507,14930.2451053627,0.0,1.0
1996-03-21,18.75,19.0,18.75,18.75,3000,7.53504039659685,7.63550760188481,7.53504039659685,7.53504039659685,7465.12255268133,0.0,1.0
1996-03-22,18.75,18.87,18.75,18.87,2800,7.53504039659685,7.58326465513507,7.53504039659685,7.58326465513507,6967.44771583591,0.0,1.0
1996-03-25,19.88,19.88,19.0,19.0,22667,7.98915216449842,7.98915216449842,7.63550760188481,7.63550760188481,56403.9776338759,0.0,1.0
1996-03-26,19.75,20.0,19.75,20.0,12400,7.93690921774868,8.03737642303664,7.93690921774868,8.03737642303664,30855.8398844162,0.0,1.0
1996-03-27,19.62,19.88,19.5,19.88,10800,7.88466627099895,7.98915216449842,7.83644201246072,7.98915216449842,26874.4411896528,0.0,1.0
1996-03-28,19.5,19.5,19.38,19.5,17800,7.83644201246072,7.83644201246072,7.7882177539225,7.83644201246072,44293.0604792426,0.0,1.0
1996-03-29,19.5,19.62,19.12,19.38,18000,7.83644201246072,7.88466627099895,7.68373186042303,7.7882177539225,44790.735316088,0.0,1.0
1996-04-01,19.75,19.88,19.62,19.62,5000,7.93690921774868,7.98915216449842,7.88466627099895,7.88466627099895,12441.8709211355,0.0,1.0
1996-04-02,18.75,19.75,18.38,19.75,32067,7.53504039659685,7.93690921774868,7.38634893277067,7.93690921774868,79794.6949656107,0.0,1.0
1996-04-03,19.12,19.12,18.75,18.75,16600,7.68373186042303,7.68373186042303,7.53504039659685,7.53504039659685,41307.01145817,0.0,1.0
1996-04-04,19.38,19.5,19.25,19.38,9600,7.7882177539225,7.83644201246072,7.73597480717277,7.7882177539225,23888.3921685803,0.0,1.0
1996-04-08,18.87,19.5,18.87,19.5,6400,7.58326465513507,7.83644201246072,7.58326465513507,7.83644201246072,15925.5947790535,0.0,1.0
1996-04-09,19.0,19.0,18.87,19.0,7800,7.63550760188481,7.63550760188481,7.58326465513507,7.63550760188481,19409.3186369714,0.0,1.0
1996-04-10,18.87,19.0,18.87,19.0,267,7.58326465513507,7.63550760188481,7.58326465513507,7.63550760188481,664.395907188638,0.0,1.0
1996-04-11,19.0,19.0,18.87,18.87,3067,7.63550760188481,7.63550760188481,7.58326465513507,7.58326465513507,7631.84362302454,0.0,1.0
1996-04-12,19.0,19.12,18.63,19.12,13200,7.63550760188481,7.68373186042303,7.48681613805863,7.68373186042303,32846.5392317978,0.0,1.0
1996-04-15,19.0,19.12,18.87,19.12,4000,7.63550760188481,7.68373186042303,7.58326465513507,7.68373186042303,9953.49673690843,0.0,1.0
1996-04-16,18.87,19.0,18.75,19.0,11667,7.58326465513507,7.63550760188481,7.53504039659685,7.63550760188481,29031.8616073777,0.0,1.0
1996-04-17,18.63,18.87,18.63,18.87,63400,7.48681613805863,7.58326465513507,7.48681613805863,7.58326465513507,157762.923279999,0.0,1.0
1996-04-18,18.75,18.75,18.63,18.63,15000,7.53504039659685,7.53504039659685,7.48681613805863,7.48681613805863,37325.6127634066,0.0,1.0
1996-04-19,18.63,18.75,18.63,18.75,11667,7.48681613805863,7.53504039659685,7.48681613805863,7.53504039659685,29031.8616073777,0.0,1.0
1996-04-22,18.5,18.75,18.5,18.5,5267,7.43457319130889,7.53504039659685,7.43457319130889,7.43457319130889,13106.2668283242,0.0,1.0
1996-04-23,18.75,18.75,18.38,18.38,19000,7.53504039659685,7.53504039659685,7.38634893277067,7.38634893277067,47279.1095003151,0.0,1.0
1996-04-24,18.63,18.63,18.38,18.5,24067,7.48681613805863,7.48681613805863,7.38634893277067,7.43457319130889,59887.7014917938,0.0,1.0
1996-04-25,18.63,18.75,18.5,18.63,9067,7.48681613805863,7.53504039659685,7.43457319130889,7.48681613805863,22562.0887283872,0.0,1.0
1996-04-26,18.63,18.63,18.5,18.63,9000,7.48681613805863,7.48681613805863,7.43457319130889,7.48681613805863,22395.367658044,0.0,1.0
1996-04-29,18.63,18.63,18.38,18.63,31400,7.48681613805863,7.48681613805863,7.38634893277067,7.48681613805863,78134.9493847312,0.0,1.0
1996-04-30,19.0,19.12,18.63,18.63,65400,7.63550760188481,7.68373186042303,7.48681613805863,7.48681613805863,162739.671648453,0.0,1.0
1996-05-01,19.5,19.5,18.87,19.0,9000,7.83644201246072,7.83644201246072,7.58326465513507,7.63550760188481,22395.367658044,0.0,1.0
1996-05-02,19.75,19.75,19.38,19.5,12600,7.93690921774868,7.93690921774868,7.7882177539225,7.83644201246072,31353.5147212616,0.0,1.0
1996-05-03,19.38,19.5,19.38,19.5,1600,7.7882177539225,7.83644201246072,7.7882177539225,7.83644201246072,3981.39869476338,0.0,1.0
1996-05-06,19.5,19.5,19.25,19.25,7267,7.83644201246072,7.83644201246072,7.73597480717277,7.73597480717277,18083.0151967784,0.0,1.0
1996-05-07,19.5,19.62,19.5,19.5,5867,7.83644201246072,7.88466627099895,7.83644201246072,7.83644201246072,14599.2913388605,0.0,1.0
1996-05-08,19.5,19.5,19.38,19.5,6400,7.83644201246072,7.83644201246072,7.7882177539225,7.83644201246072,15925.5947790535,0.0,1.0
1996-05-09,19.5,19.62,19.38,19.5,7800,7.83644201246072,7.88466627099895,7.7882177539225,7.83644201246072,19409.3186369715,0.0,1.0
1996-05-10,19.62,19.75,19.5,19.5,7200,7.88466627099895,7.93690921774868,7.83644201246072,7.83644201246072,17916.2941264352,0.0,1.0
1996-05-13,19.75,19.75,19.5,19.62,19067,7.93690921774868,7.93690921774868,7.83644201246072,7.88466627099895,47445.8305706583,0.0,1.0
1996-05-14,19.75,20.0,19.5,19.5,13467,7.93690921774868,8.03737642303664,7.83644201246072,7.83644201246072,33510.9351389865,0.0,1.0
1996-05-15,19.5,19.88,19.38,19.62,14467,7.94494659417172,8.0997711944684,7.89605461513066,7.99383857321278,35507.6647345809,0.27,1.0
1996-05-16,19.38,19.5,19.25,19.5,9000,7.89605461513066,7.94494659417172,7.84308830450285,7.94494659417172,22089.512864535,0.0,1.0
1996-05-17,19.38,19.5,19.38,19.5,3400,7.89605461513066,7.94494659417172,7.89605461513066,7.94494659417172,8344.92708215768,0.0,1.0
1996-05-20,19.62,19.62,19.12,19.25,34067,7.99383857321278,7.99383857321278,7.79012199387504,7.84308830450285,83613.7149729016,0.0,1.0
1996-05-21,19.5,19.62,19.25,19.62,9267,7.94494659417172,7.99383857321278,7.84308830450285,7.99383857321278,22744.8350795162,0.0,1.0
1996-05-22,19.38,19.5,19.38,19.5,50600,7.89605461513066,7.94494659417172,7.89605461513066,7.94494659417172,124192.150105053,0.0,1.0
1996-05-23,19.25,19.5,19.25,19.38,7467,7.84308830450285,7.94494659417172,7.84308830450285,7.89605461513066,18326.9325066092,0.0,1.0
1996-05-24,19.5,19.5,19.38,19.5,4400,7.94494659417172,7.94494659417172,7.89605461513066,7.94494659417172,10799.3174004393,0.0,1.0
1996-05-28,19.38,19.62,19.38,19.62,7200,7.89605461513066,7.99383857321278,7.89605461513066,7.99383857321278,17671.610291628,0.0,1.0
1996-05-29,19.38,19.5,19.25,19.38,11467,7.89605461513066,7.94494659417172,7.84308830450285,7.89605461513066,28144.4937797359,0.0,1.0
1996-05-30,19.5,19.5,19.0,19.25,18800,7.94494659417172,7.94494659417172,7.74123001483398,7.84308830450285,46142.5379836954,0.0,1.0
1996-05-31,19.5,19.5,19.38,19.5,3600,7.94494659417172,7.94494659417172,7.89605461513066,7.94494659417172,8835.80514581401,0.0,1.0
1996-06-03,19.38,19.38,19.38,19.38,3400,7.89605461513066,7.89605461513066,7.89605461513066,7.89605461513066,8344.92708215768,0.0,1.0
1996-06-04,19.5,19.5,19.25,19.5,20400,7.94494659417172,7.94494659417172,7.84308830450285,7.94494659417172,50069.5624929461,0.0,1.0
1996-06-05,19.38,19.5,19.25,19.5,17400,7.89605461513066,7.94494659417172,7.84308830450285,7.94494659417172,42706.3915381011,0.0,1.0
1996-06-06,19.38,19.38,19.0,19.25,172667,7.89605461513066,7.89605461513066,7.74123001483398,7.84308830450285,423792.213086741,0.0,1.0
1996-06-07,19.0,19.25,19.0,19.25,10400,7.74123001483398,7.84308830450285,7.74123001483398,7.84308830450285,25525.6593101294,0.0,1.0
1996-06-10,19.0,19.25,18.87,19.0,37467,7.74123001483398,7.84308830450285,7.68826370420617,7.74123001483398,91958.6420550594,0.0,1.0
1996-06-11,19.25,19.25,19.0,19.25,10400,7.84308830450285,7.84308830450285,7.74123001483398,7.84308830450285,25525.6593101294,0.0,1.0
1996-06-12,19.25,19.38,19.12,19.38,38467,7.84308830450285,7.89605461513066,7.79012199387504,7.89605461513066,94413.032373341,0.0,1.0
1996-06-13,19.25,19.25,19.12,19.12,4200,7.84308830450285,7.84308830450285,7.79012199387504,7.79012199387504,10308.439336783,0.0,1.0
1996-06-14,20.25,20.25,19.12,19.12,76400,8.25052146317832,8.25052146317832,7.79012199387504,7.79012199387504,187515.42031672,0.0,1.0
1996-06-17,19.5,20.13,19.5,20.13,80467,7.94494659417172,8.20162948413727,7.94494659417172,8.20162948413727,197497.425741171,0.0,1.0
1996-06-18,19.62,19.75,19.5,19.5,71067,7.99383857321278,8.04680488384059,7.94494659417172,7.94494659417172,174426.156749323,0.0,1.0
1996-06-19,19.5,19.75,19.5,19.62,6867,7.94494659417172,8.04680488384059,7.94494659417172,7.99383857321278,16854.2983156402,0.0,1.0
1996-06-20,19.38,19.62,19.38,19.5,102667,7.89605461513066,7.99383857321278,7.89605461513066,7.94494659417172,251984.890807024,0.0,1.0
1996-06-21,19.38,19.5,19.38,19.5,12000,7.89605461513066,7.94494659417172,7.89605461513066,7.94494659417172,29452.6838193801,0.0,1.0
1996-06-24,19.38,19.75,19.25,19.5,34667,7.89605461513066,8.04680488384059,7.84308830450285,7.94494659417172,85086.3491638707,0.0,1.0
1996-06-25,19.62,19.62,19.12,19.25,21467,7.99383857321278,7.99383857321278,7.79012199387504,7.84308830450285,52688.3969625526,0.0,1.0
1996-06-26,19.62,19.62,19.38,19.62,31867,7.99383857321278,7.99383857321278,7.89605461513066,7.99383857321278,78214.056272682,0.0,1.0
1996-06-27,19.62,19.88,19.5,19.62,43067,7.99383857321278,8.0997711944684,7.94494659417172,7.99383857321278,105703.227837437,0.0,1.0
1996-06-28,19.62,19.75,19.5,19.62,110067,7.99383857321278,8.04680488384059,7.94494659417172,7.99383857321278,270147.379162309,0.0,1.0
1996-07-01,20.0,20.0,19.62,19.75,6400,8.14866317350946,8.14866317350946,7.99383857321278,8.04680488384059,15708.0980370027,0.0,1.0
1996-07-02,19.88,20.25,19.88,20.0,27000,8.0997711944684,8.25052146317832,8.0997711944684,8.14866317350946,66268.5385936051,0.0,1.0
1996-07-03,19.62,19.88,19.62,19.88,10000,7.99383857321278,8.0997711944684,7.99383857321278,8.0997711944684,24543.9031828167,0.0,1.0
1996-07-05,19.88,19.88,19.75,19.75,3467,8.0997711944684,8.0997711944684,8.04680488384059,8.04680488384059,8509.37123348255,0.0,1.0
1996-07-08,19.88,20.0,19.75,19.88,11667,8.0997711944684,8.14866317350946,8.04680488384059,8.0997711944684,28635.3718433922,0.0,1.0
1996-07-09,19.5,19.88,19.5,19.88,19467,7.94494659417172,8.0997711944684,7.94494659417172,8.0997711944684,47779.6163259893,0.0,1.0
1996-07-10,19.25,19.62,19.25,19.5,32667,7.84308830450285,7.99383857321278,7.84308830450285,7.94494659417172,80177.5685273073,0.0,1.0
1996-07-11,19.12,19.5,19.12,19.5,22200,7.79012199387504,7.94494659417172,7.79012199387504,7.94494659417172,54487.4650658531,0.0,1.0
1996-07-12,19.25,19.25,19.25,19.25,200,7.84308830450285,7.84308830450285,7.84308830450285,7.84308830450285,490.878063656334,0.0,1.0
1996-07-15,19.38,19.38,19.0,19.25,12867,7.89605461513066,7.89605461513066,7.74123001483398,7.84308830450285,31580.6402253303,0.0,1.0
1996-07-16,19.75,19.88,19.12,19.12,28000,8.04680488384059,8.0997711944684,7.79012199387504,7.79012199387504,68722.9289118867,0.0,1.0
1996-07-17,19.62,19.75,18.87,19.75,22467,7.99383857321278,8.04680488384059,7.68826370420617,8.04680488384059,55142.7872808343,0.0,1.0
1996-07-18,20.0,20.0,19.62,19.62,15400,8.14866317350946,8.14866317350946,7.99383857321278,7.99383857321278,37797.6109015377,0.0,1.0
1996-07-19,20.0,20.37,20.0,20.13,11467,8.14866317350946,8.29941344221938,8.14866317350946,8.20162948413727,28144.4937797359,0.0,1.0
1996-07-22,19.62,20.0,19.62,20.0,4400,7.99383857321278,8.14866317350946,7.99383857321278,8.14866317350946,10799.3174004393,0.0,1.0
1996-07-23,19.62,19.88,19.62,19.75,11600,7.99383857321278,8.0997711944684,7.99383857321278,8.04680488384059,28470.9276920674,0.0,1.0
1996-07-24,19.5,19.62,19.38,19.62,6067,7.94494659417172,7.99383857321278,7.89605461513066,7.99383857321278,14890.7860610149,0.0,1.0
1996-07-25,19.0,19.5,18.87,19.38,28667,7.74123001483398,7.94494659417172,7.68826370420617,7.89605461513066,70360.0072541807,0.0,1.0
1996-07-26,19.75,19.75,19.0,19.0,9067,8.04680488384059,8.04680488384059,7.74123001483398,7.74123001483398,22253.9570158599,0.0,1.0
1996-07-29,19.88,20.13,19.5,19.75,26000,8.0997711944684,8.20162948413727,7.94494659417172,8.04680488384059,63814.1482753234,0.0,1.0
1996-07-30,19.75,20.0,19.75,20.0,6400,8.04680488384059,8.14866317350946,8.04680488384059,8.14866317350946,15708.0980370027,0.0,1.0
1996-07-31,20.75,20.75,19.88,20.0,9800,8.45423804251606,8.45423804251606,8.0997711944684,8.14866317350946,24053.0251191604,0.0,1.0
1996-08-01,21.12,21.12,20.5,20.88,8200,8.60498831122599,8.60498831122599,8.35237975284719,8.50720435314387,20126.0006099097,0.0,1.0
1996-08-02,22.12,22.12,21.25,21.38,59867,9.01242146990146,9.01242146990146,8.6579546218538,8.71092093248161,146936.985184569,0.0,1.0
1996-08-05,22.38,22.75,22.12,22.38,65200,9.11835409115708,9.26910435986701,9.01242146990146,9.11835409115708,160026.248751965,0.0,1.0
1996-08-06,22.38,22.5,22.12,22.5,67200,9.11835409115708,9.16724607019814,9.01242146990146,9.16724607019814,164935.029388528,0.0,1.0
1996-08-07,22.5,22.62,22.25,22.38,55200,9.16724607019814,9.21613804923919,9.06538778052927,9.11835409115708,135482.345569148,0.0,1.0
1996-08-08,22.75,22.75,22.38,22.38,16667,9.37911131270939,9.37911131270939,9.22657191993125,9.22657191993125,40427.5242459476,0.27,1.0
1996-08-09,22.88,23.0,22.75,22.75,10400,9.4327062344963,9.48217846999191,9.37911131270939,9.37911131270939,25226.2706040592,0.0,1.0
1996-08-12,22.38,22.75,22.25,22.75,18267,9.22657191993125,9.37911131270939,9.17297699814434,9.37911131270939,44308.4889542644,0.0,1.0
1996-08-13,22.25,22.25,22.0,22.12,4067,9.17297699814434,9.17297699814434,9.06990984086182,9.11938207635743,9864.92716795278,0.0,1.0
1996-08-14,22.0,22.25,22.0,22.25,1600,9.06990984086182,9.17297699814434,9.06990984086182,9.17297699814434,3880.9647083168,0.0,1.0
1996-08-15,21.87,22.12,21.75,22.12,3067,9.01631491907491,9.11938207635743,8.9668426835793,9.11938207635743,7439.32422525477,0.0,1.0
1996-08-16,21.5,21.87,21.5,21.75,29467,8.86377552629678,9.01631491907491,8.86377552629678,8.9668426835793,71475.241912482,0.0,1.0
1996-08-19,21.5,21.5,21.25,21.5,14800,8.86377552629678,8.86377552629678,8.76070836901426,8.86377552629678,35898.9235519304,0.0,1.0
1996-08-20,21.63,21.87,21.5,21.75,7467,8.91737044808369,9.01631491907491,8.86377552629678,8.9668426835793,18111.977173126,0.0,1.0
1996-08-21,21.63,21.87,21.63,21.63,3067,8.91737044808369,9.01631491907491,8.91737044808369,8.91737044808369,7439.32422525477,0.0,1.0
1996-08-22,21.38,21.87,21.38,21.63,106800,8.81430329080117,9.01631491907491,8.81430329080117,8.91737044808369,259054.394280147,0.0,1.0
1996-08-23,21.25,21.5,21.25,21.38,4267,8.76070836901426,8.86377552629678,8.76070836901426,8.81430329080117,10350.0477564924,0.0,1.0
1996-08-26,21.25,21.5,21.25,21.5,5667,8.76070836901426,8.86377552629678,8.76070836901426,8.86377552629678,13745.8918762696,0.0,1.0
1996-08-27,22.0,22.0,21.5,21.5,52800,9.06990984086182,9.06990984086182,8.86377552629678,8.86377552629678,128071.835374455,0.0,1.0
1996-08-28,22.5,22.5,22.0,22.0,28267,9.27604415542686,9.27604415542686,9.06990984086182,9.06990984086182,68564.5183812444,0.0,1.0
1996-08-29,22.38,22.62,22.12,22.5,39067,9.22657191993125,9.32551639092248,9.11938207635743,9.27604415542686,94761.0301623829,0.0,1.0
1996-08-30,22.88,22.88,22.5,22.62,14600,9.4327062344963,9.4327062344963,9.27604415542686,9.32551639092248,35413.8029633908,0.0,1.0
1996-09-03,23.62,23.62,22.75,22.88,36200,9.73778502005256,9.73778502005256,9.37911131270939,9.4327062344963,87806.8265256676,0.0,1.0
1996-09-04,24.25,24.5,23.5,23.75,338600,9.99751425640451,10.100581413687,9.68831278455695,9.79137994183947,821309.156397543,0.0,1.0
1996-09-05,23.62,24.0,23.5,23.88,81467,9.73778502005256,9.89444709912199,9.68831278455695,9.84497486362638,197606.594932778,0.0,1.0
1996-09-06,23.37,23.88,23.37,23.75,19800,9.63471786277004,9.84497486362638,9.63471786277004,9.79137994183947,48026.9382654204,0.0,1.0
1996-09-09,23.25,23.5,23.25,23.37,5267,9.58524562727443,9.68831278455695,9.58524562727443,9.63471786277004,12775.6506991904,0.0,1.0
1996-09-10,23.62,23.75,23.25,23.25,79600,9.73778502005256,9.79137994183947,9.58524562727443,9.58524562727443,193077.994238761,0.0,1.0
1996-09-11,23.62,23.62,23.5,23.5,8267,9.73778502005256,9.73778502005256,9.68831278455695,9.68831278455695,20052.4595272844,0.0,1.0
1996-09-12,23.5,23.62,23.37,23.62,8200,9.68831278455695,9.73778502005256,9.63471786277004,9.73778502005256,19889.9441301236,0.0,1.0
1996-09-13,23.25,23.5,23.25,23.5,7800,9.58524562727443,9.68831278455695,9.58524562727443,9.68831278455695,18919.7029530444,0.0,1.0
1996-09-16,23.25,23.37,23.0,23.37,9467,9.58524562727443,9.63471786277004,9.48217846999191,9.63471786277004,22963.183058522,0.0,1.0
1996-09-17,22.75,23.25,22.75,23.25,4467,9.37911131270939,9.58524562727443,9.37911131270939,9.58524562727443,10835.168345032,0.0,1.0
1996-09-18,22.38,22.88,22.38,22.88,54067,9.22657191993125,9.4327062344963,9.22657191993125,9.4327062344963,131145.074302853,0.0,1.0
1996-09-19,22.38,22.5,22.25,22.38,15867,9.22657191993125,9.27604415542686,9.17297699814434,9.22657191993125,38487.0418917892,0.0,1.0
1996-09-20,22.0,22.25,21.75,22.25,39200,9.06990984086182,9.17297699814434,8.9668426835793,9.17297699814434,95083.6353537617,0.0,1.0
1996-09-23,21.63,22.0,21.5,22.0,49000,8.91737044808369,9.06990984086182,8.86377552629678,9.06990984086182,118854.544192202,0.0,1.0
1996-09-24,21.63,21.75,21.5,21.63,13400,8.91737044808369,8.9668426835793,8.86377552629678,8.91737044808369,32503.0794321532,0.0,1.0
1996-09-25,22.0,22.0,21.63,21.63,7667,9.06990984086182,9.06990984086182,8.91737044808369,8.91737044808369,18597.0977616656,0.0,1.0
1996-09-26,21.87,22.0,21.75,22.0,8800,9.01631491907491,9.06990984086182,8.9668426835793,9.06990984086182,21345.3058957424,0.0,1.0
1996-09-27,21.87,21.87,21.75,21.87,5000,9.01631491907491,9.01631491907491,8.9668426835793,9.01631491907491,12128.01471349,0.0,1.0
1996-09-30,22.0,22.0,21.75,21.87,3867,9.06990984086182,9.06990984086182,8.9668426835793,9.01631491907491,9379.80657941317,0.0,1.0
1996-10-01,21.87,22.0,21.87,22.0,14600,9.01631491907491,9.06990984086182,9.01631491907491,9.06990984086182,35413.8029633908,0.0,1.0
1996-10-02,22.5,22.62,22.0,22.12,19867,9.27604415542686,9.32551639092248,9.06990984086182,9.11938207635743,48189.4536625812,0.0,1.0
1996-10-03,22.88,22.88,22.62,22.75,4667,9.4327062344963,9.4327062344963,9.32551639092248,9.37911131270939,11320.2889335716,0.0,1.0
1996-10-04,23.37,23.37,22.88,22.88,5667,9.63471786277004,9.63471786277004,9.4327062344963,9.4327062344963,13745.8918762696,0.0,1.0
1996-10-07,23.5,23.5,23.25,23.37,6200,9.68831278455695,9.68831278455695,9.58524562727443,9.63471786277004,15038.7382447276,0.0,1.0
1996-10-08,23.0,23.25,22.88,23.25,12800,9.48217846999191,9.58524562727443,9.4327062344963,9.58524562727443,31047.7176665344,0.0,1.0
1996-10-09,22.12,23.25,22.0,23.0,46667,9.11938207635743,9.58524562727443,9.06990984086182,9.48217846999191,113195.612526888,0.0,1.0
1996-10-10,22.38,22.38,22.12,22.12,3400,9.22657191993125,9.22657191993125,9.11938207635743,9.11938207635743,8247.05000517321,0.0,1.0
1996-10-11,22.5,22.62,22.38,22.38,42467,9.27604415542686,9.32551639092248,9.22657191993125,9.22657191993125,103008.080167556,0.0,1.0
1996-10-14,22.38,22.5,22.38,22.5,38600,9.22657191993125,9.27604415542686,9.22657191993125,9.27604415542686,93628.2735881429,0.0,1.0
1996-10-15,22.38,22.5,22.25,22.5,47000,9.22657191993125,9.27604415542686,9.17297699814434,9.27604415542686,114003.338306806,0.0,1.0
1996-10-16,22.5,22.5,22.38,22.38,6800,9.27604415542686,9.27604415542686,9.22657191993125,9.22657191993125,16494.1000103464,0.0,1.0
1996-10-17,22.5,22.5,22.38,22.5,10200,9.27604415542686,9.27604415542686,9.22657191993125,9.27604415542686,24741.1500155196,0.0,1.0
1996-10-18,22.5,22.62,22.5,22.5,3200,9.27604415542686,9.32551639092248,9.27604415542686,9.27604415542686,7761.92941663361,0.0,1.0
1996-10-21,22.75,22.75,22.62,22.62,7667,9.37911131270939,9.37911131270939,9.32551639092248,9.32551639092248,18597.0977616656,0.0,1.0
1996-10-22,22.75,22.75,22.62,22.75,21667,9.37911131270939,9.37911131270939,9.32551639092248,9.37911131270939,52555.5389594376,0.0,1.0
1996-10-23,22.75,22.75,22.62,22.75,4600,9.37911131270939,9.37911131270939,9.32551639092248,9.37911131270939,11157.7735364108,0.0,1.0
1996-10-24,22.75,22.88,22.62,22.88,5867,9.37911131270939,9.4327062344963,9.32551639092248,9.4327062344963,14231.0124648092,0.0,1.0
1996-10-25,22.62,22.75,22.5,22.75,18867,9.32551639092248,9.37911131270939,9.27604415542686,9.37911131270939,45763.8507198832,0.0,1.0
1996-10-28,22.62,22.62,22.62,22.62,667,9.32551639092248,9.32551639092248,9.32551639092248,9.32551639092248,1617.87716277957,0.0,1.0
1996-10-29,22.62,22.75,22.62,22.62,12400,9.32551639092248,9.37911131270939,9.32551639092248,9.32551639092248,30077.4764894552,0.0,1.0
1996-10-30,22.62,22.75,22.62,22.75,16467,9.32551639092248,9.37911131270939,9.32551639092248,9.37911131270939,39942.403657408,0.0,1.0
1996-10-31,22.88,22.88,22.62,22.62,67800,9.4327062344963,9.4327062344963,9.32551639092248,9.32551639092248,164455.879514924,0.0,1.0
1996-11-01,22.88,22.88,22.75,22.88,8467,9.4327062344963,9.4327062344963,9.37911131270939,9.4327062344963,20537.580115824,0.0,1.0
1996-11-04,23.0,23.0,22.75,22.88,29000,9.48217846999191,9.48217846999191,9.37911131270939,9.4327062344963,70342.485338242,0.0,1.0
1996-11-05,23.0,23.0,22.88,23.0,18000,9.48217846999191,9.48217846999191,9.4327062344963,9.48217846999191,43660.852968564,0.0,1.0
1996-11-06,23.13,23.13,23.0,23.0,6000,9.53577339177882,9.53577339177882,9.48217846999191,9.48217846999191,14553.617656188,0.0,1.0
1996-11-07,23.0,23.13,22.88,23.13,20400,9.48217846999191,9.53577339177882,9.4327062344963,9.53577339177882,49482.3000310392,0.0,1.0
1996-11-08,23.0,23.25,23.0,23.13,40600,9.48217846999191,9.58524562727443,9.48217846999191,9.53577339177882,98479.4794735388,0.0,1.0
1996-11-11,22.75,22.88,22.62,22.88,72000,9.37911131270939,9.4327062344963,9.32551639092248,9.4327062344963,174643.411874256,0.0,1.0
1996-11-12,22.75,22.88,22.75,22.75,6467,9.37911131270939,9.4327062344963,9.37911131270939,9.37911131270939,15686.374230428,0.0,1.0
1996-11-13,22.5,22.88,22.5,22.88,39867,9.27604415542686,9.4327062344963,9.27604415542686,9.4327062344963,96701.5125165413,0.0,1.0
1996-11-14,22.5,22.75,22.5,22.75,56000,9.27604415542686,9.37911131270939,9.27604415542686,9.37911131270939,135833.764791088,0.0,1.0
1996-11-15,22.38,22.75,22.38,22.5,62200,9.22657191993125,9.37911131270939,9.22657191993125,9.27604415542686,150872.503035816,0.0,1.0
1996-11-18,22.5,22.62,22.38,22.62,88067,9.27604415542686,9.32551639092248,9.22657191993125,9.32551639092248,213615.574354585,0.0,1.0
1996-11-19,22.5,22.5,22.38,22.5,39200,9.27604415542686,9.27604415542686,9.22657191993125,9.27604415542686,95083.6353537617,0.0,1.0
1996-11-20,22.5,22.5,22.38,22.5,23400,9.27604415542686,9.27604415542686,9.22657191993125,9.27604415542686,56759.1088591333,0.0,1.0
1996-11-21,22.5,22.5,22.25,22.5,15200,9.27604415542686,9.27604415542686,9.17297699814434,9.27604415542686,36869.1647290096,0.0,1.0
1996-11-22,22.5,22.62,22.38,22.5,60867,9.27604415542686,9.32551639092248,9.22657191993125,9.27604415542686,147639.174313199,0.0,1.0
1996-11-25,22.75,22.75,22.38,22.5,11000,9.37911131270939,9.37911131270939,9.22657191993125,9.27604415542686,26681.632369678,0.0,1.0
1996-11-26,23.0,23.0,22.62,22.75,5467,9.48217846999191,9.48217846999191,9.32551639092248,9.37911131270939,13260.77128773,0.0,1.0
1996-11-27,23.25,23.25,22.88,23.0,11400,9.58524562727443,9.58524562727443,9.4327062344963,9.48217846999191,27651.8735467572,0.0,1.0
1996-11-29,23.25,23.37,23.25,23.25,3667,9.58524562727443,9.63471786277004,9.58524562727443,9.58524562727443,8894.68599087357,0.0,1.0
1996-12-02,24.5,24.5,23.25,23.25,11867,10.100581413687,10.100581413687,9.58524562727443,9.58524562727443,28784.6301209973,0.0,1.0
1996-12-03,24.75,24.75,24.63,24.75,17867,10.2036485709696,10.2036485709696,10.1541763354739,10.2036485709696,43338.247777185,0.0,1.0
1996-12-04,24.38,24.5,24.25,24.5,31000,10.0511091781914,10.100581413687,9.99751425640451,10.100581413687,75193.6912236382,0.0,1.0
1996-12-05,24.38,24.38,24.0,24.25,9667,10.1789124532217,10.1789124532217,10.0202583624824,10.1246360537583,23153.8940022424,0.31,1.0
1996-12-06,23.75,24.5,23.75,24.12,17400,9.91588067120658,10.2290137450342,9.91588067120658,10.0703596542949,41675.5721153424,0.0,1.0
1996-12-09,24.38,24.5,23.88,23.88,20467,10.1789124532217,10.2290137450342,9.97015707067003,9.97015707067003,49021.4904876274,0.0,1.0
1996-12-10,24.87,24.87,24.38,24.5,15667,10.3834927281224,10.3834927281224,10.1789124532217,10.2290137450342,37524.7809385673,0.0,1.0
1996-12-11,24.87,25.0,24.63,25.0,33667,10.3834927281224,10.4377691275859,10.2832901444976,10.4377691275859,80637.4417475424,0.0,1.0
1996-12-12,25.0,25.38,25.0,25.12,39867,10.4377691275859,10.5964232183252,10.4377691275859,10.4878704193983,95487.3582484111,0.0,1.0
1996-12-13,25.25,25.38,25.12,25.12,14400,10.5421468188617,10.5964232183252,10.4878704193983,10.4878704193983,34490.1286471801,0.0,1.0
1996-12-16,24.87,25.12,24.87,25.12,34467,10.3834927281224,10.4878704193983,10.3834927281224,10.4878704193983,82553.5600057191,0.0,1.0
1996-12-17,25.0,25.0,24.87,25.0,5267,10.4377691275859,10.4377691275859,10.3834927281224,10.4377691275859,12615.2435822706,0.0,1.0
1996-12-18,25.0,25.12,24.75,25.12,21467,10.4377691275859,10.4878704193983,10.33339143631,10.4878704193983,51416.6383103479,0.0,1.0
1996-12-19,26.0,26.5,25.0,25.0,42267,10.8552798926893,11.064035275241,10.4377691275859,10.4377691275859,101235.713022941,0.0,1.0
1996-12-20,25.75,26.13,25.75,26.13,13800,10.7509022014135,10.9095562921528,10.7509022014135,10.9095562921528,33053.0399535473,0.0,1.0
1996-12-23,25.75,25.88,25.62,25.88,26200,10.7509022014135,10.8051786008769,10.69662580195,10.8051786008769,62752.8729552854,0.0,1.0
1996-12-24,26.0,26.37,26.0,26.0,14867,10.8552798926893,11.0097588757776,10.8552798926893,10.8552798926893,35608.6626803906,0.0,1.0
1996-12-26,26.75,26.75,25.75,25.88,17467,11.1684129665169,11.1684129665169,10.7509022014135,10.8051786008769,41836.0470194647,0.0,1.0
1996-12-27,27.38,27.38,26.25,26.5,24867,11.431444748532,11.431444748532,10.9596575839652,11.064035275241,59560.1409075991,0.0,1.0
1996-12-30,27.38,27.38,26.88,27.12,15200,11.431444748532,11.431444748532,11.2226893659803,11.3228919496052,36406.2469053568,0.0,1.0
1996-12-31,28.12,28.12,27.12,27.12,17000,11.7404027147086,11.7404027147086,11.3228919496052,11.3228919496052,40717.5129862541,0.0,1.0
1997-01-02,26.37,27.75,25.75,27.75,72067,11.0097588757776,11.5859237316203,10.7509022014135,11.5859237316203,172611.118140022,0.0,1.0
1997-01-03,26.25,26.62,26.13,26.5,17267,10.9596575839652,11.1141365670534,10.9095562921528,11.064035275241,41357.0174549204,0.0,1.0
1997-01-06,26.13,26.5,25.62,26.5,45200,10.9095562921528,11.064035275241,10.69662580195,11.064035275241,108260.681586981,0.0,1.0
1997-01-07,26.37,26.5,26.0,26.37,26600,11.0097588757776,11.064035275241,10.8552798926893,11.0097588757776,63710.932084374,0.0,1.0
1997-01-08,26.37,26.62,26.25,26.37,24667,11.0097588757776,11.1141365670534,10.9596575839652,11.0097588757776,59081.1113430546,0.0,1.0
1997-01-09,26.13,26.37,26.13,26.37,10200,10.9095562921528,11.0097588757776,10.9095562921528,11.0097588757776,24430.5077917524,0.0,1.0
1997-01-10,26.37,26.37,26.0,26.25,39867,11.0097588757776,11.0097588757776,10.8552798926893,10.9596575839652,95487.3582484111,0.0,1.0
1997-01-13,26.0,26.13,25.88,25.88,36800,10.8552798926893,10.9095562921528,10.8051786008769,10.8051786008769,88141.4398761266,0.0,1.0
1997-01-14,26.25,26.25,26.13,26.25,72200,10.9596575839652,10.9596575839652,10.9095562921528,10.9596575839652,172929.672800443,0.0,1.0
1997-01-15,26.5,26.5,26.0,26.25,122067,11.064035275241,11.064035275241,10.8552798926893,10.9596575839652,292368.509276064,0.0,1.0
1997-01-16,27.0,27.25,26.62,26.62,78067,11.2727906577927,11.3771683490686,11.1141365670534,11.1141365670534,186982.005076348,0.0,1.0
1997-01-17,27.25,27.25,26.62,26.75,16600,11.3771683490686,11.3771683490686,11.1141365670534,11.1684129665169,39759.4538571658,0.0,1.0
1997-01-20,27.25,27.5,27.0,27.5,42200,11.3771683490686,11.4815460403445,11.2727906577927,11.4815460403445,101075.238118819,0.0,1.0
1997-01-21,27.0,27.5,27.0,27.5,4267,11.2727906577927,11.4815460403445,11.2727906577927,11.4815460403445,10220.0957595498,0.0,1.0
1997-01-22,27.38,27.38,27.0,27.25,7267,11.431444748532,11.431444748532,11.2727906577927,11.3771683490686,17405.5392277123,0.0,1.0
1997-01-23,27.25,27.87,27.25,27.63,7800,11.3771683490686,11.6360250234327,11.3771683490686,11.5358224398079,18682.1530172225,0.0,1.0
1997-01-24,27.0,27.5,27.0,27.5,40400,11.2727906577927,11.4815460403445,11.2727906577927,11.4815460403445,96763.9720379219,0.0,1.0
1997-01-27,27.0,27.38,27.0,27.25,2400,11.2727906577927,11.431444748532,11.2727906577927,11.3771683490686,5748.35477453001,0.0,1.0
1997-01-28,27.12,27.38,27.0,27.25,8800,11.3228919496052,11.431444748532,11.2727906577927,11.3771683490686,21077.3008399432,0.0,1.0
1997-01-29,27.0,27.38,27.0,27.38,6067,11.2727906577927,11.431444748532,11.2727906577927,11.431444748532,14531.3618404473,0.0,1.0
1997-01-30,27.12,27.38,27.12,27.25,17067,11.3228919496052,11.431444748532,11.3228919496052,11.3771683490686,40877.9878903762,0.0,1.0
1997-01-31,27.75,27.75,27.12,27.38,19067,11.5859237316203,11.5859237316203,11.3228919496052,11.431444748532,45668.2835358181,0.0,1.0
1997-02-03,28.0,28.0,27.75,28.0,4467,11.6903014228962,11.6903014228962,11.5859237316203,11.6903014228962,10699.1253240939,0.0,1.0
1997-02-04,27.75,28.25,27.75,28.25,24067,11.5859237316203,11.794679114172,11.5859237316203,11.794679114172,57644.0226494223,0.0,1.0
1997-02-05,27.5,28.0,27.5,27.87,11200,11.4815460403445,11.6903014228962,11.4815460403445,11.6360250234327,26825.6556144732,0.0,1.0
1997-02-06,27.25,27.5,27.12,27.38,9400,11.5065966862507,11.612161793464,11.4517028304997,11.5614905420016,22261.1434974579,0.31,1.0
1997-02-07,27.75,27.75,27.38,27.5,24000,11.7177269006773,11.7177269006773,11.5614905420016,11.612161793464,56836.9621211691,0.0,1.0
1997-02-10,27.5,27.87,27.0,27.87,15000,11.612161793464,11.7683981521397,11.4010315790374,11.7683981521397,35523.1013257307,0.0,1.0
1997-02-11,27.5,27.5,27.25,27.5,18467,11.612161793464,11.612161793464,11.5065966862507,11.612161793464,43733.6741454845,0.0,1.0
1997-02-12,27.12,27.5,27.12,27.38,34000,11.4517028304997,11.612161793464,11.4517028304997,11.5614905420016,80519.0296716567,0.0,1.0
1997-02-13,26.62,27.0,26.0,26.5,156800,11.2405726160731,11.4010315790374,10.9787711501841,11.1899013646107,371334.81919164,0.0,1.0
1997-02-14,26.13,26.5,26.13,26.5,61400,11.033665005935,11.1899013646107,11.033665005935,11.1899013646107,145407.894759992,0.0,1.0
1997-02-18,26.62,26.62,26.0,26.37,29000,11.2405726160731,11.2405726160731,10.9787711501841,11.1350075088598,68677.9958964129,0.0,1.0
1997-02-19,26.25,27.0,26.25,27.0,78267,11.0843362573974,11.4010315790374,11.0843362573974,11.4010315790374,185352.438097398,0.0,1.0
1997-02-20,25.88,26.25,25.5,26.25,85600,10.9280998987217,11.0843362573974,10.7676409357575,11.0843362573974,202718.498232171,0.0,1.0
1997-02-21,25.38,25.88,25.38,25.88,87867,10.7169696842951,10.9280998987217,10.7169696842951,10.9280998987217,208087.222945866,0.0,1.0
1997-02-24,24.87,25.25,24.87,25.25,29867,10.50161686558,10.6620758285442,10.50161686558,10.6620758285442,70731.2311530398,0.0,1.0
1997-02-25,24.87,25.12,24.63,25.12,66667,10.50161686558,10.6071819727933,10.4002743626552,10.6071819727933,157881.239738832,0.0,1.0
1997-02-26,24.38,25.0,24.38,25.0,45400,10.2947092554419,10.5565107213309,10.2947092554419,10.5565107213309,107516.586679211,0.0,1.0
1997-02-27,24.25,24.63,24.25,24.63,22600,10.239815399691,10.4002743626552,10.239815399691,10.4002743626552,53521.4726641008,0.0,1.0
1997-02-28,24.5,24.5,24.38,24.5,60267,10.3453805069043,10.3453805069043,10.2947092554419,10.3453805069043,142724.716506521,0.0,1.0
1997-03-03,25.12,25.12,24.5,24.5,45067,10.6071819727933,10.6071819727933,10.3453805069043,10.3453805069043,106727.97382978,0.0,1.0
1997-03-04,25.75,26.13,25.12,25.12,47800,10.8732060429708,11.033665005935,10.6071819727933,10.6071819727933,113200.282891329,0.0,1.0
1997-03-05,25.5,26.13,25.5,25.88,64200,10.7676409357575,11.033665005935,10.7676409357575,10.9280998987217,152038.873674128,0.0,1.0
1997-03-06,25.75,25.88,25.75,25.75,7867,10.8732060429708,10.9280998987217,10.8732060429708,10.8732060429708,18630.6825419683,0.0,1.0
1997-03-07,25.75,26.0,25.62,25.75,28800,10.8732060429708,10.9787711501841,10.8183121872199,10.8732060429708,68204.3545454031,0.0,1.0
1997-03-10,26.25,26.37,25.88,25.88,59667,11.0843362573974,11.1350075088598,10.9280998987217,10.9280998987217,141303.792453492,0.0,1.0
1997-03-11,26.5,26.5,26.13,26.5,18000,11.1899013646107,11.1899013646107,11.033665005935,11.1899013646107,42627.721590877,0.0,1.0
1997-03-12,26.62,26.62,26.25,26.25,43867,11.2405726160731,11.2405726160731,11.0843362573974,11.0843362573974,103886.125723722,0.0,1.0
1997-03-13,26.0,26.62,26.0,26.37,9400,10.9787711501841,11.2405726160731,10.9787711501841,11.1350075088598,22261.143497458,0.0,1.0
1997-03-14,26.75,26.75,26.0,26.0,40667,11.295466471824,11.295466471824,10.9787711501841,10.9787711501841,96307.8641075666,0.0,1.0
1997-03-17,26.62,26.75,26.5,26.75,4067,11.2405726160731,11.295466471824,11.1899013646107,11.295466471824,9631.49687278315,0.0,1.0
1997-03-18,26.5,26.5,26.37,26.5,30400,11.1899013646107,11.1899013646107,11.1350075088598,11.1899013646107,71993.4853534812,0.0,1.0
1997-03-19,26.88,26.88,26.37,26.37,32667,11.350360327575,11.350360327575,11.1350075088598,11.1350075088598,77362.2100671762,0.0,1.0
1997-03-20,27.0,27.12,26.62,26.88,17400,11.4010315790374,11.4517028304997,11.2405726160731,11.350360327575,41206.7975378475,0.0,1.0
1997-03-21,27.5,27.5,27.12,27.12,74267,11.612161793464,11.612161793464,11.4517028304997,11.4517028304997,175879.611077203,0.0,1.0
1997-03-24,27.5,27.5,27.25,27.5,44200,11.612161793464,11.612161793464,11.5065966862507,11.612161793464,104674.738573153,0.0,1.0
1997-03-25,27.63,27.63,27.38,27.5,33667,11.6670556492149,11.6670556492149,11.5614905420016,11.612161793464,79730.4168222251,0.0,1.0
1997-03-26,27.87,27.87,27.38,27.63,21267,11.7683981521397,11.7683981521397,11.5614905420016,11.6670556492149,50364.6530596209,0.0,1.0
1997-03-27,27.38,27.87,27.38,27.87,8667,11.5614905420016,11.7683981521397,11.5614905420016,11.7683981521397,20525.2479460072,0.0,1.0
1997-03-31,27.25,27.5,27.12,27.5,88067,11.5065966862507,11.612161793464,11.4517028304997,11.612161793464,208560.864296875,0.0,1.0
1997-04-01,27.0,27.12,26.88,27.12,91800,11.4010315790374,11.4517028304997,11.350360327575,11.4517028304997,217401.380113471,0.0,1.0
1997-04-02,26.5,27.0,26.25,26.88,46200,11.1899013646107,11.4010315790374,11.0843362573974,11.350360327575,109411.152083251,0.0,1.0
1997-04-03,26.62,26.75,26.37,26.37,7867,11.2405726160731,11.295466471824,11.1350075088598,11.1350075088598,18630.6825419683,0.0,1.0
1997-04-04,27.12,27.12,26.5,26.62,207800,11.4517028304997,11.4517028304997,11.1899013646107,11.2405726160731,492113.363699125,0.0,1.0
1997-04-07,26.88,27.5,26.5,27.0,13200,11.350360327575,11.612161793464,11.1899013646107,11.4010315790374,31260.329166643,0.0,1.0
1997-04-08,27.5,27.5,27.0,27.0,9067,11.612161793464,11.612161793464,11.4010315790374,11.4010315790374,21472.5306480267,0.0,1.0
1997-04-09,27.25,27.63,27.12,27.38,8467,11.5065966862507,11.6670556492149,11.4517028304997,11.5614905420016,20051.6065949974,0.0,1.0
1997-04-10,27.12,27.63,27.12,27.38,14800,11.4517028304997,11.6670556492149,11.4517028304997,11.5614905420016,35049.4599747211,0.0,1.0
1997-04-11,26.75,27.25,26.75,27.25,4600,11.295466471824,11.5065966862507,11.295466471824,11.5065966862507,10893.7510732241,0.0,1.0
1997-04-14,26.75,27.0,26.62,26.88,1667,11.295466471824,11.4010315790374,11.2405726160731,11.350360327575,3947.80066066623,0.0,1.0
1997-04-15,26.75,27.12,26.5,27.0,26000,11.295466471824,11.4517028304997,11.1899013646107,11.4010315790374,61573.3756312669,0.0,1.0
1997-04-16,26.37,26.75,26.0,26.75,18600,11.1350075088598,11.295466471824,10.9787711501841,11.295466471824,44048.6456439062,0.0,1.0
1997-04-17,26.0,26.25,25.88,26.13,20600,10.9787711501841,11.0843362573974,10.9280998987217,11.033665005935,48785.0591540036,0.0,1.0
1997-04-18,26.25,26.37,26.13,26.25,4467,11.0843362573974,11.1350075088598,11.033665005935,11.0843362573974,10578.7795748026,0.0,1.0
1997-04-21,26.5,26.62,26.25,26.5,28600,11.1899013646107,11.2405726160731,11.0843362573974,11.1899013646107,67730.7131943935,0.0,1.0
1997-04-22,26.13,26.5,26.0,26.5,8467,11.033665005935,11.1899013646107,10.9787711501841,11.1899013646107,20051.6065949976,0.0,1.0
1997-04-23,25.88,26.0,25.75,25.88,8667,10.9280998987217,10.9787711501841,10.8732060429708,10.9280998987217,20525.2479460073,0.0,1.0
1997-04-24,25.5,26.25,25.5,26.13,5400,10.7676409357575,11.0843362573974,10.7676409357575,11.033665005935,12788.3164772631,0.0,1.0
1997-04-25,25.12,25.25,25.0,25.25,5667,10.6071819727933,10.6620758285442,10.5565107213309,10.6620758285442,13420.627680861,0.0,1.0
1997-04-28,24.75,25.12,24.5,24.87,11667,10.4509456141176,10.6071819727933,10.3453805069043,10.50161686558,27629.8682111533,0.0,1.0
1997-04-29,26.0,26.0,24.87,24.87,17667,10.9787711501841,10.9787711501841,10.50161686558,10.50161686558,41839.1087414458,0.0,1.0
1997-04-30,25.62,25.88,25.62,25.75,27067,10.8183121872199,10.9280998987217,10.8183121872199,10.8732060429708,64100.2522389036,0.0,1.0
1997-05-01,26.5,26.62,25.75,25.75,13067,11.1899013646107,11.2405726160731,10.8732060429708,10.8732060429708,30945.3576682217,0.0,1.0
1997-05-02,27.25,27.38,26.62,26.75,15200,11.5065966862507,11.5614905420016,11.2405726160731,11.295466471824,35996.7426767404,0.0,1.0
1997-05-05,28.38,28.5,27.5,27.5,12067,11.9837509708548,12.0344222223172,11.612161793464,11.612161793464,28577.1509131729,0.0,1.0
1997-05-06,28.12,28.25,28.0,28.12,14600,11.873963259353,11.9288571151039,11.8232920078906,11.873963259353,34575.8186237112,0.0,1.0
1997-05-07,28.12,28.38,27.87,28.38,14600,11.873963259353,11.9837509708548,11.7683981521397,11.9837509708548,34575.8186237112,0.0,1.0
1997-05-08,27.5,27.75,27.38,27.63,6067,11.612161793464,11.7177269006773,11.5614905420016,11.6670556492149,14367.9103828805,0.0,1.0
1997-05-09,27.25,27.38,27.25,27.38,3000,11.5065966862507,11.5614905420016,11.5065966862507,11.5614905420016,7104.62026514613,0.0,1.0
1997-05-12,27.75,28.0,27.5,27.5,50867,11.7177269006773,11.8232920078906,11.612161793464,11.612161793464,120463.573009063,0.0,1.0
1997-05-13,27.87,28.0,27.5,28.0,16467,11.7683981521397,11.8232920078906,11.612161793464,11.8232920078906,38997.2606353871,0.0,1.0
1997-05-14,27.63,27.75,27.5,27.75,9600,11.7979563821594,11.8491961492915,11.742446634433,11.8491961492915,22482.5377724825,0.31,1.0
1997-05-15,27.75,27.87,27.63,27.75,3000,11.8491961492915,11.9004359164235,11.7979563821594,11.8491961492915,7025.79305390077,0.0,1.0
1997-05-16,27.63,27.87,27.63,27.87,1007000,11.7979563821594,11.9004359164235,11.7979563821594,11.9004359164235,2358324.5350927,0.0,1.0
1997-05-19,27.75,27.87,27.75,27.87,1067,11.8491961492915,11.9004359164235,11.8491961492915,11.9004359164235,2498.84039617071,0.0,1.0
1997-05-20,27.5,27.63,27.5,27.63,1800,11.742446634433,11.7979563821594,11.742446634433,11.7979563821594,4215.47583234047,0.0,1.0
1997-05-21,27.63,27.75,27.63,27.75,1667,11.7979563821594,11.8491961492915,11.7979563821594,11.8491961492915,3903.99900695087,0.0,1.0
1997-05-22,27.63,27.87,27.63,27.87,1267,11.7979563821594,11.9004359164235,11.7979563821594,11.9004359164235,2967.2265997641,0.0,1.0
1997-05-23,27.63,27.87,27.63,27.87,4600,11.7979563821594,11.9004359164235,11.7979563821594,11.9004359164235,10772.8826826479,0.0,1.0
1997-05-27,27.38,27.63,27.38,27.63,1800,11.6912068673009,11.7979563821594,11.6912068673009,11.7979563821594,4215.47583234048,0.0,1.0
1997-05-28,27.5,27.5,27.38,27.5,4267,11.742446634433,11.742446634433,11.6912068673009,11.742446634433,9993.01965366488,0.0,1.0
1997-05-29,27.12,27.63,27.12,27.63,16667,11.5801873718481,11.7979563821594,11.5801873718481,11.7979563821594,39032.9642764548,0.0,1.0
1997-05-30,27.0,27.0,26.62,27.0,19800,11.528947604716,11.528947604716,11.3666883421311,11.528947604716,46370.2341557453,0.0,1.0
1997-06-02,26.88,27.0,26.62,27.0,6800,11.477707837584,11.528947604716,11.3666883421311,11.528947604716,15925.1309221751,0.0,1.0
1997-06-03,27.12,27.38,26.62,26.88,9067,11.5801873718481,11.6912068673009,11.3666883421311,11.477707837584,21234.2885399061,0.0,1.0
1997-06-04,27.38,27.38,27.25,27.25,15400,11.6912068673009,11.6912068673009,11.6356971195745,11.6356971195745,36065.7376766908,0.0,1.0
1997-06-05,27.63,27.63,27.5,27.5,5000,11.7979563821594,11.7979563821594,11.742446634433,11.742446634433,11709.6550898346,0.0,1.0
1997-06-06,28.0,28.0,27.63,27.63,8467,11.95594566415,11.95594566415,11.7979563821594,11.7979563821594,19829.1299291259,0.0,1.0
1997-06-09,28.12,28.25,28.0,28.0,40800,12.007185431282,12.0626951790084,11.95594566415,11.95594566415,95550.7855330509,0.0,1.0
1997-06-10,28.25,28.25,28.12,28.25,21200,12.0626951790084,12.0626951790084,12.007185431282,12.0626951790084,49648.9375808991,0.0,1.0
1997-06-11,28.5,28.62,28.25,28.38,20200,12.1694446938669,12.220684460999,12.0626951790084,12.1182049267348,47307.006562932,0.0,1.0
1997-06-12,28.5,28.5,28.38,28.5,5600,12.1694446938669,12.1694446938669,12.1182049267348,12.1694446938669,13114.8137006148,0.0,1.0
1997-06-13,29.0,29.13,28.75,28.75,60200,12.3829437235839,12.4384534713103,12.2761942087254,12.2761942087254,140984.247281609,0.0,1.0
1997-06-16,29.0,29.13,29.0,29.13,10467,12.3829437235839,12.4384534713103,12.3829437235839,12.4384534713103,24512.9919650598,0.0,1.0
1997-06-17,28.88,29.0,28.62,29.0,12000,12.3317039564518,12.3829437235839,12.220684460999,12.3829437235839,28103.1722156032,0.0,1.0
1997-06-18,28.75,28.88,28.62,28.88,9667,12.2761942087254,12.3317039564518,12.220684460999,12.3317039564518,22639.4471506863,0.0,1.0
1997-06-19,28.88,28.88,28.62,28.75,8000,12.3317039564518,12.3317039564518,12.220684460999,12.2761942087254,18735.4481437355,0.0,1.0
1997-06-20,29.0,29.13,29.0,29.13,36000,12.3829437235839,12.4384534713103,12.3829437235839,12.4384534713103,84309.5166468093,0.0,1.0
1997-06-23,28.5,28.88,28.5,28.88,6067,12.1694446938669,12.3317039564518,12.1694446938669,12.3317039564518,14208.4954860054,0.0,1.0
1997-06-24,28.0,28.62,27.87,28.62,23867,11.95594566415,12.220684460999,11.9004359164235,12.220684460999,55894.8676058165,0.0,1.0
1997-06-25,28.12,28.25,28.0,28.25,10267,12.007185431282,12.0626951790084,11.95594566415,12.0626951790084,24044.6057614665,0.0,1.0
1997-06-26,28.0,28.0,27.87,28.0,11067,11.95594566415,11.95594566415,11.9004359164235,11.95594566415,25918.1505758399,0.0,1.0
1997-06-27,28.0,28.0,27.87,28.0,11600,11.95594566415,11.95594566415,11.9004359164235,11.95594566415,27166.3998084163,0.0,1.0
1997-06-30,27.75,28.0,27.75,28.0,24400,11.8491961492915,11.95594566415,11.8491961492915,11.95594566415,57143.1168383929,0.0,1.0
1997-07-01,28.0,28.0,27.63,27.87,25200,11.95594566415,11.95594566415,11.7979563821594,11.9004359164235,59016.6616527664,0.0,1.0
1997-07-02,28.0,28.0,27.81,28.0,3800,11.95594566415,11.95594566415,11.8748160328575,11.95594566415,8899.3378682743,0.0,1.0
1997-07-03,27.94,28.12,27.87,28.0,35400,11.9303257805839,12.007185431282,11.9004359164235,11.95594566415,82904.3580360294,0.0,1.0
1997-07-07,27.94,27.94,27.75,27.87,36200,11.9303257805839,11.9303257805839,11.8491961492915,11.9004359164235,84777.902850403,0.0,1.0
1997-07-08,28.44,28.44,27.75,27.75,8867,12.1438248103009,12.1438248103009,11.8491961492915,11.8491961492915,20765.9023363127,0.0,1.0
1997-07-09,28.38,28.5,28.06,28.25,11600,12.1182049267348,12.1694446938669,11.981565547716,12.0626951790084,27166.3998084165,0.0,1.0
1997-07-10,28.56,28.75,28.25,28.62,7467,12.195064577433,12.2761942087254,12.0626951790084,12.220684460999,17487.198911159,0.0,1.0
1997-07-11,28.44,28.62,28.38,28.5,23467,12.1438248103009,12.220684460999,12.1182049267348,12.1694446938669,54958.0951986299,0.0,1.0
1997-07-14,28.5,28.5,28.44,28.5,8800,12.1694446938669,12.1694446938669,12.1438248103009,12.1694446938669,20608.992958109,0.0,1.0
1997-07-15,28.25,28.5,28.25,28.5,5400,12.0626951790084,12.1694446938669,12.0626951790084,12.1694446938669,12646.4274970215,0.0,1.0
1997-07-16,28.5,28.69,28.12,28.5,17200,12.1694446938669,12.2505743251594,12.007185431282,12.1694446938669,40281.2135090313,0.0,1.0
1997-07-17,28.5,28.5,28.38,28.5,28067,12.1694446938669,12.1694446938669,12.1182049267348,12.1694446938669,65730.9778812779,0.0,1.0
1997-07-18,28.44,28.5,28.38,28.38,12867,12.1438248103009,12.1694446938669,12.1182049267348,12.1182049267348,30133.6264081804,0.0,1.0
1997-07-21,28.0,28.5,28.0,28.5,9400,11.95594566415,12.1694446938669,11.95594566415,12.1694446938669,22014.1515688891,0.0,1.0
1997-07-22,28.5,28.5,28.25,28.25,18867,12.1694446938669,12.1694446938669,12.0626951790084,12.0626951790084,44185.2125159821,0.0,1.0
1997-07-23,28.75,29.0,28.5,28.5,20467,12.2761942087254,12.3829437235839,12.1694446938669,12.1694446938669,47932.3021447291,0.0,1.0
1997-07-24,28.75,29.25,28.75,29.0,7800,12.2761942087254,12.4896932384424,12.2761942087254,12.3829437235839,18267.0619401421,0.0,1.0
1997-07-25,29.25,29.56,29.0,29.0,8800,12.4896932384424,12.6220626368669,12.3829437235839,12.3829437235839,20608.9929581089,0.0,1.0
1997-07-28,29.75,30.0,29.37,29.37,16867,12.7031922681593,12.8099417830178,12.5409330055744,12.5409330055744,39501.3504800483,0.0,1.0
1997-07-29,29.56,30.0,29.44,30.0,5800,12.6220626368669,12.8099417830178,12.5708228697348,12.8099417830178,13583.1999042082,0.0,1.0
1997-07-30,29.69,29.69,29.69,29.69,4000,12.6775723845933,12.6775723845933,12.6775723845933,12.6775723845933,9367.72407186771,0.0,1.0
1997-07-31,28.62,29.75,28.12,29.69,25067,12.220684460999,12.7031922681593,12.007185431282,12.6775723845933,58705.184827377,0.0,1.0
1997-08-01,28.75,28.88,28.5,28.88,9800,12.2761942087254,12.3317039564518,12.1694446938669,12.3317039564518,22950.9239760759,0.0,1.0
1997-08-04,29.37,29.37,28.62,28.75,5400,12.5409330055744,12.5409330055744,12.220684460999,12.2761942087254,12646.4274970215,0.0,1.0
1997-08-05,29.5,29.5,29.37,29.37,15467,12.5964427533008,12.5964427533008,12.5409330055744,12.5409330055744,36222.6470548946,0.0,1.0
1997-08-06,29.5,29.5,29.25,29.5,11400,12.5964427533008,12.5964427533008,12.4896932384424,12.5964427533008,26698.0136048231,0.0,1.0
1997-08-07,29.44,29.5,29.25,29.25,2400,12.5708228697348,12.5964427533008,12.4896932384424,12.4896932384424,5620.63444312064,0.0,1.0
1997-08-08,29.0,29.5,28.62,29.5,13867,12.3829437235839,12.5964427533008,12.220684460999,12.5964427533008,32475.5574261474,0.0,1.0
1997-08-11,28.94,29.13,28.75,29.0,19667,12.3573238400178,12.4384534713103,12.2761942087254,12.3829437235839,46058.7573303558,0.0,1.0
1997-08-12,28.81,29.06,28.62,29.06,15267,12.3018140922914,12.4085636071499,12.220684460999,12.4085636071499,35754.2608513012,0.0,1.0
1997-08-13,28.31,28.62,28.12,28.38,15000,12.220684460999,12.3545033300527,12.1386664444822,12.2509016249788,34748.4628504422,0.31,1.0
1997-08-14,28.69,28.81,28.38,28.44,19600,12.3847204940325,12.4365213465694,12.2509016249788,12.2768020512473,45404.658124578,0.0,1.0
1997-08-15,27.87,29.0,27.87,28.69,13200,12.030748001697,12.5185393630862,12.030748001697,12.3847204940325,30578.6473083891,0.0,1.0
1997-08-18,26.88,27.87,26.88,27.87,10867,11.6033909682675,12.030748001697,11.6033909682675,12.030748001697,25174.1030530504,0.0,1.0
1997-08-19,27.56,27.63,27.12,27.12,34800,11.8969291326433,11.9271462966232,11.7069926733413,11.7069926733413,80616.433813026,0.0,1.0
1997-08-20,27.12,27.81,27.06,27.81,23600,11.7069926733413,12.0048475754285,11.6810922470729,12.0048475754285,54670.9148846958,0.0,1.0
1997-08-21,26.75,27.12,26.75,27.12,85867,11.5472733780192,11.7069926733413,11.5472733780192,11.7069926733413,198916.417305261,0.0,1.0
1997-08-22,26.62,26.75,26.5,26.75,3867,11.4911557877709,11.5472733780192,11.439354935234,11.5472733780192,8958.15372284398,0.0,1.0
1997-08-25,26.75,26.81,26.56,26.75,24667,11.5472733780192,11.5731738042876,11.4652553615024,11.5472733780192,57142.6888754571,0.0,1.0
1997-08-26,26.56,26.62,26.37,26.37,20600,11.4652553615024,11.4911557877709,11.3832373449856,11.3832373449856,47721.2223146074,0.0,1.0
1997-08-27,26.75,26.75,26.56,26.62,14067,11.5472733780192,11.5472733780192,11.4652553615024,11.4911557877709,32587.1084611447,0.0,1.0
1997-08-28,26.75,26.75,26.56,26.75,6667,11.5472733780192,11.5472733780192,11.4652553615024,11.5472733780192,15444.5334549265,0.0,1.0
1997-08-29,26.69,26.75,26.56,26.75,8067,11.5213729517507,11.5472733780192,11.4652553615024,11.5472733780192,18687.7233209679,0.0,1.0
1997-09-02,26.75,27.0,26.75,26.88,77867,11.5472733780192,11.6551918208044,11.5472733780192,11.6033909682675,180383.903785025,0.0,1.0
1997-09-03,27.0,27.19,26.88,26.88,16400,11.6551918208044,11.7372098373212,11.6033909682675,11.6033909682675,37991.6527164835,0.0,1.0
1997-09-04,27.25,27.25,26.94,26.94,24067,11.7631102635896,11.7631102635896,11.6292913945359,11.6292913945359,55752.7503614397,0.0,1.0
1997-09-05,27.38,27.63,27.25,27.38,90400,11.8192278538379,11.9271462966232,11.7631102635896,11.8192278538379,209417.402778666,0.0,1.0
1997-09-08,27.94,28.0,27.31,27.31,4867,12.0609651656769,12.0868655919453,11.7890106898581,11.7890106898581,11274.7179128734,0.0,1.0
1997-09-09,27.94,27.94,27.87,27.94,7200,12.0609651656769,12.0609651656769,12.030748001697,12.0609651656769,16679.2621682122,0.0,1.0
1997-09-10,28.25,28.38,27.94,27.94,17400,12.1947840347305,12.2509016249788,12.0609651656769,12.0609651656769,40308.2169065131,0.0,1.0
1997-09-11,28.25,28.25,27.63,28.0,15200,12.1947840347305,12.1947840347305,11.9271462966232,12.0868655919453,35211.7756884482,0.0,1.0
1997-09-12,28.69,29.0,28.38,28.38,19000,12.3847204940325,12.5185393630862,12.2509016249788,12.2509016249788,44014.7196105603,0.0,1.0
1997-09-15,28.62,28.75,28.31,28.75,30000,12.3545033300527,12.410620920301,12.220684460999,12.410620920301,69496.9257008843,0.0,1.0
1997-09-16,29.06,29.5,28.88,28.88,35267,12.5444397893547,12.7343762486567,12.4667385105493,12.4667385105493,81698.2692897695,0.0,1.0
1997-09-17,28.94,29.37,28.88,29.31,10667,12.4926389368178,12.6782586584083,12.4667385105493,12.6523582321399,24710.7902150444,0.0,1.0
1997-09-18,28.75,29.0,28.62,28.94,12867,12.410620920301,12.5185393630862,12.3545033300527,12.4926389368178,29807.2314331093,0.0,1.0
1997-09-19,28.62,28.62,28.25,28.25,6800,12.3545033300527,12.3545033300527,12.1947840347305,12.1947840347305,15752.6364922004,0.0,1.0
1997-09-22,29.0,29.0,28.75,28.75,5000,12.5185393630862,12.5185393630862,12.410620920301,12.410620920301,11582.8209501474,0.0,1.0
1997-09-23,29.0,29.0,28.75,29.0,8200,12.5185393630862,12.5185393630862,12.410620920301,12.5185393630862,18995.8263582418,0.0,1.0
1997-09-24,29.44,29.5,28.94,29.0,47867,12.7084758223882,12.7343762486567,12.4926389368178,12.5185393630862,110886.978084141,0.0,1.0
1997-09-25,29.44,29.44,29.25,29.44,18067,12.7084758223882,12.7084758223882,12.6264578058714,12.7084758223882,41853.3652212627,0.0,1.0
1997-09-26,29.5,29.62,29.25,29.31,11667,12.7343762486567,12.7861771011936,12.6264578058714,12.6523582321399,27027.3544050739,0.0,1.0
1997-09-29,29.69,29.69,29.37,29.37,6667,12.8163942651734,12.8163942651734,12.6782586584083,12.6782586584083,15444.5334549266,0.0,1.0
1997-09-30,29.94,30.0,29.81,29.81,6400,12.9243127079587,12.9502131342271,12.8681951177103,12.8681951177103,14826.0108161886,0.0,1.0
1997-10-01,30.75,30.75,30.0,30.0,9867,13.2739684625828,13.2739684625828,12.9502131342271,12.9502131342271,22857.5388630209,0.0,1.0
1997-10-02,31.0,31.0,30.75,30.75,12867,13.381886905368,13.381886905368,13.2739684625828,13.2739684625828,29807.2314331094,0.0,1.0
1997-10-03,31.0,31.0,30.56,30.75,7000,13.381886905368,13.381886905368,13.191950446066,13.2739684625828,16215.9493302064,0.0,1.0
1997-10-06,31.88,31.88,31.0,31.0,5467,13.761759823972,13.761759823972,13.381886905368,13.381886905368,12664.6564268912,0.0,1.0
1997-10-07,32.37,32.44,32.0,32.0,102200,13.9732799718311,14.0034971358109,13.8135606765089,13.8135606765089,236752.860221012,0.0,1.0
1997-10-08,32.0,32.56,32.0,32.5,61467,13.8135606765089,14.0552979883478,13.8135606765089,14.0293975620794,142392.251068542,0.0,1.0
1997-10-09,31.75,32.13,31.75,32.13,4467,13.7056422337237,13.8696782667572,13.7056422337237,13.8696782667572,10348.0922368617,0.0,1.0
1997-10-10,31.62,31.88,31.62,31.88,19467,13.6495246434754,13.761759823972,13.6495246434754,13.761759823972,45096.5550873039,0.0,1.0
1997-10-13,32.62,32.62,31.62,31.62,24800,14.0811984146163,14.0811984146163,13.6495246434754,13.6495246434754,57450.7919127311,0.0,1.0
1997-10-14,32.44,32.75,32.44,32.5,28267,14.0034971358109,14.1373160048646,14.0034971358109,14.0293975620794,65482.3199595635,0.0,1.0
1997-10-15,32.37,32.88,32.37,32.62,25400,13.9732799718311,14.1934335951129,13.9732799718311,14.0811984146163,58840.7304267487,0.0,1.0
1997-10-16,32.37,33.12,32.37,32.62,33800,13.9732799718311,14.2970353001867,13.9732799718311,14.0811984146163,78299.8696229963,0.0,1.0
1997-10-17,32.44,32.44,32.13,32.13,9267,14.0034971358109,14.0034971358109,13.8696782667572,13.8696782667572,21467.6003490032,0.0,1.0
1997-10-20,33.25,33.75,32.56,32.56,9667,14.3531528904351,14.5689897760055,14.0552979883478,14.0552979883478,22394.2260250149,0.0,1.0
1997-10-21,33.56,33.75,33.12,33.5,6200,14.4869717594887,14.5689897760055,14.2970353001867,14.4610713332203,14362.6979781828,0.0,1.0
1997-10-22,33.56,33.63,33.44,33.63,31000,14.4869717594887,14.5171889234686,14.4351709069518,14.5171889234686,71813.4898909141,0.0,1.0
1997-10-23,33.25,33.75,33.25,33.38,24267,14.3531528904351,14.5689897760055,14.3531528904351,14.4092704806834,56216.0631994453,0.0,1.0
1997-10-24,33.0,33.12,32.75,33.0,15000,14.2452344476498,14.2970353001867,14.1373160048646,14.2452344476498,34748.4628504423,0.0,1.0
1997-10-27,31.81,32.5,31.75,32.31,11667,13.7315426599921,14.0293975620794,13.7056422337237,13.9473795455626,27027.3544050741,0.0,1.0
1997-10-28,31.5,31.81,31.0,31.81,11600,13.5977237909385,13.7315426599921,13.381886905368,13.7315426599921,26872.1446043419,0.0,1.0
1997-10-29,31.25,31.75,31.12,31.75,6067,13.4898053481532,13.7056422337237,13.4336877579049,13.7056422337237,14054.5949409089,0.0,1.0
1997-10-30,31.25,31.5,30.87,31.0,5267,13.4898053481532,13.5977237909385,13.3257693151197,13.381886905368,12201.3435888853,0.0,1.0
1997-10-31,31.38,31.44,30.87,31.44,9200,13.5459229384016,13.57182336467,13.3257693151197,13.57182336467,21312.3905482712,0.0,1.0
1997-11-03,31.44,31.88,31.31,31.62,10467,13.57182336467,13.761759823972,13.5157057744217,13.6495246434754,24247.4773770386,0.0,1.0
1997-11-04,31.12,31.56,31.12,31.56,1600,13.4336877579049,13.6236242172069,13.4336877579049,13.6236242172069,3706.50270404718,0.0,1.0
1997-11-05,31.38,31.38,31.25,31.25,3200,13.5459229384016,13.5459229384016,13.4898053481532,13.4898053481532,7413.00540809432,0.0,1.0
1997-11-06,31.25,31.44,31.25,31.44,3000,13.4898053481532,13.57182336467,13.4898053481532,13.57182336467,6949.69257008847,0.0,1.0
1997-11-07,30.87,31.25,30.87,31.25,2067,13.3257693151197,13.4898053481532,13.3257693151197,13.4898053481532,4788.33818079094,0.0,1.0
1997-11-10,30.0,30.87,30.0,30.87,20467,12.9502131342271,13.3257693151197,12.9502131342271,13.3257693151197,47413.1192773335,0.0,1.0
1997-11-11,30.31,30.44,30.12,30.12,23400,13.0840320032808,13.1401495935291,13.002013986764,13.002013986764,54207.6020466899,0.0,1.0
1997-11-12,29.0,30.0,28.75,30.0,76867,12.5185393630862,12.9502131342271,12.410620920301,12.9502131342271,178067.339594996,0.0,1.0
1997-11-13,28.75,29.06,27.25,29.06,111067,12.410620920301,12.5444397893547,11.7631102635896,12.5444397893547,257293.834894004,0.0,1.0
1997-11-14,28.75,28.75,28.38,28.75,17267,12.410620920301,12.410620920301,12.2509016249788,12.410620920301,40000.113869239,0.0,1.0
1997-11-17,29.0,29.0,28.75,28.75,9400,12.5185393630862,12.5185393630862,12.410620920301,12.410620920301,21775.7033862772,0.0,1.0
1997-11-18,29.37,29.37,28.62,29.0,52400,12.6782586584083,12.6782586584083,12.3545033300527,12.5185393630862,121387.963557545,0.0,1.0
1997-11-19,29.62,29.75,29.37,29.37,14200,12.7861771011936,12.8422946914419,12.6782586584083,12.6782586584083,32895.2114984186,0.0,1.0
1997-11-20,30.38,30.5,29.88,30.0,20867,13.1142491672607,13.1660500197976,12.8984122816902,12.9502131342271,48339.744953345,0.0,1.0
1997-11-21,30.38,30.63,30.38,30.63,35000,13.1142491672607,13.2221676100459,13.1142491672607,13.2221676100459,81079.7466510316,0.0,1.0
1997-11-24,29.81,30.75,29.62,30.63,13267,12.8681951177103,13.2739684625828,12.7861771011936,13.2221676100459,30733.8571091212,0.0,1.0
1997-11-25,30.25,30.44,29.88,30.0,14267,13.0581315770123,13.1401495935291,12.8984122816902,12.9502131342271,33050.4212991507,0.0,1.0
1997-11-26,30.5,30.5,30.12,30.44,85067,13.1660500197976,13.1660500197976,13.002013986764,13.1401495935291,197063.165953237,0.0,1.0
1997-11-28,30.25,30.56,30.25,30.5,8067,13.0581315770123,13.191950446066,13.0581315770123,13.1660500197976,18687.7233209679,0.0,1.0
1997-12-01,30.5,30.75,30.38,30.38,15267,13.1660500197976,13.2739684625828,13.1142491672607,13.1142491672607,35366.98548918,0.0,1.0
1997-12-02,30.69,30.75,30.38,30.63,36800,13.2480680363143,13.2739684625828,13.1142491672607,13.2221676100459,85249.5621930852,0.0,1.0
1997-12-03,31.0,31.0,30.5,30.69,10467,13.381886905368,13.381886905368,13.1660500197976,13.2480680363143,24247.4773770386,0.0,1.0
1997-12-04,32.06,32.06,31.25,31.25,4467,13.8394611027774,13.8394611027774,13.4898053481532,13.4898053481532,10348.0922368617,0.0,1.0
1997-12-05,31.25,31.69,31.25,31.69,43867,13.645207905764,13.8373324330771,13.645207905764,13.8373324330771,100463.383150134,0.36,1.0
1997-12-08,31.75,32.0,31.38,31.38,28867,13.8635312322562,13.9726928955023,13.7019719706519,13.7019719706519,66110.6636285798,0.0,1.0
1997-12-09,31.56,32.0,31.5,31.88,1233800,13.7805683681891,13.9726928955023,13.7543695690101,13.9202952971442,2825625.68971289,0.0,1.0
1997-12-10,30.44,31.0,30.38,31.0,594400,13.2915241168466,13.5360462425179,13.2653253176675,13.5360462425179,1361283.76557411,0.0,1.0
1997-12-11,30.19,30.25,29.69,30.0,67400,13.1823624536005,13.2085612527795,12.9640391271082,13.0993995895334,154358.219716848,0.0,1.0
1997-12-12,30.5,30.56,30.0,30.06,99867,13.3177229160256,13.3439217152047,13.0993995895334,13.1255983887125,228713.536030602,0.0,1.0
1997-12-15,30.19,30.44,30.0,30.44,45000,13.1823624536005,13.2915241168466,13.0993995895334,13.2915241168466,103058.158564661,0.0,1.0
1997-12-16,30.25,30.44,30.0,30.19,86267,13.2085612527795,13.2915241168466,13.0993995895334,13.1823624536005,197567.07033106,0.0,1.0
1997-12-17,28.75,30.25,28.75,30.0,65667,12.5535912733029,13.2085612527795,12.5535912733029,13.0993995895334,150389.335521458,0.0,1.0
1997-12-18,28.88,29.62,28.62,29.0,60467,12.6103553381908,12.9334738613993,12.4968272084149,12.662752936549,138480.392753987,0.0,1.0
1997-12-19,28.56,28.75,27.75,28.62,109667,12.4706284092358,12.5535912733029,12.1169446203184,12.4968272084149,251157.312784684,0.0,1.0
1997-12-22,28.81,28.88,28.38,28.5,123400,12.5797900724819,12.6103553381908,12.3920320116986,12.4444296100567,282608.372597317,0.0,1.0
1997-12-23,28.62,29.0,28.38,28.88,28200,12.4968272084149,12.662752936549,12.3920320116986,12.6103553381908,64583.1127005213,0.0,1.0
1997-12-24,28.88,28.88,28.44,28.88,36867,12.6103553381908,12.6103553381908,12.4182308108777,12.6103553381908,84432.1140400755,0.0,1.0
1997-12-26,29.13,29.13,28.5,28.75,15800,12.7195170014369,12.7195170014369,12.4444296100567,12.5535912733029,36184.8645627036,0.0,1.0
1997-12-29,29.0,29.37,28.69,29.37,69267,12.662752936549,12.8243121981532,12.5273924741238,12.8243121981532,158633.988206631,0.0,1.0
1997-12-30,29.25,29.37,28.94,29.13,71867,12.7719145997951,12.8243121981532,12.6365541373699,12.7195170014369,164588.459590367,0.0,1.0
1997-12-31,29.31,29.5,29.0,29.25,44867,12.7981133989741,12.8810762630412,12.662752936549,12.7719145997951,102753.564451571,0.0,1.0
1998-01-02,29.44,29.56,29.0,29.56,92600,12.8548774638621,12.9072750622203,12.662752936549,12.9072750622203,212070.78851306,0.0,1.0
1998-01-05,29.5,29.5,29.0,29.25,449667,12.8810762630412,12.8810762630412,12.662752936549,12.7719145997951,1029818.95527324,0.0,1.0
1998-01-06,28.88,29.19,28.81,29.19,53600,12.6103553381908,12.745715800616,12.5797900724819,12.745715800616,122753.71775702,0.0,1.0
1998-01-07,29.13,29.13,28.62,28.88,36067,12.7195170014369,12.7195170014369,12.4968272084149,12.6103553381908,82599.968998926,0.0,1.0
1998-01-08,29.25,29.31,28.94,29.0,18200,12.7719145997951,12.7981133989741,12.6365541373699,12.662752936549,41681.299686152,0.0,1.0
1998-01-09,30.25,30.25,29.25,29.5,50200,13.2085612527795,13.2085612527795,12.7719145997951,12.8810762630412,114967.101332134,0.0,1.0
1998-01-12,29.88,30.0,29.5,30.0,14267,13.0470019911753,13.0993995895334,12.8810762630412,13.0993995895334,32674.0166276006,0.0,1.0
1998-01-13,30.0,30.0,29.62,30.0,22400,13.0993995895334,13.0993995895334,12.9334738613993,13.0993995895334,51300.0611521873,0.0,1.0
1998-01-14,30.06,30.31,29.5,30.0,35600,13.1255983887125,13.2347600519586,12.8810762630412,13.0993995895334,81530.4543311545,0.0,1.0
1998-01-15,30.25,30.31,29.88,29.88,33867,13.2085612527795,13.2347600519586,13.0470019911753,13.0470019911753,77561.5701357646,0.0,1.0
1998-01-16,30.12,30.25,29.81,30.25,72200,13.1517971878915,13.2085612527795,13.0164367254664,13.2085612527795,165351.089963747,0.0,1.0
1998-01-20,30.5,30.5,30.06,30.19,38600,13.3177229160256,13.3177229160256,13.1255983887125,13.1823624536005,88400.9982354657,0.0,1.0
1998-01-21,30.25,30.56,30.06,30.56,21000,13.2085612527795,13.3439217152047,13.1255983887125,13.3439217152047,48093.8073301756,0.0,1.0
1998-01-22,30.31,30.38,29.94,30.0,35200,13.2347600519586,13.2653253176675,13.0732007903543,13.0993995895334,80614.3818105798,0.0,1.0
1998-01-23,30.25,30.44,30.19,30.19,13600,13.2085612527795,13.2915241168466,13.1823624536005,13.1823624536005,31146.4656995423,0.0,1.0
1998-01-26,30.06,30.5,30.06,30.38,17667,13.1255983887125,13.3177229160256,13.1255983887125,13.2653253176675,40460.6330524861,0.0,1.0
1998-01-27,30.12,30.38,30.0,30.06,70067,13.1517971878915,13.2653253176675,13.0993995895334,13.1255983887125,160466.133247782,0.0,1.0
1998-01-28,30.25,30.5,30.25,30.31,14600,13.2085612527795,13.3177229160256,13.2085612527795,13.2347600519586,33436.6470009792,0.0,1.0
1998-01-29,30.12,30.63,29.94,30.5,39867,13.1517971878915,13.3744869809136,13.0732007903543,13.3177229160256,91302.6579443864,0.0,1.0
1998-01-30,30.06,30.19,29.81,29.94,34800,13.1255983887125,13.1823624536005,13.0164367254664,13.0732007903543,79698.309290005,0.0,1.0
1998-02-02,30.19,30.38,30.0,30.12,13067,13.1823624536005,13.2653253176675,13.0993995895334,13.1517971878915,29925.7990658763,0.0,1.0
1998-02-03,30.44,30.44,30.06,30.12,28067,13.2915241168466,13.2915241168466,13.1255983887125,13.1517971878915,64278.5185874301,0.0,1.0
1998-02-04,30.19,30.5,30.19,30.19,13400,13.1823624536005,13.3177229160256,13.1823624536005,13.1823624536005,30688.4294392547,0.0,1.0
1998-02-05,30.0,30.38,29.88,30.12,42467,13.0993995895334,13.2653253176675,13.0470019911753,13.1517971878915,97257.1293281221,0.0,1.0
1998-02-06,30.38,30.38,29.75,29.88,32867,13.4225181127419,13.4225181127419,13.1441709629385,13.20160767639,74389.8761479138,0.36,1.0
1998-02-09,30.06,30.44,30.0,30.44,22067,13.2811354334767,13.4490273651041,13.2546261811144,13.4490273651041,49945.5805810087,0.0,1.0
1998-02-10,30.0,30.19,30.0,30.06,2021200,13.2546261811144,13.3385721469282,13.2546261811144,13.2811354334767,4574704.64813229,0.0,1.0
1998-02-11,30.0,30.19,30.0,30.0,29800,13.2546261811144,13.3385721469282,13.2546261811144,13.2546261811144,67448.1488790532,0.0,1.0
1998-02-12,29.88,30.0,29.5,29.81,22867,13.20160767639,13.2546261811144,13.0337157447625,13.1706802153007,51756.2691415202,0.0,1.0
1998-02-13,29.5,29.75,29.0,29.62,22200,13.0337157447625,13.1441709629385,12.8128053084106,13.086734249487,50246.6075541939,0.0,1.0
1998-02-17,29.13,29.75,29.0,29.75,11800,12.8702420218621,13.1441709629385,12.8128053084106,13.1441709629385,26707.6562675445,0.0,1.0
1998-02-18,29.69,29.69,28.81,29.31,35467,13.1176617105763,13.1176617105763,12.7288593425969,12.9497697789488,80274.613969576,0.0,1.0
1998-02-19,29.0,29.44,28.88,29.44,55000,12.8128053084106,13.0072064924003,12.7597868036862,13.0072064924003,124484.838535165,0.0,1.0
1998-02-20,29.5,29.62,28.5,28.75,39000,13.0337157447625,13.086734249487,12.5918948720587,12.7023500902347,88271.0673249353,0.0,1.0
1998-02-23,29.5,29.62,29.31,29.5,82400,13.0337157447625,13.086734249487,12.9497697789488,13.0337157447625,186500.921732684,0.0,1.0
1998-02-24,28.81,29.5,28.5,29.44,47867,12.7288593425969,13.0337157447625,12.5918948720587,13.0072064924003,108340.286657504,0.0,1.0
1998-02-25,28.88,29.06,28.62,28.94,30467,12.7597868036862,12.8393145607729,12.6449133767832,12.7862960560484,68957.8104663792,0.0,1.0
1998-02-26,29.37,29.5,28.88,28.88,45467,12.976279031311,13.0337157447625,12.7597868036862,12.7597868036862,102908.22097597,0.0,1.0
1998-02-27,29.25,29.62,29.13,29.62,25600,12.9232605265866,13.086734249487,12.8702420218621,13.086734249487,57942.0339363676,0.0,1.0
1998-03-02,29.19,29.25,29.0,29.0,40200,12.8967512742244,12.9232605265866,12.8128053084106,12.8128053084106,90987.100165702,0.0,1.0
1998-03-03,29.62,29.75,29.19,29.31,35867,13.086734249487,13.1441709629385,12.8967512742244,12.9497697789488,81179.9582498319,0.0,1.0
1998-03-04,29.75,29.81,29.44,29.5,39800,13.1441709629385,13.1706802153007,13.0072064924003,13.0337157447625,90081.7558854465,0.0,1.0
1998-03-05,29.5,29.69,29.5,29.62,53400,13.0337157447625,13.1176617105763,13.0337157447625,13.086734249487,120863.461414142,0.0,1.0
1998-03-06,29.25,29.88,29.13,29.56,28267,12.9232605265866,13.20160767639,12.8702420218621,13.0602249971248,63978.4169249727,0.0,1.0
1998-03-09,29.37,29.5,29.06,29.06,79600,12.976279031311,13.0337157447625,12.8393145607729,12.8393145607729,180163.511770894,0.0,1.0
1998-03-10,29.25,29.44,29.06,29.37,16600,12.9232605265866,13.0072064924003,12.8393145607729,12.976279031311,37571.7876306133,0.0,1.0
1998-03-11,29.0,29.37,29.0,29.13,45800,12.8128053084106,12.976279031311,12.8128053084106,12.8702420218621,103661.920089283,0.0,1.0
1998-03-12,29.37,29.37,29.0,29.25,31467,12.976279031311,12.976279031311,12.8128053084106,12.9232605265866,71221.171167019,0.0,1.0
1998-03-13,29.13,29.37,29.0,29.37,191600,12.8702420218621,12.976279031311,12.8128053084106,12.976279031311,433659.910242502,0.0,1.0
1998-03-16,28.81,29.37,28.56,28.88,45667,12.7288593425969,12.976279031311,12.618404124421,12.7597868036862,103360.893116098,0.0,1.0
1998-03-17,28.75,29.0,28.5,28.69,9067,12.7023500902347,12.8128053084106,12.5918948720587,12.6758408378725,20521.891472697,0.0,1.0
1998-03-18,28.75,29.0,28.75,28.75,18400,12.7023500902347,12.8128053084106,12.7023500902347,12.7023500902347,41645.8368917641,0.0,1.0
1998-03-19,28.25,28.75,28.25,28.75,110000,12.4814396538828,12.7023500902347,12.4814396538828,12.7023500902347,248969.677070329,0.0,1.0
1998-03-20,28.38,28.5,28.19,28.31,59467,12.5388763673343,12.5918948720587,12.4549304015205,12.507948906245,134595.27078492,0.0,1.0
1998-03-23,28.5,28.56,28.38,28.44,71000,12.5918948720587,12.618404124421,12.5388763673343,12.5653856196965,160698.609745395,0.0,1.0
1998-03-24,29.0,29.13,28.62,28.75,19600,12.8128053084106,12.8702420218621,12.6449133767832,12.7023500902347,44361.8697325316,0.0,1.0
1998-03-25,29.06,29.25,28.88,29.0,31267,12.8393145607729,12.9232605265866,12.7597868036862,12.8128053084106,70768.4990268907,0.0,1.0
1998-03-26,29.25,29.25,28.88,29.06,69067,12.9232605265866,12.9232605265866,12.7597868036862,12.8393145607729,156323.533511059,0.0,1.0
1998-03-27,29.37,29.56,29.0,29.13,64200,12.976279031311,13.0602249971248,12.8128053084106,12.8702420218621,145307.756981047,0.0,1.0
1998-03-30,29.56,29.69,29.13,29.13,133867,13.0602249971248,13.1176617105763,12.8702420218621,12.8702420218621,302989.306912488,0.0,1.0
1998-03-31,30.87,30.87,29.44,29.44,34400,13.6390103403668,13.6390103403668,13.0072064924003,13.0072064924003,77859.6081019938,0.0,1.0
1998-04-01,30.25,30.5,29.88,30.5,43800,13.3650813992904,13.4755366174664,13.20160767639,13.4755366174664,99135.198688004,0.0,1.0
1998-04-02,29.88,30.0,29.81,30.0,26000,13.20160767639,13.2546261811144,13.1706802153007,13.2546261811144,58847.3782166233,0.0,1.0
1998-04-03,29.88,30.25,29.81,29.88,65667,13.20160767639,13.3650813992904,13.1706802153007,13.20160767639,148628.107128885,0.0,1.0
1998-04-06,29.88,30.0,29.81,29.88,24067,13.20160767639,13.2546261811144,13.1706802153007,13.20160767639,54472.3019822874,0.0,1.0
1998-04-07,30.12,30.12,29.75,29.81,70867,13.3076446858389,13.3076446858389,13.1441709629385,13.1706802153007,160397.58277221,0.0,1.0
1998-04-08,30.12,30.12,29.81,30.0,25867,13.3076446858389,13.3076446858389,13.1706802153007,13.2546261811144,58546.3512434383,0.0,1.0
1998-04-09,30.0,30.5,30.0,30.25,28667,13.2546261811144,13.4755366174664,13.2546261811144,13.3650813992904,64883.7612052288,0.0,1.0
1998-04-13,30.12,30.25,29.94,30.12,36267,13.3076446858389,13.3650813992904,13.2281169287522,13.3076446858389,82085.3025300877,0.0,1.0
1998-04-14,30.0,30.31,29.94,30.19,11400,13.2546261811144,13.3915906516526,13.2281169287522,13.3385721469282,25802.3119872888,0.0,1.0
1998-04-15,30.06,30.5,29.75,30.12,46800,13.2811354334767,13.4755366174664,13.1441709629385,13.3076446858389,105925.280789922,0.0,1.0
1998-04-16,29.88,30.06,29.88,30.0,8267,13.20160767639,13.2811354334767,13.20160767639,13.2546261811144,18711.2029121856,0.0,1.0
1998-04-17,30.0,30.12,29.94,29.94,55200,13.2546261811144,13.3076446858389,13.2281169287522,13.2281169287522,124937.510675293,0.0,1.0
1998-04-20,30.06,30.12,29.94,30.06,9867,13.2811354334767,13.3076446858389,13.2281169287522,13.2811354334767,22332.5800332085,0.0,1.0
1998-04-21,30.0,30.31,29.75,30.19,70200,13.2546261811144,13.3915906516526,13.1441709629385,13.3385721469282,158887.921184884,0.0,1.0
1998-04-22,30.31,30.31,30.0,30.0,22000,13.3915906516526,13.3915906516526,13.2546261811144,13.2546261811144,49793.935414066,0.0,1.0
1998-04-23,29.56,30.5,29.37,30.19,279667,13.0602249971248,13.4755366174664,12.976279031311,13.3385721469282,632987.297065706,0.0,1.0
1998-04-24,28.94,29.81,28.81,29.81,24067,12.7862960560484,13.1706802153007,12.7288593425969,13.1706802153007,54472.3019822875,0.0,1.0
1998-04-27,29.06,29.13,28.69,28.81,45800,12.8393145607729,12.8702420218621,12.6758408378725,12.7288593425969,103661.920089282,0.0,1.0
1998-04-28,29.19,29.44,28.94,29.06,10867,12.8967512742244,13.0072064924003,12.7862960560484,12.8393145607729,24595.9407338478,0.0,1.0
1998-04-29,29.37,29.5,29.13,29.13,34867,12.976279031311,13.0337157447625,12.8702420218621,12.8702420218621,78916.5975491928,0.0,1.0
1998-04-30,30.25,30.75,29.88,30.0,58200,13.3650813992904,13.5859918356423,13.20160767639,13.2546261811144,131727.592777211,0.0,1.0
1998-05-01,30.5,30.5,30.25,30.25,102000,13.4755366174664,13.4755366174664,13.3650813992904,13.3650813992904,230862.791465214,0.0,1.0
1998-05-04,30.25,30.5,30.12,30.5,7200,13.3650813992904,13.4755366174664,13.3076446858389,13.4755366174664,16296.1970446034,0.0,1.0
1998-05-05,30.25,30.38,30.06,30.06,11800,13.3650813992904,13.4225181127419,13.2811354334767,13.2811354334767,26707.6562675445,0.0,1.0
1998-05-06,30.38,30.44,29.94,30.44,90800,13.4225181127419,13.4490273651041,13.2281169287522,13.4490273651041,205513.151618054,0.0,1.0
1998-05-07,30.12,30.5,29.94,30.25,74867,13.3076446858389,13.4755366174664,13.2281169287522,13.3650813992904,169451.025574767,0.0,1.0
1998-05-08,30.19,30.25,29.62,30.12,32467,13.3385721469282,13.3650813992904,13.086734249487,13.3076446858389,73484.5318676579,0.0,1.0
1998-05-11,30.06,30.38,30.06,30.12,16000,13.2811354334767,13.4225181127419,13.2811354334767,13.3076446858389,36213.7712102297,0.0,1.0
1998-05-12,30.25,30.69,30.12,30.12,48067,13.3650813992904,13.5594825832801,13.3076446858389,13.3076446858389,108792.958797632,0.0,1.0
1998-05-13,30.19,30.38,29.81,29.81,18067,13.4976276611015,13.5825746387633,13.327733705778,13.327733705778,40410.266433108,0.36,1.0
1998-05-14,30.25,30.75,30.12,30.44,69000,13.5244530224684,13.7479977005258,13.4663314061735,13.6094000001302,154331.56494628,0.0,1.0
1998-05-15,30.38,30.63,30.25,30.38,2009867,13.5825746387633,13.694346977792,13.5244530224684,13.5825746387633,4495448.1078824,0.0,1.0
1998-05-18,30.44,30.75,30.12,30.5,13600,13.6094000001302,13.7479977005258,13.4663314061735,13.6362253614971,30418.9751198465,0.0,1.0
1998-05-19,30.75,31.75,30.69,30.69,192800,13.7479977005258,14.1950870566404,13.7211723391589,13.7211723391589,431233.706110764,0.0,1.0
1998-05-20,31.38,31.44,30.5,30.81,44400,14.029663994878,14.0564893562449,13.6362253614971,13.7748230618926,99309.0070089106,0.0,1.0
1998-05-21,30.63,31.44,30.5,31.44,60600,13.694346977792,14.0564893562449,13.6362253614971,14.0564893562449,135543.374431081,0.0,1.0
1998-05-22,31.06,31.19,30.63,30.75,31600,13.8865954009213,13.9447170172162,13.694346977792,13.7479977005258,70679.3833667022,0.0,1.0
1998-05-26,30.63,31.19,30.25,31.19,37800,13.694346977792,13.9447170172162,13.5244530224684,13.9447170172162,84546.8573183969,0.0,1.0
1998-05-27,30.63,30.75,29.88,30.75,40400,13.694346977792,13.7479977005258,13.359029960706,13.7479977005258,90362.2496207205,0.0,1.0
1998-05-28,30.38,31.0,30.38,30.5,27600,13.5825746387633,13.8597700395544,13.5825746387633,13.6362253614971,61732.6259785122,0.0,1.0
1998-05-29,30.56,30.56,29.88,30.44,122867,13.663050722864,13.663050722864,13.359029960706,13.6094000001302,274815.310003689,0.0,1.0
1998-06-01,30.63,30.69,30.38,30.44,19067,13.694346977792,13.7211723391589,13.5825746387633,13.6094000001302,42646.9557801554,0.0,1.0
1998-06-02,30.5,31.12,30.5,31.12,27000,13.6362253614971,13.9134207622882,13.6362253614971,13.9134207622882,60390.6123702835,0.0,1.0
1998-06-03,30.38,30.63,30.31,30.5,17800,13.5825746387633,13.694346977792,13.5512783838353,13.6362253614971,39813.0703774463,0.0,1.0
1998-06-04,30.87,31.0,30.44,30.81,22000,13.8016484232595,13.8597700395544,13.6094000001302,13.7748230618926,49207.1656350459,0.0,1.0
1998-06-05,31.25,31.62,30.87,31.0,46867,13.9715423785831,14.1369654403455,13.8016484232595,13.8597700395544,104826.919628077,0.0,1.0
1998-06-08,30.81,31.44,30.5,31.12,19200,13.7748230618926,14.0564893562449,13.6362253614971,13.9134207622882,42944.4354633128,0.0,1.0
1998-06-09,30.87,31.31,30.87,31.06,15000,13.8016484232595,13.99836773995,13.8016484232595,13.8865954009213,33550.3402057131,0.0,1.0
1998-06-10,31.12,31.44,30.94,31.06,17467,13.9134207622882,14.0564893562449,13.8329446781875,13.8865954009213,39068.2528248793,0.0,1.0
1998-06-11,31.19,31.25,30.75,31.25,18267,13.9447170172162,13.9715423785831,13.7479977005258,13.9715423785831,40857.6043025174,0.0,1.0
1998-06-12,30.75,31.25,30.69,31.25,18667,13.7479977005258,13.9715423785831,13.7211723391589,13.9715423785831,41752.2800413362,0.0,1.0
1998-06-15,30.25,30.75,30.25,30.75,27667,13.5244530224684,13.7479977005258,13.5244530224684,13.7479977005258,61882.4841647643,0.0,1.0
1998-06-16,30.19,30.38,30.0,30.25,12667,13.4976276611015,13.5825746387633,13.4126806834398,13.5244530224684,28332.1439590513,0.0,1.0
1998-06-17,30.5,30.5,30.0,30.19,21467,13.6362253614971,13.6362253614971,13.4126806834398,13.4976276611015,48015.0102130695,0.0,1.0
1998-06-18,29.88,30.63,29.88,30.56,19000,13.359029960706,13.694346977792,13.359029960706,13.663050722864,42497.0975939032,0.0,1.0
1998-06-19,30.19,30.19,29.69,29.94,34200,13.4976276611015,13.4976276611015,13.2740829830442,13.3858553220729,76494.7756690261,0.0,1.0
1998-06-22,30.63,30.63,30.25,30.38,15200,13.694346977792,13.694346977792,13.5244530224684,13.5825746387633,33997.6780751226,0.0,1.0
1998-06-23,30.56,31.0,30.25,30.5,39867,13.663050722864,13.8597700395544,13.5244530224684,13.6362253614971,89170.094198744,0.0,1.0
1998-06-24,30.38,30.69,30.25,30.63,19467,13.5825746387633,13.7211723391589,13.5244530224684,13.694346977792,43541.6315189745,0.0,1.0
1998-06-25,30.56,30.69,30.0,30.5,39200,13.663050722864,13.7211723391589,13.4126806834398,13.6362253614971,87678.2224042633,0.0,1.0
1998-06-26,30.25,30.63,29.94,30.38,17467,13.5244530224684,13.694346977792,13.3858553220729,13.5825746387633,39068.2528248794,0.0,1.0
1998-06-29,30.12,30.38,29.88,30.38,23000,13.4663314061735,13.5825746387633,13.359029960706,13.5825746387633,51443.8549820934,0.0,1.0
1998-06-30,29.88,30.0,29.5,30.0,53867,13.359029960706,13.4126806834398,13.1891360053824,13.4126806834398,120483.74505741,0.0,1.0
1998-07-01,29.44,29.88,29.0,29.81,57800,13.1623106440156,13.359029960706,12.9655913273251,13.327733705778,129280.644259347,0.0,1.0
1998-07-02,30.0,30.0,29.44,29.44,12600,13.4126806834398,13.4126806834398,13.1623106440156,13.1623106440156,28182.2857727989,0.0,1.0
1998-07-06,31.06,31.62,30.25,30.25,56267,13.8865954009213,14.1369654403455,13.5244530224684,13.5244530224684,125851.799490324,0.0,1.0
1998-07-07,31.5,31.88,31.0,31.0,32000,14.0833147176118,14.2532086729353,13.8597700395544,13.8597700395544,71574.059105521,0.0,1.0
1998-07-08,32.0,32.0,31.44,31.44,30000,14.3068593956691,14.3068593956691,14.0564893562449,14.0564893562449,67100.680411426,0.0,1.0
1998-07-09,32.19,32.19,31.62,31.75,16200,14.3918063733309,14.3918063733309,14.1369654403455,14.1950870566404,36234.36742217,0.0,1.0
1998-07-10,31.38,32.0,31.25,32.0,12067,14.029663994878,14.3068593956691,13.9715423785831,14.3068593956691,26990.1303508226,0.0,1.0
1998-07-13,31.06,31.88,31.06,31.62,40067,13.8865954009213,14.2532086729353,13.8865954009213,14.1369654403455,89617.4320681537,0.0,1.0
1998-07-14,31.25,31.56,30.75,31.19,11000,13.9715423785831,14.1101400789786,13.7479977005258,13.9447170172162,24603.5828175229,0.0,1.0
1998-07-15,31.12,31.38,31.0,31.38,4667,13.9134207622882,14.029663994878,13.8597700395544,14.029663994878,10438.6291826708,0.0,1.0
1998-07-16,31.44,31.62,31.12,31.38,14600,14.0564893562449,14.1369654403455,13.9134207622882,14.029663994878,32655.664466894,0.0,1.0
1998-07-17,31.0,32.0,31.0,31.56,27800,13.8597700395544,14.3068593956691,13.8597700395544,14.1101400789786,62179.9638479216,0.0,1.0
1998-07-20,30.56,31.12,30.56,31.12,8800,13.663050722864,13.9134207622882,13.663050722864,13.9134207622882,19682.8662540183,0.0,1.0
1998-07-21,30.81,31.0,30.63,30.69,6467,13.7748230618926,13.8597700395544,13.694346977792,13.7211723391589,14464.6700073565,0.0,1.0
1998-07-22,30.0,30.75,30.0,30.75,36467,13.4126806834398,13.7479977005258,13.4126806834398,13.7479977005258,81565.3504187823,0.0,1.0
1998-07-23,29.94,30.25,29.94,30.0,34800,13.3858553220729,13.5244530224684,13.3858553220729,13.4126806834398,77836.7892772542,0.0,1.0
1998-07-24,29.88,30.38,29.69,30.19,13867,13.359029960706,13.5825746387633,13.2740829830442,13.4976276611015,31016.1711755082,0.0,1.0
1998-07-27,29.13,29.75,28.94,29.75,14867,13.02371294362,13.3009083444111,12.9387659659582,13.3009083444111,33252.8605225558,0.0,1.0
1998-07-28,29.13,29.19,28.94,29.0,21867,13.02371294362,13.0505383049869,12.9387659659582,12.9655913273251,48909.6859518885,0.0,1.0
1998-07-29,29.25,29.5,29.0,29.0,11067,13.0773636663538,13.1891360053824,12.9655913273251,12.9655913273251,24753.441003775,0.0,1.0
1998-07-30,29.5,29.5,29.13,29.31,24400,13.1891360053824,13.1891360053824,13.02371294362,13.1041890277206,54575.22006796,0.0,1.0
1998-07-31,28.88,29.37,28.88,29.25,16400,12.9119406045913,13.1310143890875,12.9119406045913,13.0773636663538,36681.7052915797,0.0,1.0
1998-08-03,28.81,28.81,28.5,28.75,37067,12.8806443496633,12.8806443496633,12.7420466492678,12.8538189882964,82907.3640270112,0.0,1.0
1998-08-04,27.69,28.75,27.69,28.62,23867,12.3799042708149,12.8538189882964,12.3799042708149,12.7956973720015,53383.0646459836,0.0,1.0
1998-08-05,27.38,27.87,27.12,27.87,30867,12.2413065704194,12.4603803549155,12.1250633378295,12.4603803549155,69039.8900753161,0.0,1.0
1998-08-06,27.75,27.75,27.0,27.25,19000,12.4067296321818,12.4067296321818,12.0714126150958,12.1831849541245,42497.0975939031,0.0,1.0
1998-08-07,28.12,28.62,27.87,27.87,23000,12.5721526939442,12.7956973720015,12.4603803549155,12.4603803549155,51443.8549820934,0.0,1.0
1998-08-10,27.56,28.25,27.5,28.0,48000,12.4827348227213,12.7952561227096,12.4555590575049,12.6820237676414,105976.776626871,0.36,1.0
1998-08-11,27.12,27.44,26.62,27.44,27067,12.2834458778012,12.4283832922885,12.0569811676647,12.4283832922885,59759.8627699901,0.0,1.0
1998-08-12,27.31,27.38,27.06,27.06,31600,12.369502467653,12.4012075270722,12.2562701125848,12.2562701125848,69768.0446126905,0.0,1.0
1998-08-13,27.31,27.63,27.31,27.31,24000,12.369502467653,12.5144398821404,12.369502467653,12.369502467653,52988.3883134358,0.0,1.0
1998-08-14,27.5,27.69,27.38,27.5,9200,12.4555590575049,12.5416156473568,12.4012075270722,12.4555590575049,20312.2155201503,0.0,1.0
1998-08-17,28.19,28.25,27.75,27.75,20067,12.7680803574932,12.7952561227096,12.5687914125731,12.5687914125731,44304.9161785714,0.0,1.0
1998-08-18,28.75,28.75,28.19,28.19,19667,13.021720832846,13.021720832846,12.7680803574932,12.7680803574932,43421.7763733476,0.0,1.0
1998-08-19,28.38,28.94,28.38,28.62,28600,12.8541369473451,13.1077774226979,12.8541369473451,12.9628400082106,63144.4960735106,0.0,1.0
1998-08-20,28.75,28.88,28.38,28.38,10000,13.021720832846,13.0806016574815,12.8541369473451,12.8541369473451,22078.4951305982,0.0,1.0
1998-08-21,28.38,28.81,28.38,28.81,18000,12.8541369473451,13.0488965980624,12.8541369473451,13.0488965980624,39741.2912350766,0.0,1.0
1998-08-24,29.56,29.75,28.56,28.56,31067,13.3885936632671,13.4746502531189,12.9356642429942,12.9356642429942,68591.2608222293,0.0,1.0
1998-08-25,30.0,30.87,29.81,29.81,54467,13.5878826081872,13.9819312038246,13.5018260183353,13.5018260183353,120254.939427829,0.0,1.0
1998-08-26,28.0,29.88,28.0,29.88,53600,12.6820237676414,13.5335310777544,12.6820237676414,13.5335310777544,118340.733900006,0.0,1.0
1998-08-27,28.0,28.38,27.87,28.38,41267,12.6820237676414,12.8541369473451,12.6231429430059,12.8541369473451,91111.3258554392,0.0,1.0
1998-08-28,28.44,28.56,28.0,28.0,13467,12.8813127125614,12.9356642429942,12.6820237676414,12.6820237676414,29733.1093923766,0.0,1.0
1998-08-31,27.81,28.5,27.5,28.5,48800,12.5959671777895,12.9084884777778,12.4555590575049,12.9084884777778,107743.056237319,0.0,1.0
1998-09-01,28.06,28.19,27.63,27.87,44000,12.7091995328577,12.7680803574932,12.5144398821404,12.6231429430059,97145.3785746322,0.0,1.0
1998-09-02,28.25,28.25,27.87,28.25,34400,12.7952561227096,12.7952561227096,12.6231429430059,12.7952561227096,75950.0232492576,0.0,1.0
1998-09-03,28.88,29.0,28.12,28.12,20000,13.0806016574815,13.1349531879143,12.7363752980741,12.7363752980741,44156.9902611964,0.0,1.0
1998-09-04,28.38,28.94,28.38,28.75,19267,12.8541369473451,13.1077774226979,12.8541369473451,13.021720832846,42538.6365681234,0.0,1.0
1998-09-08,28.56,28.56,28.0,28.0,29667,12.9356642429942,12.9356642429942,12.6820237676414,12.6820237676414,65500.2715039455,0.0,1.0
1998-09-09,27.75,28.5,27.75,28.5,19800,12.5687914125731,12.9084884777778,12.5687914125731,12.9084884777778,43715.4203585845,0.0,1.0
1998-09-10,27.69,27.87,27.56,27.87,58467,12.5416156473568,12.6231429430059,12.4827348227213,12.6231429430059,129086.337480068,0.0,1.0
1998-09-11,28.12,28.12,27.5,27.75,46200,12.7363752980741,12.7363752980741,12.4555590575049,12.5687914125731,102002.647503364,0.0,1.0
1998-09-14,27.63,28.69,27.63,28.0,21800,12.5144398821404,12.9945450676297,12.5144398821404,12.6820237676414,48131.1193847039,0.0,1.0
1998-09-15,26.75,27.5,26.0,27.5,44000,12.1158619923002,12.4555590575049,11.7761649270955,12.4555590575049,97145.3785746322,0.0,1.0
1998-09-16,26.94,26.94,26.62,26.75,109467,12.2019185821521,12.2019185821521,12.0569811676647,12.1158619923002,241686.662646119,0.0,1.0
1998-09-17,26.81,26.81,26.56,26.69,9200,12.1430377575166,12.1430377575166,12.0298054024484,12.0886862270838,20312.2155201503,0.0,1.0
1998-09-18,27.56,27.63,26.88,27.0,27000,12.4827348227213,12.5144398821404,12.1747428169357,12.2290943473684,59611.936852615,0.0,1.0
1998-09-21,28.5,28.5,27.38,27.44,24800,12.9084884777778,12.9084884777778,12.4012075270722,12.4283832922885,54754.6679238835,0.0,1.0
1998-09-22,29.0,29.62,29.0,29.0,29267,13.1349531879143,13.4157694284835,13.1349531879143,13.1349531879143,64617.1316987215,0.0,1.0
1998-09-23,28.94,29.62,28.75,29.13,30267,13.1077774226979,13.4157694284835,13.021720832846,13.1938340125497,66824.9812117814,0.0,1.0
1998-09-24,29.0,29.5,28.88,29.13,18000,13.1349531879143,13.3614178980507,13.0806016574815,13.1938340125497,39741.2912350766,0.0,1.0
1998-09-25,29.0,29.06,28.62,28.88,14267,13.1349531879143,13.1621289531306,12.9628400082106,13.0806016574815,31499.3890028243,0.0,1.0
1998-09-28,29.25,29.56,29.0,29.19,9467,13.2481855429825,13.3885936632671,13.1349531879143,13.2210097777661,20901.7113401373,0.0,1.0
1998-09-29,28.12,29.13,28.0,29.13,22000,12.7363752980741,13.1938340125497,12.6820237676414,13.1938340125497,48572.689287316,0.0,1.0
1998-09-30,28.06,28.44,28.06,28.25,7067,12.7091995328577,12.8813127125614,12.7091995328577,12.7952561227096,15602.8725087938,0.0,1.0
1998-10-01,27.5,27.87,27.5,27.87,12067,12.4555590575049,12.6231429430059,12.4555590575049,12.6231429430059,26642.1200740928,0.0,1.0
1998-10-02,27.75,27.75,27.0,27.31,26000,12.5687914125731,12.5687914125731,12.2290943473684,12.369502467653,57404.0873395554,0.0,1.0
1998-10-05,26.37,27.75,26.25,27.63,25867,11.9437488125965,12.5687914125731,11.8893972821638,12.5144398821404,57110.4433543184,0.0,1.0
1998-10-06,25.94,26.25,25.75,26.19,90067,11.7489891618792,11.8893972821638,11.6629325720273,11.8622215169474,198854.382092758,0.0,1.0
1998-10-07,25.06,26.19,25.0,26.0,32200,11.350411272039,11.8622215169474,11.3232355068226,11.7761649270955,71092.7543205262,0.0,1.0
1998-10-08,25.0,25.12,24.44,24.94,11800,11.3232355068226,11.3775870372554,11.0695950314698,11.2960597416063,26052.6242541059,0.0,1.0
1998-10-09,25.44,25.5,24.19,25.12,12467,11.5225244517427,11.5497002169591,10.9563626764016,11.3775870372554,27525.2598793168,0.0,1.0
1998-10-12,26.0,26.0,25.5,25.56,39200,11.7761649270955,11.7761649270955,11.5497002169591,11.5768759821755,86547.7009119452,0.0,1.0
1998-10-13,25.88,26.13,25.5,26.13,35600,11.7218133966628,11.835045751731,11.5497002169591,11.835045751731,78599.4426649295,0.0,1.0
1998-10-14,26.44,26.75,26.0,26.0,14000,11.9754538720156,12.1158619923002,11.7761649270955,11.7761649270955,30909.8931828375,0.0,1.0
1998-10-15,26.56,26.88,26.19,26.19,24200,12.0298054024484,12.1747428169357,11.8622215169474,11.8622215169474,53429.9582160475,0.0,1.0
1998-10-16,26.5,27.19,25.69,26.75,32067,12.002629637232,12.3151509372203,11.6357568068109,12.1158619923002,70799.1103352892,0.0,1.0
1998-10-19,27.38,27.38,26.75,26.75,19067,12.4012075270722,12.4012075270722,12.1158619923002,12.1158619923002,42097.0666655114,0.0,1.0
1998-10-20,27.94,27.94,27.12,27.12,25667,12.654848002425,12.654848002425,12.2834458778012,12.2834458778012,56668.8734517063,0.0,1.0
1998-10-21,27.81,28.0,27.69,27.75,24800,12.5959671777895,12.6820237676414,12.5416156473568,12.5687914125731,54754.6679238835,0.0,1.0
1998-10-22,28.38,28.44,27.5,27.56,13667,12.8541369473451,12.8813127125614,12.4555590575049,12.4827348227213,30174.6792949884,0.0,1.0
1998-10-23,28.19,28.38,27.87,28.0,29000,12.7680803574932,12.8541369473451,12.6231429430059,12.6820237676414,64027.6358787347,0.0,1.0
1998-10-26,28.81,28.81,28.0,28.06,11867,13.0488965980624,13.0488965980624,12.6820237676414,12.7091995328577,26200.5501714809,0.0,1.0
1998-10-27,28.38,29.0,28.31,28.81,16267,12.8541369473451,13.1349531879143,12.822431887926,13.0488965980624,35915.0880289439,0.0,1.0
1998-10-28,28.38,28.44,28.06,28.06,14867,12.8541369473451,12.8813127125614,12.7091995328577,12.7091995328577,32824.0987106602,0.0,1.0
1998-10-29,28.38,28.56,28.25,28.38,108400,12.8541369473451,12.9356642429942,12.7952561227096,12.8541369473451,239330.887215683,0.0,1.0
1998-10-30,28.62,28.94,28.5,28.62,9800,12.9628400082106,13.1077774226979,12.9084884777778,12.9628400082106,21636.9252279861,0.0,1.0
1998-11-02,29.0,29.0,28.75,28.75,6000,13.1349531879143,13.1349531879143,13.021720832846,13.021720832846,13247.0970783589,0.0,1.0
1998-11-03,28.0,29.0,28.0,29.0,31467,12.6820237676414,13.1349531879143,12.6820237676414,13.1349531879143,69474.400627453,0.0,1.0
1998-11-04,29.0,29.0,28.12,28.12,39000,13.1349531879143,13.1349531879143,12.7363752980741,12.7363752980741,86106.1310093326,0.0,1.0
1998-11-05,29.31,30.0,28.75,28.75,34200,13.2753613081989,13.5878826081872,13.021720832846,13.021720832846,75508.4533466455,0.0,1.0
1998-11-06,30.0,30.0,29.31,29.44,17067,13.5878826081872,13.5878826081872,13.2753613081989,13.3342421328343,37681.3676393918,0.0,1.0
1998-11-09,30.87,31.0,29.37,29.88,25000,13.9819312038246,14.0408120284601,13.3025370734152,13.5335310777544,55196.2378264954,0.0,1.0
1998-11-10,30.31,30.75,30.25,30.75,11267,13.7282907284718,13.9275796733918,13.7011149632554,13.9275796733918,24875.8404636449,0.0,1.0
1998-11-11,29.44,30.19,29.44,30.06,8600,13.3342421328343,13.673939198039,13.3342421328343,13.6150583734035,18987.5058123145,0.0,1.0
1998-11-12,28.88,29.56,28.5,29.44,91267,13.0806016574815,13.3885936632671,12.9084884777778,13.3342421328343,201503.801508431,0.0,1.0
1998-11-13,28.5,28.88,28.5,28.75,5200,12.9084884777778,13.0806016574815,12.9084884777778,13.021720832846,11480.8174679111,0.0,1.0
1998-11-16,29.19,29.37,28.38,28.5,25200,13.2210097777661,13.3025370734152,12.8541369473451,12.9084884777778,55637.8077291075,0.0,1.0
1998-11-17,30.38,30.69,29.0,29.13,156600,13.7599957878909,13.9004039081755,13.1349531879143,13.1938340125497,345749.233745167,0.0,1.0
1998-11-18,30.38,30.87,30.12,30.25,24800,13.7599957878909,13.9819312038246,13.6422341386199,13.7011149632554,54754.6679238834,0.0,1.0
1998-11-19,30.06,30.5,30.06,30.5,11400,13.6150583734035,13.8143473183236,13.6150583734035,13.8143473183236,25169.484448882,0.0,1.0
1998-11-20,30.38,30.5,30.06,30.06,27867,13.7599957878909,13.8143473183236,13.6150583734035,13.6150583734035,61526.1423804378,0.0,1.0
1998-11-23,30.19,30.56,30.19,30.5,23267,13.673939198039,13.84152308354,13.673939198039,13.8143473183236,51370.0346203629,0.0,1.0
1998-11-24,30.12,30.25,30.0,30.25,33400,13.6422341386199,13.7011149632554,13.5878826081872,13.7011149632554,73742.173736198,0.0,1.0
1998-11-25,30.44,30.44,30.19,30.25,7800,13.7871715531072,13.7871715531072,13.673939198039,13.7011149632554,17221.2262018666,0.0,1.0
1998-11-27,30.5,30.5,30.31,30.44,26000,13.8143473183236,13.8143473183236,13.7282907284718,13.7871715531072,57404.0873395553,0.0,1.0
1998-11-30,30.87,30.94,30.06,30.38,23200,13.9819312038246,14.0136362632437,13.6150583734035,13.7599957878909,51222.1087029878,0.0,1.0
1998-12-01,31.0,31.0,30.19,30.63,22067,14.0408120284601,14.0408120284601,13.673939198039,13.8732281429591,48720.6152046909,0.0,1.0
1998-12-02,31.12,31.5,30.94,30.94,30800,14.0951635588928,14.2672767385965,14.0136362632437,14.0136362632437,68001.7650022425,0.0,1.0
1998-12-03,31.62,32.0,31.0,31.0,46067,14.3216282690293,14.493741448733,14.0408120284601,14.0408120284601,101709.003518126,0.0,1.0
1998-12-04,31.5,31.88,31.06,31.88,26000,14.2672767385965,14.4393899183002,14.0679877936764,14.4393899183002,57404.0873395553,0.0,1.0
1998-12-07,31.38,31.38,31.19,31.19,6867,14.3986262704757,14.3986262704757,14.3114452956066,14.3114452956066,14965.7652023272,0.41,1.0
1998-12-08,31.75,32.0,31.38,31.38,30267,14.5683997478522,14.6831115568904,14.3986262704757,14.3986262704757,65963.1302430231,0.0,1.0
1998-12-09,31.62,32.0,31.44,31.88,1679200,14.5087496071523,14.6831115568904,14.4261571046448,14.6280498885521,3659605.78531353,0.0,1.0
1998-12-10,31.19,32.13,31.12,31.62,26200,14.3114452956066,14.7427616975903,14.2793259890759,14.5087496071523,57099.6138489843,0.0,1.0
1998-12-11,32.13,32.13,31.25,31.31,24000,14.7427616975903,14.7427616975903,14.3389761297758,14.366506963945,52304.989785329,0.0,1.0
1998-12-14,31.81,32.0,31.5,32.0,38800,14.5959305820214,14.6831115568904,14.453687938814,14.6831115568904,84559.7334862818,0.0,1.0
1998-12-15,31.06,31.62,30.63,31.62,17400,14.2517951549068,14.5087496071523,14.054490843361,14.5087496071523,37921.1175943634,0.0,1.0
1998-12-16,30.5,30.87,30.12,30.87,58800,13.9948407026612,14.1646141800377,13.8204787529231,14.1646141800377,128147.224974056,0.0,1.0
1998-12-17,30.38,30.63,29.75,30.63,31800,13.9397790343228,14.054490843361,13.6507052755466,14.054490843361,69304.1114655612,0.0,1.0
1998-12-18,30.0,30.75,30.0,30.56,23467,13.7654170845848,14.1095525116994,13.7654170845848,14.0223715368303,51143.3831371797,0.0,1.0
1998-12-21,30.25,30.63,30.12,30.12,30200,13.880128893623,14.054490843361,13.8204787529231,13.8204787529231,65817.1121465389,0.0,1.0
1998-12-22,29.81,30.0,29.5,30.0,61267,13.6782361097157,13.7654170845848,13.5359934665084,13.7654170845848,133523.742049073,0.0,1.0
1998-12-23,29.88,30.12,29.81,29.81,25867,13.7103554162464,13.8204787529231,13.6782361097157,13.6782361097157,56373.8821157129,0.0,1.0
1998-12-24,30.0,30.12,29.81,30.0,19267,13.7654170845848,13.8204787529231,13.6782361097157,13.7654170845848,41990.0099247472,0.0,1.0
1998-12-28,30.31,30.44,30.12,30.12,12200,13.9076597277921,13.967309868492,13.8204787529231,13.8204787529231,26588.3698075423,0.0,1.0
1998-12-29,31.31,31.38,30.25,30.44,29600,14.366506963945,14.3986262704757,13.880128893623,13.967309868492,64509.4874019057,0.0,1.0
1998-12-30,32.13,32.5,31.0,31.19,55200,14.7427616975903,14.9125351749668,14.2242643207376,14.3114452956066,120301.476506257,0.0,1.0
1998-12-31,32.25,32.56,32.19,32.25,25267,14.7978233659286,14.940066009136,14.7702925317595,14.7978233659286,55066.2573710796,0.0,1.0
1999-01-04,32.37,32.37,31.62,32.25,33467,14.852885034267,14.852885034267,14.5087496071523,14.7978233659286,72937.1288810668,0.0,1.0
1999-01-05,32.31,32.81,32.06,32.13,20467,14.8253542000978,15.0547778181742,14.7106423910596,14.7427616975903,44605.2594140137,0.0,1.0
1999-01-06,31.94,32.75,31.88,32.56,23600,14.6555807227213,15.027246984005,14.6280498885521,14.940066009136,51433.2399555734,0.0,1.0
1999-01-07,30.87,31.5,30.87,31.44,20267,14.1646141800377,14.453687938814,14.1646141800377,14.4261571046448,44169.3844991361,0.0,1.0
1999-01-08,31.19,31.19,30.31,30.87,52000,14.3114452956066,14.3114452956066,13.9076597277921,14.1646141800377,113327.477868213,0.0,1.0
1999-01-11,30.56,31.19,30.44,31.06,23267,14.0223715368303,14.3114452956066,13.967309868492,14.2517951549068,50707.5082223023,0.0,1.0
1999-01-12,30.44,30.81,30.25,30.44,12867,13.967309868492,14.1370833458686,13.880128893623,13.967309868492,28042.0126486596,0.0,1.0
1999-01-13,30.81,31.0,30.19,30.31,53667,14.1370833458686,14.2242643207376,13.8525980594538,13.9076597277921,116960.495283719,0.0,1.0
1999-01-14,31.25,31.25,30.69,30.69,13800,14.3389761297758,14.3389761297758,14.0820216775302,14.0820216775302,30075.3691265642,0.0,1.0
1999-01-15,31.56,31.56,31.06,31.12,10867,14.4812187729832,14.4812187729832,14.2517951549068,14.2793259890759,23683.2634998821,0.0,1.0
1999-01-19,32.25,32.25,31.44,31.44,29600,14.7978233659286,14.7978233659286,14.4261571046448,14.4261571046448,64509.4874019059,0.0,1.0
1999-01-20,32.31,33.06,32.25,32.37,39067,14.8253542000978,15.1694896272124,14.7978233659286,14.852885034267,85141.6264976437,0.0,1.0
1999-01-21,32.44,32.5,32.06,32.13,20200,14.8850043407977,14.9125351749668,14.7106423910596,14.7427616975903,44023.3664026518,0.0,1.0
1999-01-22,32.19,32.5,32.13,32.25,18000,14.7702925317595,14.9125351749668,14.7427616975903,14.7978233659286,39228.7423389967,0.0,1.0
1999-01-25,32.0,32.5,32.0,32.37,26800,14.6831115568904,14.9125351749668,14.6831115568904,14.852885034267,58407.2385936175,0.0,1.0
1999-01-26,31.94,32.06,31.75,32.06,21800,14.6555807227213,14.7106423910596,14.5683997478522,14.7106423910596,47510.3657216737,0.0,1.0
1999-01-27,31.5,32.0,31.5,32.0,30667,14.453687938814,14.6831115568904,14.453687938814,14.6831115568904,66834.8800727786,0.0,1.0
1999-01-28,30.87,31.5,30.75,31.5,33800,14.1646141800377,14.453687938814,14.1095525116994,14.453687938814,73662.8606143385,0.0,1.0
1999-01-29,31.25,31.25,30.44,30.75,34400,14.3389761297758,14.3389761297758,13.967309868492,14.1095525116994,74970.4853589716,0.0,1.0
1999-02-01,31.25,31.25,31.0,31.0,57800,14.3389761297758,14.3389761297758,14.2242643207376,14.2242643207376,125967.850399667,0.0,1.0
1999-02-02,30.69,31.56,30.5,31.44,18067,14.0820216775302,14.4812187729832,13.9948407026612,14.4261571046448,39374.7604354809,0.0,1.0
1999-02-03,30.0,30.63,29.88,30.5,37000,13.7654170845848,14.054490843361,13.7103554162464,13.9948407026612,80636.8592523821,0.0,1.0
1999-02-04,30.19,30.25,29.69,30.06,14200,13.8525980594538,13.880128893623,13.6231744413774,13.7929479187539,30947.1189563197,0.0,1.0
1999-02-05,30.25,30.5,29.88,30.31,21800,13.880128893623,13.9948407026612,13.7103554162464,13.9076597277921,47510.3657216738,0.0,1.0
1999-02-08,30.0,30.0,29.75,29.94,6000,13.9535444514074,13.9535444514074,13.8372649143124,13.9256373625046,12899.9481548822,0.41,1.0
1999-02-09,29.81,30.12,29.75,29.88,9200,13.8651720032152,14.0093586292131,13.8372649143124,13.8977302736018,19779.9205041527,0.0,1.0
1999-02-10,29.75,30.0,29.75,29.75,2080067,13.8372649143124,13.9535444514074,13.8372649143124,13.8372649143124,4472126.07644688,0.0,1.0
1999-02-11,30.12,30.12,29.88,30.12,19067,14.0093586292131,14.0093586292131,13.8977302736018,14.0093586292131,40993.8852448564,0.0,1.0
1999-02-12,29.75,30.06,29.62,30.0,30667,13.8372649143124,13.9814515403102,13.7767995550229,13.9535444514074,65933.7850109619,0.0,1.0
1999-02-16,28.88,29.62,28.88,29.62,233000,13.4326121252215,13.7767995550229,13.4326121252215,13.7767995550229,500947.986681261,0.0,1.0
1999-02-17,28.69,29.0,28.56,28.75,20867,13.3442396770293,13.4884263030272,13.2837743177399,13.3721467659321,44863.8696913212,0.0,1.0
1999-02-18,28.94,29.13,28.56,29.0,20667,13.4605192141244,13.5488916623166,13.2837743177399,13.4884263030272,44433.8714194916,0.0,1.0
1999-02-19,29.69,29.75,28.56,29.06,33467,13.8093578254096,13.8372649143124,13.2837743177399,13.51633339193,71953.7608165735,0.0,1.0
1999-02-22,30.06,30.12,29.94,29.94,15867,13.9814515403102,14.0093586292131,13.9256373625046,13.9256373625046,34113.9128955861,0.0,1.0
1999-02-23,29.25,30.0,29.25,29.75,45867,13.6047058401222,13.9535444514074,13.6047058401222,13.8372649143124,98613.6536699973,0.0,1.0
1999-02-24,29.0,29.75,28.88,29.62,109867,13.4884263030272,13.8372649143124,13.4326121252215,13.7767995550229,236213.100655407,0.0,1.0
1999-02-25,29.0,29.0,28.56,28.56,49800,13.4884263030272,13.4884263030272,13.2837743177399,13.2837743177399,107069.569685522,0.0,1.0
1999-02-26,28.94,29.06,28.56,29.0,23000,13.4605192141244,13.51633339193,13.2837743177399,13.4884263030272,49449.8012603816,0.0,1.0
1999-03-01,29.94,30.0,28.88,29.13,18600,13.9256373625046,13.9535444514074,13.4326121252215,13.5488916623166,39989.8392801349,0.0,1.0
1999-03-02,29.88,30.25,29.88,30.06,10200,13.8977302736018,14.0698239885025,13.8977302736018,13.9814515403102,21929.9118632997,0.0,1.0
1999-03-03,29.56,29.88,29.5,29.75,17667,13.7488924661201,13.8977302736018,13.7209853772173,13.8372649143124,37983.8973420507,0.0,1.0
1999-03-04,29.88,29.94,29.44,29.56,12000,13.8977302736018,13.9256373625046,13.6930782883145,13.7488924661201,25799.8963097644,0.0,1.0
1999-03-05,30.0,30.19,29.88,29.88,58667,13.9535444514074,14.0419168995997,13.8977302736018,13.8977302736018,126133.543067079,0.0,1.0
1999-03-08,29.69,30.0,29.69,30.0,29800,13.8093578254096,13.9535444514074,13.8093578254096,13.9535444514074,64069.7425025814,0.0,1.0
1999-03-09,29.94,30.12,29.62,29.62,21400,13.9256373625046,14.0093586292131,13.7767995550229,13.7767995550229,46009.8150857466,0.0,1.0
1999-03-10,29.75,30.19,29.69,29.75,23000,13.8372649143124,14.0419168995997,13.8093578254096,13.8372649143124,49449.8012603816,0.0,1.0
1999-03-11,29.37,29.69,29.25,29.5,6267,13.6605200179279,13.8093578254096,13.6047058401222,13.7209853772173,13473.9958477744,0.0,1.0
1999-03-12,29.25,29.44,29.0,29.31,136267,13.6047058401222,13.6930782883145,13.4884263030272,13.6326129290251,292972.87253689,0.0,1.0
1999-03-15,29.81,30.0,29.5,29.5,6867,13.8651720032152,13.9535444514074,13.7209853772173,13.7209853772173,14763.9906632627,0.0,1.0
1999-03-16,29.62,30.12,29.5,29.69,9600,13.7767995550229,14.0093586292131,13.7209853772173,13.8093578254096,20639.9170478116,0.0,1.0
1999-03-17,29.88,29.88,29.19,29.5,11267,13.8977302736018,13.8977302736018,13.5767987512194,13.7209853772173,24223.9526435096,0.0,1.0
1999-03-18,29.5,29.75,29.5,29.75,10267,13.7209853772173,13.8372649143124,13.7209853772173,13.8372649143124,22073.9612843626,0.0,1.0
1999-03-19,29.25,29.44,29.25,29.44,13267,13.6047058401222,13.6930782883145,13.6047058401222,13.6930782883145,28523.9353618038,0.0,1.0
1999-03-22,28.75,29.31,28.75,29.31,20400,13.3721467659321,13.6326129290251,13.3721467659321,13.6326129290251,43859.8237265995,0.0,1.0
1999-03-23,28.75,28.88,28.69,28.81,49267,13.3721467659321,13.4326121252215,13.3442396770293,13.4000538548349,105923.624291097,0.0,1.0
1999-03-24,29.0,29.06,28.75,28.75,6000,13.4884263030272,13.51633339193,13.3721467659321,13.3721467659321,12899.9481548822,0.0,1.0
1999-03-25,29.56,29.56,28.88,28.88,6600,13.7488924661201,13.7488924661201,13.4326121252215,13.4326121252215,14189.9429703704,0.0,1.0
1999-03-26,29.06,29.56,29.06,29.5,52600,13.51633339193,13.7488924661201,13.51633339193,13.7209853772173,113089.545491134,0.0,1.0
1999-03-29,29.06,29.44,28.94,29.19,41867,13.51633339193,13.6930782883145,13.4605192141244,13.5767987512194,90013.6882334088,0.0,1.0
1999-03-30,29.25,29.5,28.94,28.94,12667,13.6047058401222,13.7209853772173,13.4605192141244,13.4605192141244,27233.9405463156,0.0,1.0
1999-03-31,28.94,29.44,28.88,29.13,82800,13.4605192141244,13.6930782883145,13.4326121252215,13.5488916623166,178019.284537374,0.0,1.0
1999-04-01,29.25,29.25,28.94,28.94,22867,13.6047058401222,13.6047058401222,13.4605192141244,13.4605192141244,49163.8524096154,0.0,1.0
1999-04-05,29.25,29.88,29.06,29.37,18067,13.6047058401222,13.8977302736018,13.51633339193,13.6605200179279,38843.8938857096,0.0,1.0
1999-04-06,29.13,29.37,29.0,29.06,40000,13.5488916623166,13.6605200179279,13.4884263030272,13.51633339193,85999.6543658814,0.0,1.0
1999-04-07,29.31,29.5,29.0,29.06,8000,13.6326129290251,13.7209853772173,13.4884263030272,13.51633339193,17199.9308731762,0.0,1.0
1999-04-08,29.69,29.69,29.06,29.06,43667,13.8093578254096,13.8093578254096,13.51633339193,13.51633339193,93883.6726798732,0.0,1.0
1999-04-09,30.5,30.5,29.56,29.56,31600,14.1861035255976,14.1861035255976,13.7488924661201,13.7488924661201,67939.726949046,0.0,1.0
1999-04-12,30.75,31.12,30.63,30.63,41867,14.3023830626926,14.4744767775933,14.246568884887,14.246568884887,90013.6882334089,0.0,1.0
1999-04-13,31.62,31.88,30.63,30.63,32400,14.7070358517834,14.8279665703623,14.246568884887,14.246568884887,69659.720036364,0.0,1.0
1999-04-14,32.13,32.5,31.75,31.75,36600,14.9442461074574,15.116339822358,14.7675012110729,14.7675012110729,78689.6837447812,0.0,1.0
1999-04-15,33.0,33.0,32.25,32.37,54600,15.3488988965482,15.3488988965482,15.000060285263,15.0558744630686,117389.528209428,0.0,1.0
1999-04-16,34.75,35.75,33.0,33.0,270267,16.1628556562136,16.6279738045939,15.3488988965482,15.3488988965482,581071.714662591,0.0,1.0
1999-04-19,35.37,35.75,35.0,35.25,38000,16.4512289082094,16.6279738045939,16.2791351933087,16.3954147304037,81699.671647587,0.0,1.0
1999-04-20,35.5,36.0,35.44,35.5,26800,16.5116942674988,16.7442533416889,16.483787178596,16.5116942674988,57619.7684251404,0.0,1.0
1999-04-21,35.5,35.5,34.94,35.5,35867,16.5116942674988,16.5116942674988,16.2512281044058,16.5116942674988,77113.7400785266,0.0,1.0
1999-04-22,34.38,35.5,34.38,35.5,8600,15.9907619413129,16.5116942674988,15.9907619413129,16.5116942674988,18489.9256886645,0.0,1.0
1999-04-23,35.69,36.5,34.12,34.38,37267,16.600066715691,16.976812415879,15.869831222734,15.9907619413129,80123.7279813327,0.0,1.0
1999-04-26,34.88,35.44,34.12,35.44,41400,16.223321015503,16.483787178596,15.869831222734,16.483787178596,89009.6422686874,0.0,1.0
1999-04-27,35.81,36.0,34.62,34.62,40467,16.6558808934967,16.7442533416889,16.1023902969242,16.1023902969242,87003.7003306028,0.0,1.0
1999-04-28,34.88,35.81,34.62,35.81,41667,16.223321015503,16.6558808934967,16.1023902969242,16.6558808934967,89583.6899615796,0.0,1.0
1999-04-29,34.62,34.62,34.12,34.62,14667,16.1023902969242,16.1023902969242,15.869831222734,16.1023902969242,31533.9232646095,0.0,1.0
1999-04-30,34.75,34.75,34.62,34.69,13667,16.1628556562136,16.1628556562136,16.1023902969242,16.1349485673108,29383.9319054625,0.0,1.0
1999-05-03,34.75,35.37,34.5,34.62,62000,16.1628556562136,16.4512289082094,16.0465761191185,16.1023902969242,133299.464267116,0.0,1.0
1999-05-04,34.81,35.13,34.75,35.0,82667,16.1907627451164,16.3396005525981,16.1628556562136,16.2791351933087,177733.335686608,0.0,1.0
1999-05-05,35.13,35.13,34.38,34.81,25267,16.3396005525981,16.3396005525981,15.9907619413129,16.1907627451164,54323.8316715681,0.0,1.0
1999-05-06,34.81,35.13,34.56,35.0,36067,16.1907627451164,16.3396005525981,16.0744832080214,16.2791351933087,77543.7383503562,0.0,1.0
1999-05-07,34.88,34.88,34.5,34.69,18667,16.223321015503,16.223321015503,16.0465761191185,16.1349485673108,40133.8887011978,0.0,1.0
1999-05-10,34.94,35.06,34.75,34.75,59600,16.2512281044058,16.3070422822115,16.1628556562136,16.1628556562136,128139.485005164,0.0,1.0
1999-05-11,35.0,35.0,34.94,35.0,60067,16.2791351933087,16.2791351933087,16.2512281044058,16.2791351933087,129143.530969885,0.0,1.0
1999-05-12,35.75,36.12,34.94,35.0,111400,16.6279738045939,16.8000675194945,16.2512281044058,16.2791351933087,239509.037408979,0.0,1.0
1999-05-13,35.75,35.88,35.5,35.75,8800,16.6279738045939,16.6884391638833,16.5116942674988,16.6279738045939,18919.9239604938,0.0,1.0
1999-05-14,34.88,35.37,34.81,35.19,10667,16.4140194563389,16.6446063122336,16.3810784769254,16.5599009365988,22667.5105990759,0.41,1.0
1999-05-17,34.62,34.69,34.56,34.62,4867,16.2916672470887,16.3246082265022,16.2634321218771,16.2916672470887,10342.4368693824,0.0,1.0
1999-05-18,34.38,34.62,34.31,34.5,1415000,16.1787267462423,16.2916672470887,16.1457857668288,16.2351969966655,3006892.9875028,0.0,1.0
1999-05-19,34.62,34.81,34.0,34.5,19267,16.2916672470887,16.3810784769254,15.9999042865689,16.2351969966655,40942.6199224144,0.0,1.0
1999-05-20,35.0,35.31,34.38,34.38,12600,16.4704897067621,16.616371187022,16.1787267462423,16.1787267462423,26775.160171403,0.0,1.0
1999-05-21,35.25,35.25,34.75,35.13,7000,16.5881360618104,16.5881360618104,16.3528433517138,16.5316658113872,14875.0889841128,0.0,1.0
1999-05-24,35.0,35.5,34.88,35.37,39467,16.4704897067621,16.7057824168587,16.4140194563389,16.6446063122336,83867.8767051399,0.0,1.0
1999-05-25,34.75,35.0,34.5,35.0,28867,16.3528433517138,16.4704897067621,16.2351969966655,16.4704897067621,61342.7419577691,0.0,1.0
1999-05-26,35.19,35.25,34.38,34.5,14067,16.5599009365988,16.5881360618104,16.1787267462423,16.2351969966655,29892.5538199307,0.0,1.0
1999-05-27,35.5,35.69,35.19,35.19,12000,16.7057824168587,16.7951936466954,16.5599009365988,16.5599009365988,25500.1525441934,0.0,1.0
1999-05-28,34.5,35.56,34.5,35.0,38467,16.2351969966655,16.7340175420703,16.2351969966655,16.4704897067621,81742.8639931238,0.0,1.0
1999-06-01,34.81,35.06,34.62,34.75,27267,16.3810784769254,16.4987248319737,16.2916672470887,16.3528433517138,57942.7216185433,0.0,1.0
1999-06-02,34.25,34.81,34.25,34.81,8000,16.1175506416172,16.3810784769254,16.1175506416172,16.3810784769254,17000.1016961289,0.0,1.0
1999-06-03,34.38,34.62,34.12,34.12,22000,16.1787267462423,16.2916672470887,16.0563745369921,16.0563745369921,46750.2796643545,0.0,1.0
1999-06-04,34.31,34.31,33.5,33.75,25200,16.1457857668288,16.1457857668288,15.7646115764723,15.8822579315206,53550.320342806,0.0,1.0
1999-06-07,34.88,35.0,34.19,34.19,14667,16.4140194563389,16.4704897067621,16.0893155164056,16.0893155164056,31167.5614471404,0.0,1.0
1999-06-08,35.7,36.25,34.88,34.88,17400,16.7998995008974,17.0587214820036,16.4140194563389,16.4140194563389,36975.2211890802,0.0,1.0
1999-06-09,35.88,36.06,35.81,36.06,5200,16.8846048765321,16.9693102521669,16.8516638971186,16.9693102521669,11050.0661024838,0.0,1.0
1999-06-10,35.13,35.75,35.06,35.75,7400,16.5316658113872,16.823428771907,16.4987248319737,16.823428771907,15725.0940689193,0.0,1.0
1999-06-11,34.75,35.37,34.75,35.25,11200,16.3528433517138,16.6446063122336,16.3528433517138,16.5881360618104,23800.1423745805,0.0,1.0
1999-06-14,35.13,35.44,34.62,34.62,51000,16.5316658113872,16.6775472916471,16.2916672470887,16.2916672470887,108375.648312822,0.0,1.0
1999-06-15,36.44,36.5,35.0,35.13,65267,17.1481327118403,17.1763678370519,16.4704897067621,16.5316658113872,138693.204675156,0.0,1.0
1999-06-16,36.06,36.5,35.94,36.38,54867,16.9693102521669,17.1763678370519,16.9128400017437,17.1198975866287,116593.072470188,0.0,1.0
1999-06-17,36.19,36.25,35.88,36.06,2000,17.030486356792,17.0587214820036,16.8846048765321,16.9693102521669,4250.02542403223,0.0,1.0
1999-06-18,36.12,36.44,36.0,36.44,32200,16.9975453773785,17.1481327118403,16.9410751269553,17.1481327118403,68425.4093269188,0.0,1.0
1999-06-21,36.0,36.06,35.59,36.0,19200,16.9410751269553,16.9693102521669,16.7481351046761,16.9410751269553,40800.2440707094,0.0,1.0
1999-06-22,35.0,35.75,35.0,35.75,19067,16.4704897067621,16.823428771907,16.4704897067621,16.823428771907,40517.6173800112,0.0,1.0
1999-06-23,35.0,35.44,35.0,35.0,39800,16.4704897067621,16.6775472916471,16.4704897067621,16.4704897067621,84575.5059382413,0.0,1.0
1999-06-24,35.0,35.13,35.0,35.13,5267,16.4704897067621,16.5316658113872,16.4704897067621,16.5316658113872,11192.4419541889,0.0,1.0
1999-06-25,35.13,35.56,34.88,34.88,23067,16.5316658113872,16.7340175420703,16.4140194563389,16.4140194563389,49017.6682280757,0.0,1.0
1999-06-28,36.5,36.5,35.19,35.19,11800,17.1763678370519,17.1763678370519,16.5599009365988,16.5599009365988,25075.1500017901,0.0,1.0
1999-06-29,35.25,36.31,35.25,36.25,13800,16.5881360618104,17.0869566072152,16.5881360618104,17.0587214820036,29325.1754258224,0.0,1.0
1999-06-30,33.81,35.13,33.81,35.13,80467,15.9104930567322,16.5316658113872,15.9104930567322,16.5316658113872,170993.3978978,0.0,1.0
1999-07-01,33.87,34.12,33.63,33.94,42467,15.9387281819438,16.0563745369921,15.8257876810974,15.9716691613573,90242.9148411881,0.0,1.0
1999-07-02,34.94,34.94,34.06,34.06,18200,16.4422545815505,16.4422545815505,16.0281394117805,16.0281394117805,38675.2313586933,0.0,1.0
1999-07-06,35.25,35.69,35.0,35.0,9800,16.5881360618104,16.7951936466954,16.4704897067621,16.4704897067621,20825.1245777579,0.0,1.0
1999-07-07,34.38,35.25,34.38,35.25,17267,16.1787267462423,16.5881360618104,16.1787267462423,16.5881360618104,36692.5944983823,0.0,1.0
1999-07-08,33.94,34.25,33.94,34.25,11267,15.9716691613573,16.1175506416172,15.9716691613573,16.1175506416172,23942.5182262856,0.0,1.0
1999-07-09,34.0,34.0,33.5,33.81,25800,15.9999042865689,15.9999042865689,15.7646115764723,15.9104930567322,54825.3279700157,0.0,1.0
1999-07-12,34.38,34.5,34.12,34.12,6467,16.1787267462423,16.2351969966655,16.0563745369921,16.0563745369921,13742.4572086082,0.0,1.0
1999-07-13,34.31,34.5,34.16,34.5,2000,16.1457857668288,16.2351969966655,16.0751979537998,16.2351969966655,4250.02542403222,0.0,1.0
1999-07-14,34.5,34.62,34.12,34.5,5867,16.2351969966655,16.2916672470887,16.0563745369921,16.2351969966655,12467.4495813985,0.0,1.0
1999-07-15,35.25,35.25,34.5,34.5,10600,16.5881360618104,16.5881360618104,16.2351969966655,16.2351969966655,22525.1347473708,0.0,1.0
1999-07-16,35.06,35.62,35.06,35.19,25200,16.4987248319737,16.7622526672819,16.4987248319737,16.5599009365988,53550.320342806,0.0,1.0
1999-07-19,35.75,36.25,34.88,34.88,52667,16.823428771907,17.0587214820036,16.4140194563389,16.4140194563389,111918.044503753,0.0,1.0
1999-07-20,36.19,36.25,35.62,35.69,19400,17.030486356792,17.0587214820036,16.7622526672819,16.7951936466954,41225.2466131126,0.0,1.0
1999-07-21,36.12,36.19,36.0,36.06,25400,16.9975453773785,17.030486356792,16.9410751269553,16.9693102521669,53975.3228852092,0.0,1.0
1999-07-22,36.56,36.69,35.62,36.0,28467,17.2046029622635,17.2657790668886,16.7622526672819,16.9410751269553,60492.7368729627,0.0,1.0
1999-07-23,37.38,38.25,36.56,36.63,74467,17.5904830068219,17.99989232239,17.2046029622635,17.237543941677,158243.321625704,0.0,1.0
1999-07-26,36.81,37.44,36.41,37.44,29067,17.3222493173118,17.6187181320335,17.1340151492345,17.6187181320335,61767.7445001723,0.0,1.0
1999-07-27,36.25,36.38,36.0,36.38,29200,17.0587214820036,17.1198975866287,16.9410751269553,17.1198975866287,62050.3711908705,0.0,1.0
1999-07-28,36.63,36.75,36.12,36.12,111867,17.237543941677,17.2940141921002,16.9975453773785,16.9975453773785,237718.797055107,0.0,1.0
1999-07-29,36.12,36.38,36.0,36.38,19867,16.9975453773785,17.1198975866287,16.9410751269553,17.1198975866287,42217.6275496241,0.0,1.0
1999-07-30,36.75,36.75,36.25,36.25,16600,17.2940141921002,17.2940141921002,17.0587214820036,17.0587214820036,35275.2110194675,0.0,1.0
1999-08-02,36.87,37.0,36.75,36.75,31467,17.3504844425234,17.4116605471485,17.2940141921002,17.2940141921002,66867.775009011,0.0,1.0
1999-08-03,37.12,37.19,36.75,36.87,38467,17.4681307975717,17.5010717769852,17.2940141921002,17.3504844425234,81742.8639931238,0.0,1.0
1999-08-04,36.87,37.12,36.75,37.12,8067,17.3504844425234,17.4681307975717,17.2940141921002,17.4681307975717,17142.477547834,0.0,1.0
1999-08-05,36.94,37.0,36.63,37.0,46600,17.3834254219369,17.4116605471485,17.237543941677,17.4116605471485,99025.5923799509,0.0,1.0
1999-08-06,36.63,37.06,36.56,37.06,94600,17.237543941677,17.4398956723601,17.2046029622635,17.4398956723601,201026.202556725,0.0,1.0
1999-08-09,36.44,36.63,36.25,36.5,9267,17.1481327118403,17.237543941677,17.0587214820036,17.1763678370519,19692.4928022533,0.0,1.0
1999-08-10,36.0,36.12,35.62,36.12,24000,17.1340151492345,17.1911285330653,16.9531561004371,17.1911285330653,50426.0088761857,0.41,1.0
1999-08-11,36.19,36.19,35.75,36.12,21600,17.2244446736333,17.2244446736333,17.0150289329204,17.1911285330653,45383.407988567,0.0,1.0
1999-08-12,36.12,36.25,35.88,36.0,2060000,17.1911285330653,17.2530013655487,17.0769017654038,17.1340151492345,4328232.42853927,0.0,1.0
1999-08-13,36.06,36.31,36.0,36.06,16800,17.1625718411499,17.2815580574641,17.1340151492345,17.1625718411499,35298.20621333,0.0,1.0
1999-08-16,36.19,36.25,36.0,36.0,26200,17.2244446736333,17.2530013655487,17.1340151492345,17.1340151492345,55048.3930231692,0.0,1.0
1999-08-17,36.38,36.5,35.88,36.31,74867,17.314874198032,17.3719875818628,17.0769017654038,17.2815580574641,157301.833605558,0.0,1.0
1999-08-18,36.25,36.5,36.25,36.5,5067,17.2530013655487,17.3719875818628,17.2530013655487,17.3719875818628,10646.1911239847,0.0,1.0
1999-08-19,35.88,36.12,35.88,36.12,38800,17.0769017654038,17.1911285330653,17.0769017654038,17.1911285330653,81522.0476831666,0.0,1.0
1999-08-20,36.0,36.06,35.94,36.0,6067,17.1340151492345,17.1625718411499,17.1054584573191,17.1340151492345,12747.2748271591,0.0,1.0
1999-08-23,36.0,36.19,35.94,36.0,3667,17.1340151492345,17.2244446736333,17.1054584573191,17.1340151492345,7704.67393954055,0.0,1.0
1999-08-24,35.81,36.19,35.81,36.0,9067,17.0435856248358,17.2244446736333,17.0435856248358,17.1340151492345,19050.5259366823,0.0,1.0
1999-08-25,35.88,36.0,35.81,35.88,19067,17.0769017654038,17.1340151492345,17.0435856248358,17.0769017654038,40061.3629684262,0.0,1.0
1999-08-26,35.19,35.88,35.19,35.81,35200,16.7484998083768,17.0769017654038,16.7484998083768,17.0435856248358,73958.1463517388,0.0,1.0
1999-08-27,35.94,35.94,35.0,35.0,20667,17.1054584573191,17.1054584573191,16.658070283978,16.658070283978,43423.0968935055,0.0,1.0
1999-08-30,35.81,35.88,35.62,35.88,15467,17.0435856248358,17.0769017654038,16.9531561004371,17.0769017654038,32497.4616369985,0.0,1.0
1999-08-31,35.88,35.94,35.81,35.81,8867,17.0769017654038,17.1054584573191,17.0435856248358,17.0435856248358,18630.3091960474,0.0,1.0
1999-09-01,35.81,35.94,35.56,35.81,24067,17.0435856248358,17.1054584573191,16.9245994085217,17.0435856248358,50566.7814842983,0.0,1.0
1999-09-02,35.62,35.81,35.56,35.81,24267,16.9531561004371,17.0435856248358,16.9245994085217,17.0435856248358,50986.9982249331,0.0,1.0
1999-09-03,35.88,35.94,35.75,35.81,27600,17.0769017654038,17.1054584573191,17.0150289329204,17.0435856248358,57989.9102076133,0.0,1.0
1999-09-07,35.81,35.88,35.62,35.88,6600,17.0435856248358,17.0769017654038,16.9531561004371,17.0769017654038,13867.1524409511,0.0,1.0
1999-09-08,35.69,35.69,35.56,35.69,3267,16.986472241005,16.986472241005,16.9245994085217,16.986472241005,6864.24045827078,0.0,1.0
1999-09-09,35.75,35.81,35.56,35.81,5400,17.0150289329204,17.0435856248358,16.9245994085217,17.0435856248358,11345.8519971418,0.0,1.0
1999-09-10,35.69,35.75,35.56,35.62,12467,16.986472241005,17.0150289329204,16.9245994085217,16.9531561004371,26194.2105274753,0.0,1.0
1999-09-13,35.69,35.69,35.62,35.69,600,16.986472241005,16.986472241005,16.9531561004371,16.986472241005,1260.65022190464,0.0,1.0
1999-09-14,35.5,35.88,35.5,35.75,2667,16.8960427166063,17.0769017654038,16.8960427166063,17.0150289329204,5603.59023636612,0.0,1.0
1999-09-15,34.88,35.62,34.88,35.37,10667,16.6009569001472,16.9531561004371,16.6009569001472,16.8341698841229,22412.2598617614,0.0,1.0
1999-09-16,34.62,35.0,34.56,34.88,7600,16.4772112351805,16.658070283978,16.4486545432652,16.6009569001472,15968.2361441255,0.0,1.0
1999-09-17,34.56,34.69,34.25,34.56,30000,16.4486545432652,16.5105273757485,16.3011116350356,16.4486545432652,63032.5110952319,0.0,1.0
1999-09-20,34.75,34.81,34.56,34.69,3267,16.5390840676639,16.5676407595793,16.4486545432652,16.5105273757485,6864.24045827077,0.0,1.0
1999-09-21,34.69,34.81,34.38,34.69,105200,16.5105273757485,16.5676407595793,16.362984467519,16.5105273757485,221034.005573947,0.0,1.0
1999-09-22,34.81,34.94,34.62,34.62,4667,16.5676407595793,16.6295135920626,16.4772112351805,16.4772112351805,9805.75764271492,0.0,1.0
1999-09-23,34.88,35.0,34.88,34.94,3067,16.6009569001472,16.658070283978,16.6009569001472,16.6295135920626,6444.02371763591,0.0,1.0
1999-09-24,34.44,34.81,34.31,34.81,221267,16.3915411594344,16.5676407595793,16.329668326951,16.5676407595793,464900.48775029,0.0,1.0
1999-09-27,34.56,34.56,34.38,34.56,23867,16.4486545432652,16.4486545432652,16.362984467519,16.4486545432652,50146.5647436633,0.0,1.0
1999-09-28,34.0,34.62,33.81,34.44,17400,16.1821254187215,16.4772112351805,16.0916958943228,16.3915411594344,36558.8564352346,0.0,1.0
1999-09-29,33.63,33.87,33.56,33.87,43267,16.0060258185766,16.1202525862382,15.9727096780086,16.1202525862382,90907.5885852468,0.0,1.0
1999-09-30,33.94,34.0,33.5,33.56,21267,16.1535687268061,16.1821254187215,15.9441529860932,15.9727096780086,44683.74711541,0.0,1.0
1999-10-01,33.81,33.87,33.38,33.87,20600,16.0916958943228,16.1202525862382,15.8870396022625,16.1202525862382,43282.3242853926,0.0,1.0
1999-10-04,33.87,33.94,33.81,33.94,22000,16.1202525862382,16.1535687268061,16.0916958943228,16.1535687268061,46223.8414698367,0.0,1.0
1999-10-05,33.75,33.87,33.5,33.87,9867,16.0631392024074,16.1202525862382,15.9441529860932,16.1202525862382,20731.3928992218,0.0,1.0
1999-10-06,33.56,33.75,33.44,33.63,9800,15.9727096780086,16.0631392024074,15.9155962941779,16.0060258185766,20590.6202911092,0.0,1.0
1999-10-07,33.25,33.38,33.06,33.38,12800,15.8251667697791,15.8870396022625,15.7347372453804,15.8870396022625,26893.8714006324,0.0,1.0
1999-10-08,33.5,33.56,33.06,33.12,13267,15.9441529860932,15.9727096780086,15.7347372453804,15.7632939372958,27875.0774900149,0.0,1.0
1999-10-11,33.56,33.69,33.38,33.38,7067,15.9727096780086,16.034582510492,15.8870396022625,15.8870396022625,14848.3585303335,0.0,1.0
1999-10-12,33.38,33.44,33.0,33.44,8067,15.8870396022625,15.9155962941779,15.706180553465,15.9155962941779,16949.4422335079,0.0,1.0
1999-10-13,33.12,33.5,33.0,33.5,7400,15.7632939372958,15.9441529860932,15.706180553465,15.9441529860932,15548.0194034905,0.0,1.0
1999-10-14,32.94,33.19,32.75,33.0,8067,15.6776238615496,15.7966100778637,15.5871943371509,15.706180553465,16949.4422335079,0.0,1.0
1999-10-15,32.31,32.94,32.0,32.94,20267,15.377778596438,15.6776238615496,15.2302356882085,15.6776238615496,42582.6634122356,0.0,1.0
1999-10-18,32.25,32.37,32.25,32.31,3267,15.3492219045226,15.4063352883534,15.3492219045226,15.377778596438,6864.24045827077,0.0,1.0
1999-10-19,31.75,32.37,31.75,32.37,14000,15.1112494718943,15.4063352883534,15.1112494718943,15.4063352883534,29415.1718444417,0.0,1.0
1999-10-20,32.06,32.06,31.25,31.56,15600,15.2587923801239,15.2587923801239,14.8732770392661,15.0208199474956,32776.9057695206,0.0,1.0
1999-10-21,31.56,32.0,31.5,31.88,8600,15.0208199474956,15.2302356882085,14.9922632555802,15.1731223043777,18069.3198472999,0.0,1.0
1999-10-22,32.37,32.37,31.25,31.38,10667,15.4063352883534,15.4063352883534,14.8732770392661,14.9351498717494,22412.2598617613,0.0,1.0
1999-10-25,32.56,32.62,32.13,32.44,10667,15.4967648127521,15.5253215046675,15.2921085206918,15.4396514289213,22412.2598617614,0.0,1.0
1999-10-26,32.13,32.44,32.0,32.44,6867,15.2921085206918,15.4396514289213,15.2302356882085,15.4396514289213,14428.1417896986,0.0,1.0
1999-10-27,32.25,32.5,32.0,32.31,11200,15.3492219045226,15.4682081208367,15.2302356882085,15.377778596438,23532.1374755533,0.0,1.0
1999-10-28,31.0,32.5,31.0,32.37,23200,14.754290822952,15.4682081208367,14.754290822952,15.4063352883534,48745.141913646,0.0,1.0
1999-10-29,31.69,31.88,30.63,31.12,20400,15.082692779979,15.1731223043777,14.578191222807,14.8114042067827,42862.1075447577,0.0,1.0
1999-11-01,31.94,31.94,31.25,31.62,48800,15.2016789962931,15.2016789962931,14.8732770392661,15.049376639411,102532.884714911,0.0,1.0
1999-11-02,33.38,33.5,32.13,32.13,23000,15.8870396022625,15.9441529860932,15.2921085206918,15.2921085206918,48324.9251730112,0.0,1.0
1999-11-03,33.87,34.0,33.5,33.5,27400,16.1202525862382,16.1821254187215,15.9441529860932,15.9441529860932,57569.6934669785,0.0,1.0
1999-11-04,34.0,34.06,33.75,33.87,26667,16.1821254187215,16.2106821106369,16.0631392024074,16.1202525862382,56029.5991125518,0.0,1.0
1999-11-05,34.0,34.38,34.0,34.12,21867,16.1821254187215,16.362984467519,16.1821254187215,16.2392388025523,45944.3973373147,0.0,1.0
1999-11-08,34.12,34.12,33.63,33.87,190667,16.2392388025523,16.2392388025523,16.0060258185766,16.1202525862382,400607.326433153,0.0,1.0
1999-11-09,33.75,34.12,33.75,34.12,44667,16.0631392024074,16.2392388025523,16.0631392024074,16.2392388025523,93849.1057696909,0.0,1.0
1999-11-10,33.63,34.0,33.5,34.0,58667,16.0060258185766,16.1821254187215,15.9441529860932,16.1821254187215,123264.277614133,0.0,1.0
1999-11-11,33.63,34.0,33.5,33.5,8267,16.0060258185766,16.1821254187215,15.9441529860932,15.9441529860932,17369.6589741428,0.0,1.0
1999-11-12,33.75,33.75,33.63,33.63,4867,16.0631392024074,16.0631392024074,16.0060258185766,16.0060258185766,10225.9743833498,0.0,1.0
1999-11-15,33.75,33.87,33.63,33.63,10400,16.0631392024074,16.1202525862382,16.0060258185766,16.0060258185766,21851.2705130138,0.0,1.0
1999-11-16,33.5,34.12,33.44,33.63,14467,15.9441529860932,16.2392388025523,15.9155962941779,16.0060258185766,30396.3779338242,0.0,1.0
1999-11-17,34.0,34.0,33.63,33.63,8800,16.1821254187215,16.1821254187215,16.0060258185766,16.0060258185766,18489.5365879347,0.0,1.0
1999-11-18,34.06,34.19,34.0,34.12,9467,16.2106821106369,16.2725549431202,16.1821254187215,16.2392388025523,19890.9594179521,0.0,1.0
1999-11-19,34.25,34.25,34.0,34.12,14400,16.3011116350356,16.3011116350356,16.1821254187215,16.2392388025523,30255.6053257115,0.0,1.0
1999-11-22,34.38,34.5,34.31,34.5,10467,16.362984467519,16.4200978513498,16.329668326951,16.4200978513498,21992.0431211264,0.0,1.0
1999-11-23,34.56,34.81,34.5,34.62,33467,16.4486545432652,16.5676407595793,16.4200978513498,16.4772112351805,70316.9682941375,0.0,1.0
1999-11-24,34.5,34.62,34.12,34.62,216600,16.4200978513498,16.4772112351805,16.2392388025523,16.4772112351805,455094.730107574,0.0,1.0
1999-11-26,34.25,34.5,34.25,34.5,7200,16.3011116350356,16.4200978513498,16.3011116350356,16.4200978513498,15127.8026628557,0.0,1.0
1999-11-29,33.87,34.25,33.75,34.06,9400,16.1202525862382,16.3011116350356,16.0631392024074,16.2106821106369,19750.1868098393,0.0,1.0
1999-11-30,34.5,34.5,33.94,34.12,141000,16.4200978513498,16.4200978513498,16.1535687268061,16.2392388025523,296252.80214759,0.0,1.0
1999-12-01,34.0,34.5,34.0,34.5,8267,16.1821254187215,16.4200978513498,16.1821254187215,16.4200978513498,17369.6589741428,0.0,1.0
1999-12-02,33.87,34.0,33.63,34.0,27067,16.1202525862382,16.1821254187215,16.0060258185766,16.1821254187215,56870.0325938214,0.0,1.0
1999-12-03,33.38,33.94,32.88,33.75,43667,15.8870396022625,16.1535687268061,15.6490671696342,16.0631392024074,91748.0220665164,0.0,1.0
1999-12-06,33.38,33.63,33.25,33.38,9600,15.8870396022625,16.0060258185766,15.8251667697791,15.8870396022625,20170.4035504742,0.0,1.0
1999-12-07,33.44,33.44,32.62,32.62,112600,16.1297714835433,16.1297714835433,15.734244790466,15.734244790466,233440.628953836,0.45,1.0
1999-12-08,32.94,33.25,32.62,33.25,47000,15.8885966706913,16.0381250546595,15.734244790466,16.0381250546595,97439.6941459173,0.0,1.0
1999-12-09,33.38,33.75,32.88,33.0,1517667,16.100830506001,16.2792998675115,15.859655693149,15.9175376482335,3146404.43181601,0.0,1.0
1999-12-10,33.31,33.44,33.19,33.31,6800,16.0670660322018,16.1297714835433,16.0091840771173,16.0670660322018,14097.6578764306,0.0,1.0
1999-12-13,34.19,34.25,33.31,33.44,53667,16.4915337028213,16.5204746803636,16.0670660322018,16.1297714835433,111261.618419765,0.0,1.0
1999-12-14,34.19,34.5,34.12,34.44,46067,16.4915337028213,16.6410620867896,16.457769229022,16.6121211092473,95505.4125578721,0.0,1.0
1999-12-15,34.25,34.31,34.06,34.25,69667,16.5204746803636,16.5494156579058,16.4288282514798,16.5204746803636,144432.578129013,0.0,1.0
1999-12-16,34.19,34.19,33.94,34.19,12400,16.4915337028213,16.4915337028213,16.3709462963953,16.4915337028213,25707.4937746676,0.0,1.0
1999-12-17,35.19,35.5,34.06,34.19,69067,16.9738833285254,17.1234117124936,16.4288282514798,16.4915337028213,143188.667139916,0.0,1.0
1999-12-20,35.31,35.44,34.94,35.06,43667,17.0317652836099,17.0944707349514,16.8532959220994,16.9111778771838,90529.7686014844,0.0,1.0
1999-12-21,35.37,35.37,35.0,35.06,43267,17.0607062611521,17.0607062611521,16.8822368996416,16.9111778771838,89700.4946087534,0.0,1.0
1999-12-22,34.12,34.81,33.87,34.75,34200,16.457769229022,16.7905904707578,16.337181822596,16.7616494932156,70902.9263785189,0.0,1.0
1999-12-23,34.25,34.44,34.25,34.25,12400,16.5204746803636,16.6121211092473,16.5204746803636,16.5204746803636,25707.4937746675,0.0,1.0
1999-12-27,34.31,34.38,34.0,34.0,66200,16.5494156579058,16.5831801317051,16.3998872739376,16.3998872739376,137244.845797016,0.0,1.0
1999-12-28,34.19,34.5,34.19,34.38,24667,16.4915337028213,16.6410620867896,16.4915337028213,16.5831801317051,51139.2539467521,0.0,1.0
1999-12-29,33.94,34.81,33.87,34.31,49867,16.3709462963953,16.7905904707578,16.337181822596,16.5494156579058,103383.515488819,0.0,1.0
1999-12-30,33.75,34.19,33.63,33.69,42800,16.2792998675115,16.4915337028213,16.2214179124271,16.2503588899693,88732.31722224,0.0,1.0
1999-12-31,33.94,33.94,33.56,33.63,14200,16.3709462963953,16.3709462963953,16.1876534386278,16.2214179124271,29439.2267419581,0.0,1.0
2000-01-03,33.63,34.0,33.44,33.81,37000,16.2214179124271,16.3998872739376,16.1297714835433,16.3082408450538,76707.844327637,0.0,1.0
2000-01-04,33.63,33.63,33.38,33.5,118800,16.2214179124271,16.2214179124271,16.100830506001,16.1587124610855,246294.37584117,0.0,1.0
2000-01-05,33.12,33.75,33.12,33.75,14067,15.975419603318,16.2792998675115,15.975419603318,16.2792998675115,29163.4931393749,0.0,1.0
2000-01-06,33.44,33.44,32.88,33.0,5800,16.1297714835433,16.1297714835433,15.859655693149,15.9175376482335,12024.4728946026,0.0,1.0
2000-01-07,34.25,34.5,33.12,33.25,66400,16.5204746803636,16.6410620867896,15.975419603318,16.0381250546595,137659.482793381,0.0,1.0
2000-01-10,34.12,34.5,33.94,34.38,16800,16.457769229022,16.6410620867896,16.3709462963953,16.5831801317051,34829.507694711,0.0,1.0
2000-01-11,34.56,34.69,34.06,34.19,20600,16.6700030643318,16.7327085156733,16.4288282514798,16.4915337028213,42707.6106256575,0.0,1.0
2000-01-12,34.62,34.94,34.5,34.69,20000,16.6989440418741,16.8532959220994,16.6410620867896,16.7327085156733,41463.6996365605,0.0,1.0
2000-01-13,35.62,35.62,34.69,34.69,55000,17.1812936675781,17.1812936675781,16.7327085156733,16.7327085156733,114025.174000542,0.0,1.0
2000-01-14,35.37,35.62,35.31,35.5,51200,17.0607062611521,17.1812936675781,17.0317652836099,17.1234117124936,106147.071069595,0.0,1.0
2000-01-18,35.44,35.44,35.06,35.13,9400,17.0944707349514,17.0944707349514,16.9111778771838,16.9449423509831,19487.9388291835,0.0,1.0
2000-01-19,37.19,37.19,35.44,35.44,71600,17.9385825799335,17.9385825799335,17.0944707349514,17.0944707349514,148440.044698887,0.0,1.0
2000-01-20,36.63,37.12,36.25,37.0,46000,17.6684667895392,17.9048181061342,17.4851739317717,17.8469361510497,95366.5091640895,0.0,1.0
2000-01-21,36.31,36.38,36.0,36.38,34200,17.5141149093139,17.5478793831132,17.3645865253456,17.5478793831132,70902.9263785187,0.0,1.0
2000-01-24,36.0,36.19,36.0,36.19,10467,17.3645865253456,17.4562329542294,17.3645865253456,17.4562329542294,21700.0272047941,0.0,1.0
2000-01-25,36.12,36.44,35.88,36.0,22600,17.4224684804301,17.5768203606554,17.3067045702612,17.3645865253456,46853.9805893136,0.0,1.0
2000-01-26,36.44,36.44,36.0,36.06,46867,17.5768203606554,17.5768203606554,17.3645865253456,17.3935275028879,97163.9605433345,0.0,1.0
2000-01-27,36.0,36.31,36.0,36.31,19867,17.3645865253456,17.5141149093139,17.3645865253456,17.5141149093139,41187.9660339776,0.0,1.0
2000-01-28,36.06,36.31,36.06,36.12,10400,17.3935275028879,17.5141149093139,17.3935275028879,17.4224684804301,21561.1238110115,0.0,1.0
2000-01-31,35.81,36.31,35.81,36.19,23067,17.2729400964619,17.5141149093139,17.2729400964619,17.4562329542294,47822.1579758271,0.0,1.0
2000-02-01,36.38,36.38,35.81,35.88,12867,17.5478793831132,17.5478793831132,17.2729400964619,17.3067045702612,26675.6711611813,0.0,1.0
2000-02-02,36.12,36.44,36.0,36.12,45667,17.4224684804301,17.5768203606554,17.3645865253456,17.4224684804301,94676.1385651409,0.0,1.0
2000-02-03,36.69,36.69,36.38,36.38,17200,17.6974077670814,17.6974077670814,17.5478793831132,17.5478793831132,35658.7816874422,0.0,1.0
2000-02-04,36.63,36.69,36.63,36.69,11000,17.6684667895392,17.6974077670814,17.6684667895392,17.6974077670814,22805.0348001083,0.0,1.0
2000-02-07,36.12,36.5,36.0,36.25,14667,17.4224684804301,17.6057613381977,17.3645865253456,17.4851739317717,30407.4041284718,0.0,1.0
2000-02-08,35.19,35.94,35.0,35.75,41067,17.1909406600922,17.5573289947063,17.09812228199,17.464510616604,84064.4941178134,0.45,1.0
2000-02-09,35.75,35.75,35.25,35.37,1735467,17.464510616604,17.464510616604,17.2202517268613,17.2788738603996,3552515.53347358,0.0,1.0
2000-02-10,36.12,36.12,35.62,35.75,1041667,17.6452621950136,17.6452621950136,17.4010033052709,17.464510616604,2132301.10293473,0.0,1.0
2000-02-11,36.25,36.75,36.0,36.0,36267,17.7087695063467,17.9530283960895,17.5866400614754,17.5866400614754,74238.8537796953,0.0,1.0
2000-02-14,36.25,36.31,36.0,36.31,16800,17.7087695063467,17.7380805731159,17.5866400614754,17.7380805731159,34389.7411834142,0.0,1.0
2000-02-15,36.44,36.44,36.0,36.44,181600,17.801587884449,17.801587884449,17.5866400614754,17.801587884449,371736.726125475,0.0,1.0
2000-02-16,36.12,36.63,36.12,36.44,410867,17.6452621950136,17.8944062625512,17.6452621950136,17.801587884449,841048.20183368,0.0,1.0
2000-02-17,36.44,36.44,36.19,36.25,13800,17.801587884449,17.801587884449,17.6794584395776,17.7087695063467,28248.7159720901,0.0,1.0
2000-02-18,36.38,36.5,36.38,36.5,98467,17.7722768176799,17.8308989512181,17.7722768176799,17.8308989512181,201562.776494478,0.0,1.0
2000-02-22,35.56,36.5,35.56,36.5,15800,17.3716922385018,17.8308989512181,17.3716922385018,17.8308989512181,32342.7327796394,0.0,1.0
2000-02-23,34.75,35.0,34.25,35.0,68000,16.9759928371186,17.09812228199,16.7317339473759,17.09812228199,139196.571456676,0.0,1.0
2000-02-24,34.75,34.94,34.69,34.81,38800,16.9759928371186,17.0688112152208,16.9466817703495,17.0053039038877,79423.9260664563,0.0,1.0
2000-02-25,35.13,35.13,34.75,34.75,21867,17.1616295933231,17.1616295933231,16.9759928371186,16.9759928371186,44761.9327653401,0.0,1.0
2000-02-28,35.06,35.06,34.88,35.0,25467,17.1274333487591,17.1274333487591,17.0395001484517,17.09812228199,52131.1630189289,0.0,1.0
2000-02-29,35.5,35.5,34.75,34.94,36200,17.3423811717327,17.3423811717327,16.9759928371186,17.0688112152208,74101.7042166421,0.0,1.0
2000-03-01,35.75,35.81,35.5,35.5,22600,17.464510616604,17.4938216833732,17.3423811717327,17.3423811717327,46262.3899253071,0.0,1.0
2000-03-02,35.37,35.81,35.13,35.62,12200,17.2788738603996,17.4938216833732,17.1616295933231,17.4010033052709,24973.5025260506,0.0,1.0
2000-03-03,35.81,35.81,35.5,35.5,40667,17.4938216833732,17.4938216833732,17.3423811717327,17.3423811717327,83245.6907563034,0.0,1.0
2000-03-06,36.12,36.38,35.81,35.94,23600,17.6452621950136,17.7722768176799,17.4938216833732,17.5573289947063,48309.3983290818,0.0,1.0
2000-03-07,35.5,36.5,35.5,36.38,37800,17.3423811717327,17.8308989512181,17.3423811717327,17.7722768176799,77376.9176626816,0.0,1.0
2000-03-08,36.0,36.06,35.75,35.75,45400,17.5866400614754,17.6159511282445,17.464510616604,17.464510616604,92934.1815313689,0.0,1.0
2000-03-09,36.12,36.12,35.88,36.0,10467,17.6452621950136,17.6452621950136,17.5280179279371,17.5866400614754,21426.0369623093,0.0,1.0
2000-03-10,36.19,36.44,36.0,36.0,21067,17.6794584395776,17.801587884449,17.5866400614754,17.5866400614754,43124.3260423205,0.0,1.0
2000-03-13,36.5,36.75,36.25,36.31,93800,17.8308989512181,17.9530283960895,17.7087695063467,17.7380805731159,192009.388274062,0.0,1.0
2000-03-14,36.94,37.0,36.5,36.5,32600,18.0458467741917,18.0751578409608,17.8308989512181,17.8308989512181,66732.4739630535,0.0,1.0
2000-03-15,37.0,37.12,36.5,37.12,68600,18.0751578409608,18.1337799744991,17.8308989512181,18.1337799744991,140424.776498941,0.0,1.0
2000-03-16,37.0,37.12,36.63,37.12,35467,18.0751578409608,18.1337799744991,17.8944062625512,18.1337799744991,72601.2470566755,0.0,1.0
2000-03-17,36.75,37.0,36.5,36.75,139200,17.9530283960895,18.0751578409608,17.8308989512181,17.9530283960895,284943.56980543,0.0,1.0
2000-03-20,36.94,37.0,36.63,36.75,54600,18.0458467741917,18.0751578409608,17.8944062625512,17.9530283960895,111766.658846096,0.0,1.0
2000-03-21,37.19,37.25,36.94,36.94,50800,18.167976219063,18.1972872858322,18.0458467741917,18.0458467741917,103988.026911752,0.0,1.0
2000-03-22,37.19,37.25,37.06,37.19,14267,18.167976219063,18.1972872858322,18.1044689077299,18.167976219063,29204.668896653,0.0,1.0
2000-03-23,37.25,37.31,37.19,37.19,21600,18.1972872858322,18.2265983526013,18.167976219063,18.167976219063,44215.3815215323,0.0,1.0
2000-03-24,37.0,37.38,37.0,37.38,23867,18.0751578409608,18.2607945971653,18.0751578409608,18.2607945971653,48855.9495728896,0.0,1.0
2000-03-27,36.87,37.06,36.81,37.0,18200,18.0116505296277,18.1044689077299,17.9823394628586,18.0751578409608,37255.5529486986,0.0,1.0
2000-03-28,36.63,37.0,36.63,36.87,19600,17.8944062625512,18.0751578409608,17.8944062625512,18.0116505296277,40121.3647139831,0.0,1.0
2000-03-29,36.25,36.63,36.0,36.56,32800,17.7087695063467,17.8944062625512,17.5866400614754,17.8602100179872,67141.8756438086,0.0,1.0
2000-03-30,36.75,36.75,36.25,36.25,15400,17.9530283960895,17.9530283960895,17.7087695063467,17.7087695063467,31523.9294181295,0.0,1.0
2000-03-31,36.81,36.81,36.63,36.69,13467,17.9823394628586,17.9823394628586,17.8944062625512,17.9237173293203,27567.0621736332,0.0,1.0
2000-04-03,36.56,36.87,36.56,36.87,19467,17.8602100179872,18.0116505296277,17.8602100179872,18.0116505296277,39849.1125962811,0.0,1.0
2000-04-04,36.63,36.75,36.5,36.56,7400,17.8944062625512,17.9530283960895,17.8308989512181,17.8602100179872,15147.8621879324,0.0,1.0
2000-04-05,36.81,36.81,36.44,36.5,26267,17.9823394628586,17.9823394628586,17.801587884449,17.8308989512181,53768.7697419486,0.0,1.0
2000-04-06,37.12,37.12,36.75,36.81,13600,18.1337799744991,18.1337799744991,17.9530283960895,17.9823394628586,27839.3142913352,0.0,1.0
2000-04-07,37.81,37.81,37.25,37.25,38667,18.470857242344,18.470857242344,18.1972872858322,18.1972872858322,79151.6739487543,0.0,1.0
2000-04-10,37.62,37.88,37.5,37.81,44467,18.3780388642418,18.505053486908,18.3194167307035,18.470857242344,91024.3226906471,0.0,1.0
2000-04-11,37.44,37.75,37.25,37.75,129267,18.2901056639344,18.4415461755749,18.1972872858322,18.4415461755749,264610.635330737,0.0,1.0
2000-04-12,38.25,38.75,37.56,37.56,231467,18.6858050653176,18.9300639550603,18.3487277974727,18.3487277974727,473814.894196506,0.0,1.0
2000-04-13,38.56,38.88,38.19,38.5,48267,18.8372455769581,18.9935712663934,18.6564939985485,18.807934510189,98802.9546249908,0.0,1.0
2000-04-14,39.0,39.19,38.37,38.81,47067,19.0521933999317,19.1450117780339,18.7444271988558,18.9593750218294,96346.5445404612,0.0,1.0
2000-04-17,38.75,39.5,38.62,39.12,28600,18.9300639550603,19.2964522896744,18.8665566437272,19.1108155334699,58544.440347955,0.0,1.0
2000-04-18,39.25,39.25,39.0,39.0,62667,19.174322844803,19.174322844803,19.0521933999317,19.0521933999317,128279.875639346,0.0,1.0
2000-04-19,39.38,39.5,39.06,39.5,175067,19.2378301561361,19.2964522896744,19.0815044667008,19.2964522896744,358363.620223617,0.0,1.0
2000-04-20,39.87,39.87,39.06,39.12,17867,19.477203868084,19.477203868084,19.0815044667008,19.1108155334699,36573.8991502416,0.0,1.0
2000-04-24,39.5,40.12,39.5,40.12,14067,19.2964522896744,19.5993333129553,19.2964522896744,19.5993333129553,28795.2672158979,0.0,1.0
2000-04-25,39.5,39.63,39.38,39.38,17600,19.2964522896744,19.3599596010075,19.2378301561361,19.2378301561361,36027.3479064338,0.0,1.0
2000-04-26,39.38,39.75,39.31,39.5,13067,19.2378301561361,19.4185817345457,19.2036339115722,19.2964522896744,26748.2588121234,0.0,1.0
2000-04-27,39.5,39.5,39.25,39.44,12467,19.2964522896744,19.2964522896744,19.174322844803,19.2671412229053,25520.0537698585,0.0,1.0
2000-04-28,39.25,39.38,39.0,39.38,62800,19.174322844803,19.2378301561361,19.0521933999317,19.2378301561361,128552.127757048,0.0,1.0
2000-05-01,39.25,39.25,39.12,39.25,47867,19.174322844803,19.174322844803,19.1108155334699,19.174322844803,97984.1512634812,0.0,1.0
2000-05-02,38.94,39.25,38.81,39.25,34600,19.0228823331625,19.174322844803,18.9593750218294,19.174322844803,70826.490770603,0.0,1.0
2000-05-03,38.69,38.94,38.37,38.94,209600,18.9007528882912,19.0228823331625,18.7444271988558,19.0228823331625,429052.961431166,0.0,1.0
2000-05-04,39.0,39.19,38.81,38.81,19600,19.0521933999317,19.1450117780339,18.9593750218294,18.9593750218294,40121.364713983,0.0,1.0
2000-05-05,39.25,39.25,38.88,39.12,18267,19.174322844803,19.174322844803,18.9935712663934,19.1108155334699,37392.7025117515,0.0,1.0
2000-05-08,39.0,39.25,38.94,39.25,16067,19.0521933999317,19.174322844803,19.0228823331625,19.174322844803,32889.2840234472,0.0,1.0
2000-05-09,39.12,39.25,39.0,39.12,65800,19.1108155334699,19.174322844803,19.0521933999317,19.1108155334699,134693.152968372,0.0,1.0
2000-05-10,38.94,39.25,38.75,39.19,149667,19.0228823331625,19.174322844803,18.9300639550603,19.1450117780339,306369.606767741,0.0,1.0
2000-05-11,39.12,39.12,38.94,39.0,23467,19.1108155334699,19.1108155334699,19.0228823331625,19.0521933999317,48037.1462113797,0.0,1.0
2000-05-12,39.06,39.19,39.06,39.12,30600,19.0815044667008,19.1450117780339,19.0815044667008,19.1108155334699,62638.4571555042,0.0,1.0
2000-05-15,39.19,39.19,39.0,39.0,17067,19.1450117780339,19.1450117780339,19.0521933999317,19.0521933999317,34936.2924272219,0.0,1.0
2000-05-16,39.0,39.19,39.0,39.12,26200,19.2720264007001,19.3659157600881,19.2720264007001,19.3313249434715,53019.8526483381,0.45,1.0
2000-05-17,38.88,39.12,38.75,39.12,2029000,19.2127278579287,19.3313249434715,19.1484877699264,19.3313249434715,4106003.09249916,0.0,1.0
2000-05-18,38.56,39.12,38.56,39.0,2895267,19.0545984105384,19.3313249434715,19.0545984105384,19.2720264007001,5859031.66861051,0.0,1.0
2000-05-19,38.37,38.75,38.31,38.75,16200,18.9607090511503,19.1484877699264,18.9310597797647,19.1484877699264,32783.2676680564,0.0,1.0
2000-05-22,38.44,38.56,38.13,38.56,40667,18.995299867767,19.0545984105384,18.8421119656076,19.0545984105384,82296.1201393114,0.0,1.0
2000-05-23,38.31,38.44,38.25,38.25,23667,18.9310597797647,18.995299867767,18.901410508379,18.901410508379,47893.9256728325,0.0,1.0
2000-05-24,38.62,38.62,38.25,38.44,100467,19.0842476819241,19.0842476819241,18.901410508379,18.995299867767,203310.898321396,0.0,1.0
2000-05-25,38.44,38.94,38.44,38.62,24267,18.995299867767,19.2423771293144,18.995299867767,19.0842476819241,49108.1207716495,0.0,1.0
2000-05-26,38.5,38.69,38.44,38.44,68067,19.0249491391527,19.1188384985407,18.995299867767,18.995299867767,137744.362985283,0.0,1.0
2000-05-30,37.88,38.37,37.75,38.25,93400,18.7185733348339,18.9607090511503,18.6543332468315,18.901410508379,189009.70371583,0.0,1.0
2000-05-31,38.31,38.44,38.0,38.0,18067,18.9310597797647,18.995299867767,18.7778718776052,18.7778718776052,36561.4380838748,0.0,1.0
2000-06-01,38.56,38.56,38.19,38.25,9667,19.0545984105384,19.0545984105384,18.8717612369933,18.901410508379,19562.7067004383,0.0,1.0
2000-06-02,38.88,38.88,38.56,38.62,49067,19.2127278579287,19.2127278579287,19.0545984105384,19.0842476819241,99294.8515227483,0.0,1.0
2000-06-05,39.0,39.0,38.88,38.94,70067,19.2720264007001,19.2720264007001,19.2127278579287,19.2423771293144,141791.67998134,0.0,1.0
2000-06-06,38.94,39.06,38.88,39.0,57867,19.2423771293144,19.3016756720858,19.2127278579287,19.2720264007001,117103.046305396,0.0,1.0
2000-06-07,38.94,38.94,38.69,38.75,21867,19.2423771293144,19.2423771293144,19.1188384985407,19.1484877699264,44251.340376382,0.0,1.0
2000-06-08,39.0,39.06,38.81,38.94,65200,19.2720264007001,19.3016756720858,19.1781370413121,19.2423771293144,131942.534071437,0.0,1.0
2000-06-09,39.06,39.12,38.94,39.0,8867,19.3016756720858,19.3313249434715,19.2423771293144,19.2720264007001,17943.7799020158,0.0,1.0
2000-06-12,38.75,39.0,38.75,39.0,17200,19.1484877699264,19.2720264007001,19.1484877699264,19.2720264007001,34806.9261660845,0.0,1.0
2000-06-13,38.94,38.94,38.62,38.94,66667,19.2423771293144,19.2423771293144,19.0842476819241,19.2423771293144,134911.241088044,0.0,1.0
2000-06-14,38.81,39.0,38.81,38.94,159867,19.1781370413121,19.2720264007001,19.1781370413121,19.2423771293144,323516.213104269,0.0,1.0
2000-06-15,38.81,38.94,38.75,38.75,24200,19.1781370413121,19.2423771293144,19.1484877699264,19.1484877699264,48972.5356522816,0.0,1.0
2000-06-16,38.44,38.94,38.25,38.94,52267,18.995299867767,19.2423771293144,18.901410508379,19.2423771293144,105770.558716438,0.0,1.0
2000-06-19,38.88,38.88,38.25,38.31,65667,19.2127278579287,19.2127278579287,18.901410508379,18.9310597797647,132887.582590016,0.0,1.0
2000-06-20,39.0,39.0,38.81,39.0,20667,19.2720264007001,19.2720264007001,19.1781370413121,19.2720264007001,41822.9501787482,0.0,1.0
2000-06-21,39.0,39.0,38.88,39.0,26400,19.2720264007001,19.2720264007001,19.2127278579287,19.2720264007001,53424.5843479437,0.0,1.0
2000-06-22,38.81,39.0,38.75,38.75,71200,19.1781370413121,19.2720264007001,19.1484877699264,19.1484877699264,144084.485059605,0.0,1.0
2000-06-23,38.75,39.0,38.56,38.75,27600,19.1484877699264,19.2720264007001,19.0545984105384,19.1484877699264,55852.9745455774,0.0,1.0
2000-06-26,39.06,39.19,38.88,38.88,180067,19.3016756720858,19.3659157600881,19.2127278579287,19.2127278579287,364394.114764438,0.0,1.0
2000-06-27,39.75,39.81,39.0,39.0,177600,19.6426422930213,19.672291564407,19.2720264007001,19.2720264007001,359401.749249802,0.0,1.0
2000-06-28,39.5,39.63,39.44,39.63,45467,19.5191036622476,19.5833437502499,19.4894543908619,19.5833437502499,92009.6809298465,0.0,1.0
2000-06-29,39.63,39.81,39.25,39.63,30000,19.5833437502499,19.672291564407,19.3955650314738,19.5833437502499,60709.754940845,0.0,1.0
2000-06-30,38.48,39.75,38.06,39.75,131600,19.0150660486908,19.6426422930213,18.8075211489909,19.6426422930213,266313.458340507,0.0,1.0
2000-07-03,39.06,39.19,38.62,38.62,21000,19.3016756720858,19.3659157600881,19.0842476819241,19.0842476819241,42496.8284585916,0.0,1.0
2000-07-05,39.31,39.38,38.75,39.31,31200,19.4252143028595,19.4598051194762,19.1484877699264,19.4252143028595,63138.1451384789,0.0,1.0
2000-07-06,39.5,39.56,38.75,39.56,54667,19.5191036622476,19.5487529336332,19.1484877699264,19.5487529336332,110627.339111706,0.0,1.0
2000-07-07,40.12,40.12,39.31,39.5,77067,19.8254794665664,19.8254794665664,19.4252143028595,19.5191036622476,155957.289467537,0.0,1.0
2000-07-10,40.56,40.69,39.69,39.75,39400,20.0429074567281,20.1071475447305,19.6129930216356,19.6426422930213,79732.1448223099,0.0,1.0
2000-07-11,40.75,40.75,40.31,40.62,46467,20.1367968161161,20.1367968161161,19.9193688259544,20.0725567281138,94033.3394278751,0.0,1.0
2000-07-12,40.5,40.94,40.5,40.75,54667,20.0132581853424,20.2306861755042,20.0132581853424,20.1367968161161,110627.339111706,0.0,1.0
2000-07-13,40.25,40.69,40.19,40.44,29867,19.8897195545687,20.1071475447305,19.860070283183,19.9836089139567,60440.6083606073,0.0,1.0
2000-07-14,41.0,41.13,40.31,40.31,52667,20.2603354468899,20.3245755348922,19.9193688259544,19.9193688259544,106580.022115649,0.0,1.0
2000-07-17,41.44,41.69,41.13,41.13,65267,20.4777634370516,20.6013020678253,20.3245755348922,20.3245755348922,132078.119190805,0.0,1.0
2000-07-18,40.62,41.44,40.56,41.37,26800,20.0725567281138,20.4777634370516,20.0429074567281,20.443172620435,54234.0477471549,0.0,1.0
2000-07-19,39.81,40.56,39.81,40.56,39800,19.672291564407,20.0429074567281,19.672291564407,20.0429074567281,80541.608221521,0.0,1.0
2000-07-20,41.25,41.25,39.69,39.75,33667,20.3838740776636,20.3838740776636,19.6129930216356,19.6426422930213,68130.5106531143,0.0,1.0
2000-07-21,42.0,42.0,41.19,41.25,27400,20.7544899699847,20.7544899699847,20.3542248062779,20.3838740776636,55448.2428459719,0.0,1.0
2000-07-24,41.5,42.0,41.25,42.0,27467,20.5074127084373,20.7544899699847,20.3838740776636,20.7544899699847,55583.8279653397,0.0,1.0
2000-07-25,41.62,41.88,41.31,41.44,21600,20.5667112512087,20.6951914272134,20.4135233490493,20.4777634370516,43711.0235574084,0.0,1.0
2000-07-26,42.19,42.38,41.56,41.62,28867,20.8483793293728,20.9422686887608,20.537061979823,20.5667112512087,58416.949862579,0.0,1.0
2000-07-27,43.0,43.12,42.0,42.12,31000,21.2486444930796,21.307943035851,20.7544899699847,20.8137885127561,62733.4134388733,0.0,1.0
2000-07-28,42.94,43.06,42.44,42.87,25467,21.2189952216939,21.2782937644653,20.9719179601465,21.1844044050773,51536.5109692834,0.0,1.0
2000-07-31,43.62,43.62,42.87,43.0,21800,21.5550202973984,21.5550202973984,21.1844044050773,21.2486444930796,44115.7552570141,0.0,1.0
2000-08-01,45.63,45.63,43.75,43.75,62000,22.5482708888191,22.5482708888191,21.6192603854008,21.6192603854008,125466.826877747,0.0,1.0
2000-08-02,45.31,45.63,44.88,45.63,62467,22.3901414414288,22.5482708888191,22.177654996498,22.5482708888191,126411.875396325,0.0,1.0
2000-08-03,45.12,45.25,44.69,45.25,109800,22.2962520820407,22.3604921700431,22.08376563711,22.3604921700431,222197.703083493,0.0,1.0
2000-08-04,44.62,45.12,44.5,45.12,34267,22.0491748204933,22.2962520820407,21.9898762777219,22.2962520820407,69344.7057519313,0.0,1.0
2000-08-07,44.19,44.69,44.19,44.5,39400,21.8366883755625,22.08376563711,21.8366883755625,21.9898762777219,79732.1448223099,0.0,1.0
2000-08-08,44.19,44.31,44.06,44.25,53800,21.8366883755625,21.8959869183339,21.7724482875602,21.8663376469482,108872.827193916,0.0,1.0
2000-08-09,43.75,43.94,43.69,43.75,149200,21.8416299207935,21.9364849993066,21.8116756854735,21.8416299207935,298855.901490472,0.45,1.0
2000-08-10,43.38,43.88,43.25,43.88,31267,21.6569121363205,21.9065307639867,21.5920112931273,21.9065307639867,62629.540696398,0.0,1.0
2000-08-11,43.5,43.5,43.31,43.31,3575400,21.7168206069604,21.7168206069604,21.6219655284472,21.6219655284472,7161725.13531523,0.0,1.0
2000-08-14,43.44,43.44,43.38,43.38,9600,21.6868663716404,21.6868663716404,21.6569121363205,21.6569121363205,19229.3341441591,0.0,1.0
2000-08-15,43.25,43.81,43.19,43.5,61800,21.5920112931273,21.8715841561134,21.5620570578073,21.7168206069604,123788.838553024,0.0,1.0
2000-08-16,43.44,43.44,43.12,43.12,54867,21.6868663716404,21.6868663716404,21.527110449934,21.527110449934,109901.653800789,0.0,1.0
2000-08-17,43.0,43.31,42.94,43.31,25067,21.4672019792942,21.6219655284472,21.4372477439742,21.6219655284472,50210.5957282952,0.0,1.0
2000-08-18,42.81,43.0,42.75,42.87,13600,21.372346900781,21.4672019792942,21.342392665461,21.4023011361009,27241.5567042253,0.0,1.0
2000-08-21,42.38,42.75,42.38,42.75,13800,21.1576748809881,21.342392665461,21.1576748809881,21.342392665461,27642.1678322286,0.0,1.0
2000-08-22,42.12,42.31,42.0,42.31,194867,21.0278731946016,21.1227282731148,20.9679647239617,21.1227282731148,390329.443403109,0.0,1.0
2000-08-23,41.5,42.25,41.5,42.0,23800,20.7183460962955,21.0927740377948,20.7183460962955,20.9679647239617,47672.7242323944,0.0,1.0
2000-08-24,41.75,41.75,41.44,41.5,22667,20.8431554101286,20.8431554101286,20.6883918609756,20.7183460962955,45403.2621922556,0.0,1.0
2000-08-25,40.5,41.25,40.31,41.13,99000,20.2191088409631,20.5935367824624,20.1242537624499,20.5336283118225,198302.50836164,0.0,1.0
2000-08-28,40.88,41.0,40.5,40.56,35267,20.4088189979894,20.4687274686293,20.2191088409631,20.249063076283,70641.7632564644,0.0,1.0
2000-08-29,40.38,40.94,40.38,40.94,23200,20.1592003703232,20.4387732333094,20.1592003703232,20.4387732333094,46470.8908483844,0.0,1.0
2000-08-30,40.62,40.62,40.38,40.38,93067,20.279017311603,20.279017311603,20.1592003703232,20.1592003703232,186418.379249422,0.0,1.0
2000-08-31,41.13,41.25,40.5,40.5,76867,20.5336283118225,20.5935367824624,20.2191088409631,20.2191088409631,153968.877881154,0.0,1.0
2000-09-01,41.19,41.25,41.0,41.25,24267,20.5635825471425,20.5935367824624,20.4687274686293,20.5935367824624,48608.151216282,0.0,1.0
2000-09-05,41.56,42.0,41.5,42.0,41467,20.7483003316155,20.9679647239617,20.7183460962955,20.9679647239617,83060.7082245669,0.0,1.0
2000-09-06,41.69,42.0,41.5,41.5,59867,20.8132011748087,20.9679647239617,20.7183460962955,20.7183460962955,119916.932000872,0.0,1.0
2000-09-07,42.0,42.06,41.69,41.69,26600,20.9679647239617,20.9979189592817,20.8132011748087,20.8132011748087,53281.2800244408,0.0,1.0
2000-09-08,42.56,42.63,41.94,41.94,19867,21.2475375869479,21.2824841948212,20.9380104886418,20.9380104886418,39794.7064002092,0.0,1.0
2000-09-11,43.5,43.5,42.56,42.81,30000,21.7168206069604,21.7168206069604,21.2475375869479,21.372346900781,60091.669200497,0.0,1.0
2000-09-12,43.69,43.75,43.44,43.75,30267,21.8116756854735,21.8416299207935,21.6868663716404,21.8416299207935,60626.4850563815,0.0,1.0
2000-09-13,43.25,43.66,43.12,43.62,56200,21.5920112931273,21.7966985678135,21.527110449934,21.7767290776003,112571.726968931,0.0,1.0
2000-09-14,43.38,43.44,43.12,43.31,40600,21.6569121363205,21.6868663716404,21.527110449934,21.6219655284472,81324.0589846726,0.0,1.0
2000-09-15,43.31,43.5,43.19,43.25,39000,21.6219655284472,21.7168206069604,21.5620570578073,21.5920112931273,78119.1699606462,0.0,1.0
2000-09-18,42.87,43.44,42.87,43.19,40200,21.4023011361009,21.6868663716404,21.4023011361009,21.5620570578073,80522.8367286662,0.0,1.0
2000-09-19,44.0,44.0,43.0,43.0,72400,21.9664392346266,21.9664392346266,21.4672019792942,21.4672019792942,145021.228337199,0.0,1.0
2000-09-20,43.38,44.0,43.38,44.0,114400,21.6569121363205,21.9664392346266,21.6569121363205,21.9664392346266,229149.565217895,0.0,1.0
2000-09-21,42.87,43.5,42.87,43.31,42067,21.4023011361009,21.7168206069604,21.4023011361009,21.6219655284472,84262.5416085772,0.0,1.0
2000-09-22,43.38,43.62,42.75,42.75,61800,21.6569121363205,21.7767290776003,21.342392665461,21.342392665461,123788.838553024,0.0,1.0
2000-09-25,43.25,43.38,43.19,43.38,16400,21.5920112931273,21.6569121363205,21.5620570578073,21.6569121363205,32850.1124962717,0.0,1.0
2000-09-26,43.5,43.56,43.12,43.12,27067,21.7168206069604,21.7467748422803,21.527110449934,21.527110449934,54216.7070083284,0.0,1.0
2000-09-27,43.75,43.75,43.19,43.5,45267,21.8416299207935,21.8416299207935,21.5620570578073,21.7168206069604,90672.3196566299,0.0,1.0
2000-09-28,43.38,44.0,43.31,43.75,65200,21.6569121363205,21.9664392346266,21.6219655284472,21.8416299207935,130599.22772908,0.0,1.0
2000-09-29,43.06,43.56,43.0,43.38,42867,21.4971562146141,21.7467748422803,21.4672019792942,21.6569121363205,85864.9861205902,0.0,1.0
2000-10-02,42.25,43.0,42.25,43.0,54400,21.0927740377948,21.4672019792942,21.0927740377948,21.4672019792942,108966.226816902,0.0,1.0
2000-10-03,27.56,28.38,27.5,28.12,105800,20.6384681354423,21.2525299595012,20.5935367824624,21.0578274299216,141282.191142502,0.0,1.5
2000-10-04,27.5,27.88,27.25,27.69,115500,20.5935367824624,20.8781020180019,20.4063228117128,20.7358194002322,154235.284281276,0.0,1.0
2000-10-05,27.38,27.62,27.19,27.44,86600,20.5036740765026,20.6833994884222,20.3613914587328,20.5486054294825,115643.07895029,0.0,1.0
2000-10-06,27.19,27.5,26.94,27.25,109200,20.3613914587328,20.5935367824624,20.1741774879832,20.4063228117128,145822.450593206,0.0,1.0
2000-10-09,27.12,27.38,26.81,27.12,72000,20.3089715469229,20.5036740765026,20.0768262231934,20.3089715469229,96146.6707207955,0.0,1.0
2000-10-10,26.69,27.06,26.38,27.0,68400,19.9869635172335,20.264040193943,19.7548181935039,20.2191088409631,91339.3371847556,0.0,1.0
2000-10-11,26.94,26.94,26.38,26.38,91100,20.1741774879832,20.1741774879832,19.7548181935039,19.7548181935039,121652.245870339,0.0,1.0
2000-10-12,26.69,26.81,26.38,26.81,166400,19.9869635172335,20.0768262231934,19.7548181935039,20.0768262231934,222205.638999172,0.0,1.0
2000-10-13,26.12,26.69,26.06,26.62,979300,19.5601156639243,19.9869635172335,19.5151843109444,19.9345436054236,1307728.25884548,0.0,1.0
2000-10-16,26.12,26.19,26.0,26.19,63500,19.5601156639243,19.6125355757342,19.4702529579645,19.6125355757342,84796.0220940347,0.0,1.0
2000-10-17,26.31,26.31,25.94,26.12,97100,19.702398281694,19.702398281694,19.4253216049845,19.5601156639243,129664.468430406,0.0,1.0
2000-10-18,26.12,26.31,25.81,26.31,39500,19.5601156639243,19.702398281694,19.3279703401947,19.702398281694,52747.1318537696,0.0,1.0
2000-10-19,26.5,26.81,26.38,26.38,52900,19.8446808994638,20.0768262231934,19.7548181935039,19.7548181935039,70641.0955712509,0.0,1.0
2000-10-20,26.94,26.94,26.38,26.62,100500,20.1741774879832,20.1741774879832,19.7548181935039,19.9345436054236,134204.72788111,0.0,1.0
2000-10-23,26.62,26.88,26.44,26.88,151900,19.9345436054236,20.1292461350033,19.7997495464839,20.1292461350033,202842.767812345,0.0,1.0
2000-10-24,26.06,26.94,26.06,26.75,55200,19.5151843109444,20.1741774879832,19.5151843109444,20.0318948702134,73712.4475526097,0.0,1.0
2000-10-25,26.0,26.06,25.69,25.69,128700,19.4702529579645,19.5151843109444,19.2381076342349,19.2381076342349,171862.173913421,0.0,1.0
2000-10-26,26.12,26.38,25.75,25.75,66100,19.5601156639243,19.7548181935039,19.2830389872148,19.2830389872148,88267.9852033968,0.0,1.0
2000-10-27,26.56,26.56,26.12,26.19,10000,19.8896122524437,19.8896122524437,19.5601156639243,19.6125355757342,13353.7042667771,0.0,1.0
2000-10-30,26.12,26.5,26.0,26.5,125200,19.5601156639243,19.8446808994638,19.4702529579645,19.8446808994638,167188.37742005,0.0,1.0
2000-10-31,26.0,26.12,25.88,26.0,19900,19.4702529579645,19.5601156639243,19.3803902520046,19.4702529579645,26573.8714908864,0.0,1.0
2000-11-01,26.25,26.31,25.94,25.94,35600,19.6574669287141,19.702398281694,19.4253216049845,19.4253216049845,47539.1871897266,0.0,1.0
2000-11-02,26.75,26.75,26.12,26.5,172700,20.0318948702134,20.0318948702134,19.5601156639243,19.8446808994638,230618.472687241,0.0,1.0
2000-11-03,26.5,26.88,26.5,26.75,296000,19.8446808994638,20.1292461350033,19.8446808994638,20.0318948702134,395269.646296602,0.0,1.0
2000-11-06,26.44,26.69,26.31,26.5,107200,19.7997495464839,19.9869635172335,19.702398281694,19.8446808994638,143151.709739851,0.0,1.0
2000-11-07,26.69,26.69,26.31,26.31,157400,19.9869635172335,19.9869635172335,19.702398281694,19.702398281694,210187.305159072,0.0,1.0
2000-11-08,26.69,26.75,26.5,26.69,54000,19.9869635172335,20.0318948702134,19.8446808994638,19.9869635172335,72110.0030405965,0.0,1.0
2000-11-09,26.75,26.94,26.44,26.69,100800,20.0318948702134,20.1741774879832,19.7997495464839,19.9869635172335,134605.339009114,0.0,1.0
2000-11-10,26.81,26.94,26.56,26.75,35000,20.0768262231934,20.1741774879832,19.8896122524437,20.0318948702134,46737.9649337198,0.0,1.0
2000-11-13,26.69,26.81,26.38,26.75,30600,19.9869635172335,20.0768262231934,19.7548181935039,20.0318948702134,40862.335056338,0.0,1.0
2000-11-14,26.94,26.94,26.69,26.81,36100,20.1741774879832,20.1741774879832,19.9869635172335,20.0768262231934,48206.8724030654,0.0,1.0
2000-11-15,27.06,27.12,26.75,26.75,60400,20.264040193943,20.3089715469229,20.0318948702134,20.0318948702134,80656.3737713339,0.0,1.0
2000-11-16,27.25,27.31,27.06,27.06,110600,20.4063228117128,20.4512541646927,20.264040193943,20.264040193943,147691.969190555,0.0,1.0
2000-11-17,27.44,27.44,27.19,27.38,143500,20.5486054294825,20.5486054294825,20.3613914587328,20.5036740765026,191625.656228252,0.0,1.0
2000-11-20,27.62,27.75,27.38,27.38,89200,20.6833994884222,20.7807507532121,20.5036740765026,20.5036740765026,119115.042059652,0.0,1.0
2000-11-21,27.25,27.69,27.19,27.69,49900,20.4063228117128,20.7358194002322,20.3613914587328,20.7358194002322,66634.9842912177,0.0,1.0
2000-11-22,27.38,27.44,27.25,27.25,108700,20.5036740765026,20.5486054294825,20.4063228117128,20.4063228117128,145154.765379867,0.0,1.0
2000-11-24,27.38,27.44,27.31,27.44,5500,20.5036740765026,20.5486054294825,20.4512541646927,20.5486054294825,7344.53734672741,0.0,1.0
2000-11-27,27.25,27.5,27.25,27.5,42400,20.4063228117128,20.5935367824624,20.4063228117128,20.5935367824624,56619.7060911349,0.0,1.0
2000-11-28,27.38,27.5,27.31,27.38,57200,20.5036740765026,20.5935367824624,20.4512541646927,20.5036740765026,76383.1884059651,0.0,1.0
2000-11-29,27.5,27.5,27.38,27.44,27800,20.5935367824624,20.5935367824624,20.5036740765026,20.5486054294825,37123.2978616404,0.0,1.0
2000-11-30,27.56,27.56,27.38,27.5,123300,20.6384681354423,20.6384681354423,20.5036740765026,20.5935367824624,164651.173609362,0.0,1.0
2000-12-01,27.62,27.69,27.56,27.62,36000,20.6833994884222,20.7358194002322,20.6384681354423,20.6833994884222,48073.3353603978,0.0,1.0
2000-12-04,27.69,28.0,27.44,27.62,284700,20.7358194002322,20.9679647239617,20.5486054294825,20.6833994884222,380179.960475144,0.0,1.0
2000-12-05,28.19,28.25,27.75,27.75,49400,21.1102473417315,21.1551786947114,20.7807507532121,20.7807507532121,65967.2990778789,0.0,1.0
2000-12-06,27.62,28.06,27.62,27.88,63500,20.9380104886418,21.2715631539207,20.9380104886418,21.135109790852,83764.8830556952,0.34,1.0
2000-12-07,27.56,27.75,27.44,27.56,98500,20.8925260342856,21.0365601397469,20.8015571255732,20.8925260342856,129934.503637574,0.0,1.0
2000-12-08,27.62,27.75,27.25,27.56,3224800,20.9380104886418,21.0365601397469,20.6575230201118,20.8925260342856,4253936.92721269,0.0,1.0
2000-12-11,27.12,27.62,27.06,27.56,136000,20.5589733690067,20.9380104886418,20.5134889146505,20.8925260342856,179401.954261017,0.0,1.0
2000-12-12,26.88,26.94,26.69,26.88,133700,20.3770355515819,20.4225200059381,20.2330014461205,20.3770355515819,176367.950622779,0.0,1.0
2000-12-13,27.19,27.25,27.0,27.0,83200,20.6120385657556,20.6575230201118,20.4680044602943,20.4680044602943,109751.78378321,0.0,1.0
2000-12-14,27.12,27.44,27.06,27.25,45400,20.5589733690067,20.8015571255732,20.5134889146505,20.6575230201118,59888.5935547806,0.0,1.0
2000-12-15,27.75,27.75,27.06,27.12,88800,21.0365601397469,21.0365601397469,20.5134889146505,20.5589733690067,117138.923076311,0.0,1.0
2000-12-18,28.19,28.19,27.75,28.0,97000,21.3701128050258,21.3701128050258,21.0365601397469,21.2260786995644,127955.805612637,0.0,1.0
2000-12-19,27.88,28.31,27.5,28.31,89400,21.135109790852,21.4610817137382,20.8470415799294,21.4610817137382,117930.402286286,0.0,1.0
2000-12-20,27.62,28.06,27.62,27.88,113200,20.9380104886418,21.2715631539207,20.9380104886418,21.135109790852,149325.744281964,0.0,1.0
2000-12-21,27.69,27.88,27.62,27.62,33900,20.9910756853907,21.135109790852,20.9380104886418,20.9380104886418,44718.5753635916,0.0,1.0
2000-12-22,26.88,27.62,26.81,27.19,230100,20.3770355515819,20.9380104886418,20.323970354833,20.6120385657556,303532.27702544,0.0,1.0
2000-12-26,27.19,27.31,27.0,27.12,59600,20.6120385657556,20.703007474468,20.4680044602943,20.5589733690067,78620.2681908574,0.0,1.0
2000-12-27,27.62,27.62,27.12,27.12,83700,20.9380104886418,20.9380104886418,20.5589733690067,20.5589733690067,110411.349791523,0.0,1.0
2000-12-28,27.88,28.0,27.44,27.5,84200,21.135109790852,21.2260786995644,20.8015571255732,20.8470415799294,111070.915799835,0.0,1.0
2000-12-29,27.94,28.38,27.81,27.81,105200,21.1805942452082,21.5141469104871,21.0820445941031,21.0820445941031,138772.688148963,0.0,1.0
2001-01-02,27.5,27.88,27.31,27.88,55400,20.8470415799294,21.135109790852,20.703007474468,21.135109790852,73079.9137210317,0.0,1.0
2001-01-03,28.0,28.75,27.69,27.69,129800,21.2260786995644,21.7946343790171,20.9910756853907,20.9910756853907,171223.335757941,0.0,1.0
2001-01-04,27.62,28.25,27.25,28.19,113800,20.9380104886418,21.415597259382,20.6575230201118,21.3701128050258,150117.223491939,0.0,1.0
2001-01-05,27.25,27.44,26.69,27.44,62900,20.6575230201118,20.8015571255732,20.2330014461205,20.8015571255732,82973.4038457203,0.0,1.0
2001-01-08,26.94,27.69,26.69,27.12,44700,20.4225200059381,20.9910756853907,20.2330014461205,20.5589733690067,58965.2011431429,0.0,1.0
2001-01-09,26.69,26.94,26.31,26.75,75700,20.2330014461205,20.4225200059381,19.9449332351979,20.2784859004767,99858.2936585219,0.0,1.0
2001-01-10,26.81,27.06,26.12,26.56,56000,20.323970354833,20.5134889146505,19.8008991297365,20.1344517950154,73871.3929310067,0.0,1.0
2001-01-11,26.81,27.0,26.75,26.81,38000,20.323970354833,20.4680044602943,20.2784859004767,20.323970354833,50127.0166317545,0.0,1.0
2001-01-12,26.69,26.88,26.62,26.75,155800,20.2330014461205,20.3770355515819,20.1799362493716,20.2784859004767,205520.768190194,0.0,1.0
2001-01-16,26.5,26.69,26.5,26.56,109900,20.0889673406592,20.2330014461205,20.0889673406592,20.1344517950154,144972.608627101,0.0,1.0
2001-01-17,26.12,26.62,26.06,26.5,207100,19.8008991297365,20.1799362493716,19.7554146753803,20.0889673406592,273192.240643064,0.0,1.0
2001-01-18,26.38,26.44,26.06,26.12,69500,19.9979984319468,20.043482886303,19.7554146753803,19.8008991297365,91679.6751554459,0.0,1.0
2001-01-19,26.12,26.38,26.12,26.25,91000,19.8008991297365,19.9979984319468,19.8008991297365,19.8994487808417,120041.013512886,0.0,1.0
2001-01-22,26.38,26.44,26.0,26.06,59400,19.9979984319468,20.043482886303,19.7099302210241,19.7554146753803,78356.4417875322,0.0,1.0
2001-01-23,26.5,26.69,26.31,26.38,76900,20.0889673406592,20.2330014461205,19.9449332351979,19.9979984319468,101441.252078472,0.0,1.0
2001-01-24,26.5,26.62,26.44,26.5,80900,20.0889673406592,20.1799362493716,20.043482886303,20.0889673406592,106717.780144972,0.0,1.0
2001-01-25,26.69,26.69,26.44,26.5,110800,20.2330014461205,20.2330014461205,20.043482886303,20.0889673406592,146159.827442064,0.0,1.0
2001-01-26,26.62,26.69,26.5,26.56,79500,20.1799362493716,20.2330014461205,20.0889673406592,20.1344517950154,104870.995321697,0.0,1.0
2001-01-29,26.65,26.7,26.5,26.5,59300,20.2026784765497,20.2405821885132,20.0889673406592,20.0889673406592,78224.5285858699,0.0,1.0
2001-01-30,26.9,27.0,26.65,26.65,79600,20.3921970363673,20.4680044602943,20.2026784765497,20.2026784765497,105002.90852336,0.0,1.0
2001-01-31,27.05,27.45,26.73,27.0,134700,20.5059081722578,20.8091378679659,20.2633244156913,20.4680044602943,177687.082639404,0.0,1.0
2001-02-01,26.94,26.94,26.69,26.93,56900,20.4225200059381,20.4225200059381,20.2330014461205,20.4149392635454,75058.6117459694,0.0,1.0
2001-02-02,26.45,26.99,26.45,26.94,40500,20.0510636286957,20.4604237179016,20.0510636286957,20.4225200059381,53424.8466733175,0.0,1.0
2001-02-05,26.7,27.45,26.65,27.1,131700,20.2405821885132,20.8091378679659,20.2026784765497,20.5438118842213,173729.686589529,0.0,1.0
2001-02-06,26.5,26.7,24.56,26.7,426800,20.0889673406592,20.2405821885132,18.6183033164751,20.2405821885132,563005.544695602,0.0,1.0
2001-02-07,26.55,26.65,26.01,26.1,51400,20.3846162939746,20.4613945097711,19.9700139286734,20.0391143228903,66946.0724852288,0.34,1.0
2001-02-08,26.15,26.55,26.0,26.55,88300,20.0775034307885,20.3846162939746,19.9623361070937,20.3846162939746,115006.579775209,0.0,1.0
2001-02-09,26.51,26.51,26.1,26.21,6049900,20.353905007656,20.353905007656,20.0391143228903,20.1235703602664,7879709.02584408,0.0,1.0
2001-02-12,26.37,26.5,26.07,26.5,34100,20.2464155055408,20.3462271860763,20.0160808581513,20.3462271860763,44413.6395281384,0.0,1.0
2001-02-13,26.09,26.46,26.04,26.36,68700,20.0314365013106,20.3155158997577,19.9930473934123,20.2387376839612,89478.5054423196,0.0,1.0
2001-02-14,25.99,26.1,25.9,26.09,187800,19.9546582855141,20.0391143228903,19.8855578912972,20.0314365013106,244600.630597782,0.0,1.0
2001-02-15,25.45,25.99,25.45,25.99,53500,19.5400559202129,19.9546582855141,19.5400559202129,19.9546582855141,69681.2233066099,0.0,1.0
2001-02-16,25.55,25.8,25.23,25.45,184300,19.6168341360094,19.8087796755007,19.3711438454606,19.5400559202129,240042.045895481,0.0,1.0
2001-02-20,25.62,25.76,25.08,25.7,176100,19.670578887067,19.7780683891821,19.2559765217658,19.7320014597042,229361.933164374,0.0,1.0
2001-02-21,25.65,25.73,25.37,25.37,153300,19.6936123518059,19.7550349244432,19.4786333475757,19.4786333475757,199666.00996081,0.0,1.0
2001-02-22,25.21,25.65,25.02,25.65,183700,19.3557882023013,19.6936123518059,19.2099095922879,19.6936123518059,239260.574232228,0.0,1.0
2001-02-23,26.02,26.12,25.2,25.3,101600,19.977691750253,20.0544699660496,19.3481103807216,19.4248885965181,132329.201643955,0.0,1.0
2001-02-26,26.0,26.25,25.67,26.02,82400,19.9623361070937,20.154281646585,19.7089679949652,19.977691750253,107322.1084199,0.0,1.0
2001-02-27,25.95,26.1,25.55,26.0,73000,19.9239469991955,20.0391143228903,19.6168341360094,19.9623361070937,95079.05236229,0.0,1.0
2001-02-28,25.88,25.95,25.7,25.95,123200,19.8702022481379,19.9239469991955,19.7320014597042,19.9239469991955,160462.181521016,0.0,1.0
2001-03-01,25.85,25.91,25.55,25.88,253500,19.847168783399,19.8932357128769,19.6168341360094,19.8702022481379,330171.777723843,0.0,1.0
2001-03-02,25.7,25.8,25.45,25.45,178800,19.7320014597042,19.8087796755007,19.5400559202129,19.5400559202129,232878.555649006,0.0,1.0
2001-03-05,25.55,25.8,25.51,25.8,137300,19.6168341360094,19.8087796755007,19.5861228496908,19.8087796755007,178826.765607431,0.0,1.0
2001-03-06,25.24,25.58,25.05,25.55,144000,19.3788216670402,19.6398676007484,19.2329430570269,19.6168341360094,187553.199180408,0.0,1.0
2001-03-07,25.3,25.65,25.3,25.3,230500,19.4248885965181,19.6936123518059,19.4248885965181,19.4248885965181,300215.363965862,0.0,1.0
2001-03-08,25.2,25.4,25.12,25.36,124600,19.3481103807216,19.5016668123146,19.2866878080844,19.470955525996,162285.615401936,0.0,1.0
2001-03-09,24.9,25.23,24.9,25.23,216900,19.1177757333321,19.3711438454606,19.1177757333321,19.3711438454606,282502.006265489,0.0,1.0
2001-03-12,25.23,25.31,24.76,24.9,297100,19.3711438454606,19.4325664180978,19.010286231217,19.1177757333321,386958.718586799,0.0,1.0
2001-03-13,25.24,25.25,24.77,25.23,55300,19.3788216670402,19.3864994886199,19.0179640527966,19.3711438454606,72025.6382963651,0.0,1.0
2001-03-14,25.2,25.25,25.06,25.24,47400,19.3481103807216,19.3864994886199,19.2406208786065,19.3788216670402,61736.2613968843,0.0,1.0
2001-03-15,25.0,25.25,25.0,25.15,87300,19.1945539491286,19.3864994886199,19.1945539491286,19.3097212728234,113704.127003122,0.0,1.0
2001-03-16,24.96,25.2,24.95,25.15,68600,19.16384266281,19.3481103807216,19.1561648412303,19.3097212728234,89348.2601651109,0.0,1.0
2001-03-19,24.98,25.23,24.7,24.95,128400,19.1791983059693,19.3711438454606,18.964219301739,19.1561648412303,167234.935935864,0.0,1.0
2001-03-20,24.2,24.95,24.2,24.58,108600,18.5803282227565,19.1561648412303,18.5803282227565,18.8720854427832,141446.371048557,0.0,1.0
2001-03-21,23.9,24.35,23.6,24.35,66100,18.3499935753669,18.6954955464513,18.1196589279774,18.6954955464513,86092.1282348957,0.0,1.0
2001-03-22,24.13,24.3,23.49,23.75,162800,18.5265834716989,18.657106438553,18.0352028906012,18.2348262516722,212039.311295628,0.0,1.0
2001-03-23,24.45,24.84,24.25,24.25,81600,18.7722737622478,19.0717088038542,18.6187173306547,18.6187173306547,106280.146202231,0.0,1.0
2001-03-26,24.7,24.9,24.4,24.46,58500,18.964219301739,19.1177757333321,18.7338846543495,18.7799515838274,76193.4871670409,0.0,1.0
2001-03-27,24.85,24.91,24.46,24.7,61800,19.0793866254338,19.1254535549117,18.7799515838274,18.964219301739,80491.5813149252,0.0,1.0
2001-03-28,24.61,24.87,24.61,24.8,68800,18.8951189075222,19.0947422685931,18.8951189075222,19.0409975175356,89608.7507195282,0.0,1.0
2001-03-29,24.6,24.91,24.55,24.65,38100,18.8874410859425,19.1254535549117,18.8490519780443,18.9258301938408,49623.450616483,0.0,1.0
2001-03-30,25.01,25.3,24.65,24.65,94000,19.2022317707082,19.4248885965181,18.9258301938408,18.9258301938408,122430.5605761,0.0,1.0
2001-04-02,25.4,25.4,24.85,25.01,94000,19.5016668123146,19.5016668123146,19.0793866254338,19.2022317707082,122430.5605761,0.0,1.0
2001-04-03,25.15,25.4,25.12,25.4,269800,19.3097212728234,19.5016668123146,19.2866878080844,19.5016668123146,351401.757908847,0.0,1.0
2001-04-04,25.15,25.55,25.1,25.25,73100,19.3097212728234,19.6168341360094,19.2713321649251,19.3864994886199,95209.2976394986,0.0,1.0
2001-04-05,25.55,25.55,25.15,25.15,45500,19.6168341360094,19.6168341360094,19.3097212728234,19.3097212728234,59261.6011299206,0.0,1.0
2001-04-06,25.14,25.55,25.14,25.55,40500,19.3020434512437,19.6168341360094,19.3020434512437,19.6168341360094,52749.3372694898,0.0,1.0
2001-04-09,25.3,25.35,25.14,25.14,105800,19.4248885965181,19.4632777044164,19.3020434512437,19.3020434512437,137799.503286717,0.0,1.0
2001-04-10,25.29,25.3,25.15,25.2,52900,19.4172107749385,19.4248885965181,19.3097212728234,19.3481103807216,68899.7516433581,0.0,1.0
2001-04-11,25.05,25.5,24.95,25.5,89500,19.2329430570269,19.5784450281112,19.1561648412303,19.5784450281112,116569.523101712,0.0,1.0
2001-04-12,25.04,25.1,24.7,25.1,44000,19.2252652354472,19.2713321649251,18.964219301739,19.2713321649251,57307.9219717913,0.0,1.0
2001-04-16,25.05,25.38,24.95,25.1,66300,19.2329430570269,19.4863111691553,19.1561648412303,19.2713321649251,86352.6187893126,0.0,1.0
2001-04-17,25.36,25.39,24.8,24.8,31900,19.470955525996,19.493988990735,19.0409975175356,19.0409975175356,41548.2434295488,0.0,1.0
2001-04-18,25.45,25.49,25.25,25.3,87600,19.5400559202129,19.5707672065315,19.3864994886199,19.4248885965181,114094.862834748,0.0,1.0
2001-04-19,25.63,25.65,25.34,25.45,40900,19.6782567086466,19.6936123518059,19.4555998828367,19.5400559202129,53270.3183783243,0.0,1.0
2001-04-20,25.58,25.8,25.2,25.8,81500,19.6398676007484,19.8087796755007,19.3481103807216,19.8087796755007,106149.900925022,0.0,1.0
2001-04-23,25.47,25.78,25.29,25.78,61300,19.5554115633722,19.7934240323414,19.4172107749385,19.7934240323414,79840.354928882,0.0,1.0
2001-04-24,25.25,25.5,25.15,25.47,68500,19.3864994886199,19.5784450281112,19.3097212728234,19.5554115633722,89218.0148879023,0.0,1.0
2001-04-25,25.33,25.72,25.25,25.25,52200,19.4479220612571,19.7473571028635,19.3864994886199,19.3864994886199,67988.0347028978,0.0,1.0
2001-04-26,25.85,25.97,25.43,25.43,51600,19.847168783399,19.9393026423548,19.5247002770536,19.5247002770536,67206.563039646,0.0,1.0
2001-04-27,26.58,26.58,25.81,25.9,74900,20.4076497587135,20.4076497587135,19.8164574970804,19.8855578912972,97553.7126292539,0.0,1.0
2001-04-30,26.05,26.95,26.05,26.52,97500,20.000725214992,20.6917291571606,20.000725214992,20.3615828292356,126989.145278401,0.0,1.0
2001-05-01,26.5,26.5,25.79,26.06,47700,20.3462271860763,20.3462271860763,19.8011018539211,20.0084030365716,62126.9972285101,0.0,1.0
2001-05-02,26.35,26.43,26.1,26.4,102000,20.2310598623815,20.2924824350188,20.0391143228903,20.2694489702798,132850.182752789,0.0,1.0
2001-05-03,26.28,26.38,26.1,26.1,63500,20.177315111324,20.2540933271205,20.0391143228903,20.0391143228903,82705.7510274714,0.0,1.0
2001-05-04,26.65,26.74,26.24,26.3,60300,20.4613945097711,20.5304949039879,20.1466038250054,20.1926707544833,78537.9021567957,0.0,1.0
2001-05-07,26.35,26.65,26.3,26.65,53100,20.2310598623815,20.4613945097711,20.1926707544833,20.4613945097711,69160.2421977755,0.0,1.0
2001-05-08,26.0,26.35,25.9,26.35,111700,19.9623361070937,20.2310598623815,19.8855578912972,20.2310598623815,145483.974642025,0.0,1.0
2001-05-09,26.2,26.25,26.05,26.15,25000,20.1158925386868,20.154281646585,20.000725214992,20.0775034307885,32561.3193021541,0.0,1.0
2001-05-10,26.17,26.31,26.02,26.3,22100,20.0928590739478,20.2003485760629,19.977691750253,20.1926707544833,28784.2062631043,0.0,1.0
2001-05-11,26.3,26.44,26.16,26.25,16000,20.1926707544833,20.3001602565984,20.0851812523682,20.154281646585,20839.2443533786,0.0,1.0
2001-05-14,26.38,26.51,26.35,26.4,23200,20.2540933271205,20.353905007656,20.2310598623815,20.2694489702798,30216.904312399,0.0,1.0
2001-05-15,26.9,27.16,26.42,26.45,89200,20.6533400492624,20.8529634103333,20.2848046134391,20.3078380781781,116178.787270086,0.0,1.0
2001-05-16,26.15,26.47,26.15,26.46,89300,20.3385493644967,20.5874340985938,20.3385493644967,20.5796564506532,114816.202382474,0.34,1.0
2001-05-17,26.1,26.35,26.0,26.15,92700,20.299661124794,20.4941023233073,20.2218846453886,20.3385493644967,119187.703928952,0.0,1.0
2001-05-18,26.15,26.38,25.88,26.05,6714800,20.3385493644967,20.5174352671289,20.1285528701022,20.2607728850913,8633458.40714266,0.0,1.0
2001-05-21,26.18,26.35,25.9,26.3,62200,20.3618823083183,20.4941023233073,20.1441081659833,20.4552140836047,79972.7635855533,0.0,1.0
2001-05-22,26.56,26.78,26.0,26.25,80000,20.6574329300586,20.8285411847503,20.2218846453886,20.416325843902,102858.85991711,0.0,1.0
2001-05-23,27.25,27.42,26.66,26.66,178500,21.1940906379554,21.3263106529445,20.7352094094639,20.7352094094639,229503.831190053,0.0,1.0
2001-05-24,27.4,27.4,27.05,27.35,123100,21.3107553570634,21.3107553570634,21.0385376791447,21.2718671173608,158274.070697454,0.0,1.0
2001-05-25,27.25,27.65,27.0,27.3,55900,21.1940906379554,21.5051965555768,20.9996494394421,21.2329788776581,71872.628367081,0.0,1.0
2001-05-29,27.3,27.6,27.22,27.35,80800,21.2329788776581,21.4663083158741,21.1707576941338,21.2718671173608,103887.448516282,0.0,1.0
2001-05-30,26.3,27.0,26.3,26.8,212000,20.4552140836047,20.9996494394421,20.4552140836047,20.8440964806314,272575.978780343,0.0,1.0
2001-05-31,26.24,26.59,26.23,26.45,102300,20.4085481959615,20.6807658738802,20.4007705480209,20.5718788027127,131530.767119005,0.0,1.0
2001-06-01,26.0,26.3,25.95,26.24,83000,20.2218846453886,20.4552140836047,20.182996405686,20.4085481959615,106716.067164002,0.0,1.0
2001-06-04,26.25,26.25,26.0,26.05,56300,20.416325843902,20.416325843902,20.2218846453886,20.2607728850913,72386.9226666666,0.0,1.0
2001-06-05,26.45,26.49,26.25,26.25,88100,20.5718788027127,20.6029893944748,20.416325843902,20.416325843902,113273.319483718,0.0,1.0
2001-06-06,26.5,26.89,26.45,26.45,57900,20.6107670424154,20.9140953120962,20.5718788027127,20.5718788027127,74444.0998650086,0.0,1.0
2001-06-07,26.5,26.55,26.39,26.45,41300,20.6107670424154,20.649655282118,20.5252129150695,20.5718788027127,53100.8864322082,0.0,1.0
2001-06-08,26.4,26.5,26.2,26.5,32000,20.53299056301,20.6107670424154,20.3774376041993,20.6107670424154,41143.5439668442,0.0,1.0
2001-06-11,26.52,26.58,26.45,26.5,107200,20.6263223382964,20.6729882259396,20.5718788027127,20.6107670424154,137830.872288928,0.0,1.0
2001-06-12,26.84,26.84,26.5,26.5,220400,20.8752070723935,20.8752070723935,20.6107670424154,20.6107670424154,283376.15907164,0.0,1.0
2001-06-13,26.9,27.15,26.75,26.84,46900,20.9218729600367,21.1163141585501,20.8052082409287,20.8752070723935,60301.0066264061,0.0,1.0
2001-06-14,26.8,26.94,26.75,26.77,30400,20.8440964806314,20.9529835517989,20.8052082409287,20.8207635368098,39086.366768502,0.0,1.0
2001-06-15,26.75,27.2,26.75,26.8,74200,20.8052082409287,21.1552023982527,20.8052082409287,20.8440964806314,95401.5925731201,0.0,1.0
2001-06-18,27.0,27.0,26.75,26.75,35100,20.9996494394421,20.9996494394421,20.8052082409287,20.8052082409287,45129.3247886322,0.0,1.0
2001-06-19,26.6,27.0,26.6,27.0,36600,20.6885435218207,20.9996494394421,20.6885435218207,20.9996494394421,47057.9284120781,0.0,1.0
2001-06-20,27.25,27.25,26.45,26.45,68100,21.1940906379554,21.1940906379554,20.5718788027127,20.5718788027127,87558.6045044404,0.0,1.0
2001-06-21,27.35,27.4,27.09,27.25,34400,21.2718671173608,21.3107553570634,21.0696482709069,21.1940906379554,44229.3097643574,0.0,1.0
2001-06-22,27.02,27.4,27.0,27.4,28700,21.0152047353231,21.3107553570634,20.9996494394421,21.3107553570634,36900.6159952635,0.0,1.0
2001-06-25,26.1,27.16,26.1,27.07,69700,20.299661124794,21.1240918064906,20.299661124794,21.0540929750258,89615.7817027825,0.0,1.0
2001-06-26,27.2,27.35,26.35,26.35,88600,21.1552023982527,21.2718671173608,20.4941023233073,20.4941023233073,113916.1873582,0.0,1.0
2001-06-27,26.77,27.1,26.58,27.1,165400,20.8207635368098,21.0774259188474,20.6729882259396,21.0774259188474,212660.692878626,0.0,1.0
2001-06-28,26.99,27.0,26.6,26.7,61100,20.9918717915015,20.9996494394421,20.6885435218207,20.766320001226,78558.4542616933,0.0,1.0
2001-06-29,26.85,27.02,26.7,27.0,102300,20.882984720334,21.0152047353231,20.766320001226,20.9996494394421,131530.767119005,0.0,1.0
2001-07-02,26.8,26.9,26.55,26.9,121800,20.8440964806314,20.9218729600367,20.649655282118,20.9218729600367,156602.614223801,0.0,1.0
2001-07-03,26.96,26.99,26.55,26.8,53300,20.9685388476799,20.9918717915015,20.649655282118,20.8440964806314,68529.715419775,0.0,1.0
2001-07-05,26.95,27.07,26.8,26.95,29800,20.9607611997394,21.0540929750258,20.8440964806314,20.9607611997394,38314.9253191237,0.0,1.0
2001-07-06,26.8,26.98,26.6,26.95,32500,20.8440964806314,20.984094143561,20.6885435218207,20.9607611997394,41786.4118413261,0.0,1.0
2001-07-09,26.95,26.95,26.54,26.7,103000,20.9607611997394,20.9607611997394,20.6418776341775,20.766320001226,132430.78214328,0.0,1.0
2001-07-10,26.52,26.97,26.5,26.95,97000,20.6263223382964,20.9763164956205,20.6107670424154,20.9607611997394,124716.367649497,0.0,1.0
2001-07-11,26.72,26.73,26.46,26.6,57900,20.7818752971071,20.7896529450476,20.5796564506532,20.6885435218207,74444.0998650088,0.0,1.0
2001-07-12,26.83,26.84,26.5,26.72,56100,20.867429424453,20.8752070723935,20.6107670424154,20.7818752971071,72129.7755168737,0.0,1.0
2001-07-13,26.8,26.8,26.55,26.75,41200,20.8440964806314,20.8440964806314,20.649655282118,20.8052082409287,52972.3128573119,0.0,1.0
2001-07-16,26.8,26.99,26.8,26.85,29300,20.8440964806314,20.9918717915015,20.8440964806314,20.882984720334,37672.0574446417,0.0,1.0
2001-07-17,27.0,27.0,26.8,26.8,37800,20.9996494394421,20.9996494394421,20.8440964806314,20.8440964806314,48600.8113108347,0.0,1.0
2001-07-18,26.79,27.0,26.69,27.0,45300,20.8363188326908,20.9996494394421,20.7585423532855,20.9996494394421,58243.829428064,0.0,1.0
2001-07-19,26.64,26.88,26.53,26.7,99800,20.7196541135828,20.9063176641556,20.634099986237,20.766320001226,128316.427746596,0.0,1.0
2001-07-20,26.53,26.7,26.4,26.7,31800,20.634099986237,20.766320001226,20.53299056301,20.766320001226,40886.3968170514,0.0,1.0
2001-07-23,26.0,26.58,25.95,26.58,164200,20.2218846453886,20.6729882259396,20.182996405686,20.6729882259396,211117.80997987,0.0,1.0
2001-07-24,25.86,26.15,25.83,26.0,34400,20.1129975742212,20.3385493644967,20.0896646303996,20.2218846453886,44229.3097643575,0.0,1.0
2001-07-25,25.79,25.9,25.53,25.9,53600,20.0585540386374,20.1441081659833,19.8563351921835,20.1441081659833,68915.4361444642,0.0,1.0
2001-07-26,25.77,25.79,25.62,25.79,43800,20.0429987427564,20.0585540386374,19.9263340236484,20.0585540386374,56315.2258046179,0.0,1.0
2001-07-27,25.51,25.8,25.51,25.8,92800,19.8407798963025,20.066331686578,19.8407798963025,20.066331686578,119316.277503848,0.0,1.0
2001-07-30,25.35,25.71,25.35,25.61,82600,19.7163375292539,19.9963328551132,19.7163375292539,19.9185563757078,106201.772864417,0.0,1.0
2001-07-31,25.11,25.7,25.11,25.45,72400,19.5296739786811,19.9885552071726,19.5296739786811,19.7941140086593,93087.2682249851,0.0,1.0
2001-08-01,25.6,25.6,25.2,25.25,71500,19.9107787277673,19.9107787277673,19.5996728101459,19.6385610498486,91930.1060509175,0.0,1.0
2001-08-02,25.34,25.65,25.29,25.65,79300,19.7085598813134,19.94966696747,19.6696716416107,19.94966696747,101958.844892836,0.0,1.0
2001-08-03,25.5,25.5,25.24,25.3,74300,19.8330022483619,19.8330022483619,19.6307834019081,19.6774492895513,95530.1661480166,0.0,1.0
2001-08-06,25.76,25.84,25.4,25.45,82100,20.0352210948158,20.0974422783401,19.7552257689566,19.7941140086593,105558.904989935,0.0,1.0
2001-08-07,26.15,26.15,25.7,25.76,125800,20.3385493644967,20.3385493644967,19.9885552071726,20.0352210948158,161745.557219656,0.0,1.0
2001-08-08,25.65,25.91,25.45,25.91,54900,20.2141069974481,20.4190063276367,20.0564921280723,20.4190063276367,69663.4780936786,0.34,1.0
2001-08-09,25.14,25.42,24.75,25.4,100900,19.8121890805398,20.0328498976659,19.504840085257,20.0170884107283,128033.605458145,0.0,1.0
2001-08-10,25.58,25.62,24.95,24.95,3575700,20.1589417931666,20.1904647670417,19.6624549546328,19.6624549546328,4537262.26993745,0.0,1.0
2001-08-13,25.6,25.71,25.26,25.65,84400,20.1747032801042,20.2613914582609,19.9067580021653,20.2141069974481,107096.494555673,0.0,1.0
2001-08-14,25.48,25.9,25.3,25.65,637800,20.0801343584787,20.4111255841679,19.9382809760404,20.2141069974481,809314.50506645,0.0,1.0
2001-08-15,25.48,25.75,25.1,25.55,224100,20.0801343584787,20.292914432136,19.7806661066646,20.1352995627602,284364.033529933,0.0,1.0
2001-08-16,25.5,25.58,25.37,25.58,69400,20.0958958454163,20.1589417931666,19.993446180322,20.1589417931666,88062.757371608,0.0,1.0
2001-08-17,26.0,26.0,25.6,25.6,55200,20.4899330188558,20.4899330188558,20.1747032801042,20.1747032801042,70044.1528373598,0.0,1.0
2001-08-20,26.15,26.15,25.76,26.0,98500,20.6081441708876,20.6081441708876,20.3007951756048,20.4899330188558,124988.207508695,0.0,1.0
2001-08-21,25.99,26.32,25.9,26.25,111300,20.482052275387,20.7421168098571,20.4111255841679,20.6869516055756,141230.329905764,0.0,1.0
2001-08-22,26.0,26.15,25.79,26.05,50600,20.4899330188558,20.6081441708876,20.3244374060112,20.5293367361997,64207.1401009131,0.0,1.0
2001-08-23,26.15,26.23,26.04,26.05,58500,20.6081441708876,20.671190118638,20.5214559927309,20.5293367361997,74231.5750178543,0.0,1.0
2001-08-24,25.6,25.8,25.4,25.5,224300,20.1747032801042,20.33231814948,20.0170884107283,20.0958958454163,284617.816692387,0.0,1.0
2001-08-27,25.92,26.0,25.6,25.6,38500,20.4268870711055,20.4899330188558,20.1747032801042,20.1747032801042,48853.2587724338,0.0,1.0
2001-08-28,25.65,25.96,25.65,25.92,38600,20.2141069974481,20.4584100449806,20.2141069974481,20.4268870711055,48980.1503536611,0.0,1.0
2001-08-29,25.4,25.75,25.25,25.75,172900,20.0170884107283,20.292914432136,19.8988772586965,20.292914432136,219395.543941658,0.0,1.0
2001-08-30,25.44,25.64,25.38,25.45,143900,20.0486113846035,20.2062262539793,20.0013269237908,20.0564921280723,182596.985385799,0.0,1.0
2001-08-31,25.15,25.65,25.15,25.4,73200,19.8200698240086,20.2141069974481,19.8200698240086,20.0170884107283,92884.6374582379,0.0,1.0
2001-09-04,24.95,25.2,24.75,25.1,105200,19.6624549546328,19.8594735413525,19.504840085257,19.7806661066646,133489.94345091,0.0,1.0
2001-09-05,24.55,25.1,24.5,25.1,109600,19.3472252158811,19.7806661066646,19.3078214985372,19.7806661066646,139073.173024903,0.0,1.0
2001-09-06,24.2,24.61,24.17,24.6,344800,19.0713991944735,19.3945096766939,19.0477569640671,19.3866289332251,437522.172071044,0.0,1.0
2001-09-07,23.9,24.2,23.85,24.0,178300,18.8349768904097,19.0713991944735,18.7955731730658,18.9137843250977,226247.689327922,0.0,1.0
2001-09-10,23.9,24.05,23.61,23.82,350400,18.8349768904097,18.9531880424416,18.6064353298148,18.7719309426594,444628.100619763,0.0,1.0
2001-09-17,23.5,23.65,23.35,23.4,122700,18.5197471516581,18.63795830369,18.4015359996263,18.4409397169702,155695.970165653,0.0,1.0
2001-09-18,23.5,23.9,23.5,23.5,213100,18.5197471516581,18.8349768904097,18.5197471516581,18.5197471516581,270405.959594953,0.0,1.0
2001-09-19,23.5,23.6,23.42,23.56,226000,18.5197471516581,18.598554586346,18.4567012039078,18.5670316124709,286774.973573249,0.0,1.0
2001-09-20,23.6,23.6,23.4,23.5,189400,18.598554586346,18.598554586346,18.4409397169702,18.5197471516581,240332.65484413,0.0,1.0
2001-09-21,23.51,23.51,23.5,23.5,111800,18.5276278951269,18.5276278951269,18.5197471516581,18.5197471516581,141864.787811899,0.0,1.0
2001-09-24,23.57,23.75,23.43,23.51,98600,18.5749123559397,18.7167657383779,18.4645819473766,18.5276278951269,125115.099089921,0.0,1.0
2001-09-25,23.82,23.82,23.3,23.5,88200,18.7719309426594,18.7719309426594,18.3621322822823,18.5197471516581,111918.374642303,0.0,1.0
2001-09-26,23.61,24.15,23.61,24.0,63000,18.6064353298148,19.0319954771295,18.6064353298148,18.9137843250977,79941.6961730737,0.0,1.0
2001-09-27,24.2,24.26,23.7,23.7,47100,19.0713991944735,19.1186836552862,18.6773620210339,18.6773620210339,59765.9347579645,0.0,1.0
2001-09-28,24.75,24.75,24.18,24.25,72100,19.504840085257,19.504840085257,19.0556377075359,19.1108029118174,91488.8300647397,0.0,1.0
2001-10-01,24.65,24.7,24.15,24.7,67500,19.426032650569,19.465436367913,19.0319954771295,19.465436367913,85651.8173282934,0.0,1.0
2001-10-02,24.23,24.75,24.03,24.4,81000,19.0950414248798,19.504840085257,18.937426555504,19.2290140638493,102782.180793952,0.0,1.0
2001-10-03,24.2,24.32,24.0,24.22,199400,19.0713991944735,19.165968116099,18.9137843250977,19.087160681411,253021.812966839,0.0,1.0
2001-10-04,24.5,24.95,24.25,24.25,45400,19.3078214985372,19.6624549546328,19.1108029118174,19.1108029118174,57608.7778771038,0.0,1.0
2001-10-05,24.64,24.71,24.06,24.51,70300,19.4181519071003,19.4733171113818,18.9610687859104,19.315702242006,89204.7816026519,0.0,1.0
2001-10-08,24.35,24.64,24.25,24.64,166800,19.1896103465053,19.4181519071003,19.1108029118174,19.4181519071003,211655.157486805,0.0,1.0
2001-10-09,24.06,24.4,23.89,24.4,57000,18.9610687859104,19.2290140638493,18.827096146941,19.2290140638493,72328.2012994476,0.0,1.0
2001-10-10,24.55,24.68,24.0,24.0,49400,19.3472252158811,19.4496748809754,18.9137843250977,18.9137843250977,62684.4411261881,0.0,1.0
2001-10-11,24.73,24.93,24.55,24.55,31800,19.4890785983194,19.6466934676952,19.3472252158811,19.3472252158811,40351.5228302181,0.0,1.0
2001-10-12,24.96,24.96,24.62,24.75,40400,19.6703356981016,19.6703356981016,19.4023904201627,19.504840085257,51264.1988157487,0.0,1.0
2001-10-15,25.2,25.38,24.85,24.85,88300,19.8594735413525,20.0013269237908,19.5836475199449,19.5836475199449,112045.26622353,0.0,1.0
2001-10-16,25.15,25.22,25.01,25.1,89400,19.8200698240086,19.8752350282901,19.7097394154455,19.7806661066646,113441.073617028,0.0,1.0
2001-10-17,24.67,25.18,24.65,25.15,321300,19.4417941375066,19.843712054415,19.426032650569,19.8200698240086,407702.650482676,0.0,1.0
2001-10-18,24.68,24.75,24.61,24.7,80100,19.4496748809754,19.504840085257,19.3945096766939,19.465436367913,101640.156562908,0.0,1.0
2001-10-19,24.47,24.83,24.43,24.8,139600,19.2841792681308,19.5678860330073,19.2526562942557,19.5442438026009,177140.647393033,0.0,1.0
2001-10-22,24.5,24.54,24.15,24.5,148100,19.3078214985372,19.3393444724123,19.0319954771295,19.3078214985372,187926.431797337,0.0,1.0
2001-10-23,24.48,24.51,24.4,24.5,105500,19.2920600115996,19.315702242006,19.2290140638493,19.3078214985372,133870.618194592,0.0,1.0
2001-10-24,24.41,24.5,24.37,24.5,75000,19.2368948073181,19.3078214985372,19.2053718334429,19.3078214985372,95168.6859203256,0.0,1.0
2001-10-25,24.44,24.49,24.3,24.42,155100,19.2605370377244,19.2999407550684,19.1502066291614,19.2447755507869,196808.842483234,0.0,1.0
2001-10-26,24.37,24.48,24.31,24.44,32300,19.2053718334429,19.2920600115996,19.1580873726302,19.2605370377244,40985.9807363537,0.0,1.0
2001-10-29,24.34,24.45,24.33,24.38,32500,19.1817296030365,19.2684177811932,19.1738488595677,19.2132525769117,41239.7638988079,0.0,1.0
2001-10-30,24.22,24.34,24.15,24.34,60800,19.087160681411,19.1817296030365,19.0319954771295,19.1817296030365,77150.0813860777,0.0,1.0
2001-10-31,24.21,24.31,24.18,24.22,69700,19.0792799379423,19.1580873726302,19.0556377075359,19.087160681411,88443.4321152893,0.0,1.0
2001-11-01,24.24,24.25,24.0,24.21,185600,19.1029221683486,19.1108029118174,18.9137843250977,19.0792799379423,235510.7747575,0.0,1.0
2001-11-02,24.1,24.24,24.06,24.24,46700,18.9925917597856,19.1029221683486,18.9610687859104,19.1029221683486,59258.3684330561,0.0,1.0
2001-11-05,24.15,24.35,24.1,24.15,112600,19.0319954771295,19.1896103465053,18.9925917597856,19.0319954771295,142879.920461716,0.0,1.0
2001-11-06,24.4,24.4,24.08,24.15,100600,19.2290140638493,19.2290140638493,18.976830272848,19.0319954771295,127652.930714464,0.0,1.0
2001-11-07,24.72,24.79,24.25,24.5,104800,19.4811978548506,19.5363630591321,19.1108029118174,19.3078214985372,132982.377126002,0.0,1.0
2001-11-08,25.14,25.25,24.76,24.8,104800,19.8121890805398,19.8988772586965,19.5127208287257,19.5442438026009,132982.377126002,0.0,1.0
2001-11-09,25.24,25.24,25.01,25.22,99000,19.8909965152277,19.8909965152277,19.7097394154455,19.8752350282901,125622.66541483,0.0,1.0
2001-11-12,24.98,25.22,24.87,25.22,86000,19.6860971850391,19.8752350282901,19.5994090068824,19.8752350282901,109126.759855307,0.0,1.0
2001-11-13,24.42,25.0,24.37,24.9,108100,19.2447755507869,19.7018586719767,19.2053718334429,19.6230512372888,137169.799306496,0.0,1.0
2001-11-14,24.78,25.0,24.47,24.7,111200,19.5284823156633,19.7018586719767,19.2841792681308,19.465436367913,141103.438324537,0.0,1.0
2001-11-15,24.5,24.74,24.31,24.68,118600,19.3078214985372,19.4969593417882,19.1580873726302,19.4496748809754,150493.415335342,0.0,1.0
2001-11-16,24.49,24.6,24.34,24.48,84600,19.2999407550684,19.3866289332251,19.1817296030365,19.2920600115996,107350.277718128,0.0,1.0
2001-11-19,24.5,24.59,24.47,24.49,114500,19.3078214985372,19.3787481897563,19.2841792681308,19.2999407550684,145290.860505031,0.0,1.0
2001-11-20,24.1,24.55,24.1,24.45,68800,18.9925917597856,19.3472252158811,18.9925917597856,19.2684177811932,87301.4078842454,0.0,1.0
2001-11-21,24.62,24.62,24.05,24.1,276900,19.4023904201627,19.4023904201627,18.9531880424416,18.9925917597856,351362.788417842,0.0,1.0
2001-11-23,24.75,24.75,24.56,24.6,18900,19.504840085257,19.504840085257,19.3551059593499,19.3866289332251,23982.508851922,0.0,1.0
2001-11-26,24.65,24.87,24.5,24.75,102500,19.426032650569,19.5994090068824,19.3078214985372,19.504840085257,130063.870757779,0.0,1.0
2001-11-27,24.64,24.9,24.52,24.7,221200,19.4181519071003,19.6230512372888,19.3235829854748,19.465436367913,280684.177674347,0.0,1.0
2001-11-28,24.18,24.86,24.1,24.6,156400,19.0556377075359,19.5915282634137,18.9925917597856,19.3866289332251,198458.433039186,0.0,1.0
2001-11-29,24.4,24.4,24.1,24.3,50500,19.2290140638493,19.2290140638493,18.9925917597856,19.1502066291614,64080.248519686,0.0,1.0
2001-11-30,24.28,24.5,24.1,24.5,88700,19.1344451422238,19.3078214985372,18.9925917597856,19.3078214985372,112552.832548439,0.0,1.0
2001-12-03,24.05,24.3,24.05,24.24,69500,18.9531880424416,19.1502066291614,18.9531880424416,19.1029221683486,88189.6489528353,0.0,1.0
2001-12-04,24.44,24.44,24.06,24.11,248000,19.2605370377244,19.2605370377244,18.9610687859104,19.0004725032543,314691.121443211,0.0,1.0
2001-12-05,24.43,24.45,24.0,24.15,97000,19.2526562942557,19.2684177811932,18.9137843250977,19.0319954771295,123084.833790288,0.0,1.0
2001-12-06,24.78,24.85,24.3,24.4,83000,19.5284823156633,19.5836475199449,19.1502066291614,19.2290140638493,105320.012418494,0.0,1.0
2001-12-07,24.82,24.84,24.67,24.75,544500,19.5600052895385,19.5757667764761,19.4417941375066,19.504840085257,690924.659781565,0.0,1.0
2001-12-10,24.62,24.9,24.5,24.78,63800,19.4023904201627,19.6230512372888,19.3078214985372,19.5284823156633,80956.8288228904,0.0,1.0
2001-12-11,24.8,25.01,24.65,24.75,129000,19.5442438026009,19.7097394154455,19.426032650569,19.504840085257,163690.13978296,0.0,1.0
2001-12-12,24.6,24.8,24.4,24.8,45700,19.3866289332251,19.5442438026009,19.2290140638493,19.5442438026009,57989.4526207852,0.0,1.0
2001-12-13,24.53,24.76,24.45,24.45,37600,19.3314637289436,19.5127208287257,19.2684177811932,19.2684177811932,47711.2345413899,0.0,1.0
2001-12-14,24.55,24.81,24.5,24.63,90100,19.3472252158811,19.5521245460697,19.3078214985372,19.4102711636315,114329.314685618,0.0,1.0
2001-12-17,25.07,25.1,24.5,24.5,86000,19.7570238762583,19.7806661066646,19.3078214985372,19.3078214985372,109126.759855307,0.0,1.0
2001-12-18,25.1,25.15,24.99,25.1,100800,19.7806661066646,19.8200698240086,19.6939779285079,19.7806661066646,127906.713876918,0.0,1.0
2001-12-19,24.76,25.0,24.7,25.0,34300,19.5127208287257,19.7018586719767,19.465436367913,19.7018586719767,43523.8123608958,0.0,1.0
2001-12-20,24.3,24.76,24.3,24.76,76600,19.1502066291614,19.5127208287257,19.1502066291614,19.5127208287257,97198.9512199593,0.0,1.0
2001-12-21,23.92,24.2,23.7,24.15,398800,18.8507383773473,19.0713991944735,18.6773620210339,19.0319954771295,506043.62593368,0.0,1.0
2001-12-24,24.03,24.1,23.93,23.93,81200,18.937426555504,18.9925917597856,18.8586191208161,18.8586191208161,103035.963956406,0.0,1.0
2001-12-26,24.24,24.24,24.06,24.1,79200,19.1029221683486,19.1029221683486,18.9610687859104,18.9925917597856,100498.132331864,0.0,1.0
2001-12-27,24.33,24.33,23.95,23.95,162800,19.1738488595677,19.1738488595677,18.8743806077537,18.8743806077537,206579.494237721,0.0,1.0
2001-12-28,24.31,24.48,24.27,24.35,70200,19.1580873726302,19.2920600115996,19.126564398755,19.1896103465053,89077.8900214248,0.0,1.0
2001-12-31,24.36,24.5,23.89,24.31,119300,19.1974910899741,19.3078214985372,18.827096146941,19.1580873726302,151381.656403932,0.0,1.0
2002-01-02,24.38,24.4,23.91,24.35,118500,19.2132525769117,19.2290140638493,18.8428576338785,19.1896103465053,150366.523754115,0.0,1.0
2002-01-03,24.64,24.8,24.4,24.4,87700,19.4181519071003,19.5442438026009,19.2290140638493,19.2290140638493,111283.916736167,0.0,1.0
2002-01-04,24.29,24.6,24.22,24.35,238600,19.1423258856926,19.3866289332251,19.087160681411,19.1896103465053,302763.312807863,0.0,1.0
2002-01-07,24.02,24.17,23.97,24.15,243200,18.9295458120352,19.0477569640671,18.8901420946913,19.0319954771295,308600.32554431,0.0,1.0
2002-01-08,24.03,24.1,23.95,24.02,119300,18.937426555504,18.9925917597856,18.8743806077537,18.9295458120352,151381.656403932,0.0,1.0
2002-01-09,24.15,24.55,23.98,24.05,134200,19.0319954771295,19.3472252158811,18.8980228381601,18.9531880424416,170288.50200677,0.0,1.0
2002-01-10,23.96,24.25,23.95,24.25,82700,18.8822613512225,19.1108029118174,18.8743806077537,19.1108029118174,104939.337674813,0.0,1.0
2002-01-11,24.01,24.09,24.0,24.01,77400,18.9216650685664,18.9847110163168,18.9137843250977,18.9216650685664,98214.0838697765,0.0,1.0
2002-01-14,24.5,24.54,24.0,24.01,212800,19.3078214985372,19.3393444724123,18.9137843250977,18.9216650685664,270025.284851271,0.0,1.0
2002-01-15,24.36,24.55,24.3,24.55,76000,19.1974910899741,19.3472252158811,19.1502066291614,19.3472252158811,96437.6017325969,0.0,1.0
2002-01-16,23.95,24.35,23.95,24.26,368400,18.8743806077537,19.1896103465053,18.8743806077537,19.1186836552862,467468.58524064,0.0,1.0
2002-01-17,24.0,24.08,23.91,23.96,145500,18.9137843250977,18.976830272848,18.8428576338785,18.8822613512225,184627.250685432,0.0,1.0
2002-01-18,23.75,24.05,23.75,24.05,89300,18.7167657383779,18.9531880424416,18.7167657383779,18.9531880424416,113314.182035801,0.0,1.0
2002-01-22,23.79,23.94,23.7,23.75,87300,18.748288712253,18.8664998642849,18.6773620210339,18.7167657383779,110776.35041126,0.0,1.0
2002-01-23,23.98,23.99,23.7,23.75,53400,18.8980228381601,18.9059035816289,18.6773620210339,18.7167657383779,67760.1043752719,0.0,1.0
2002-01-24,24.0,24.08,23.96,24.0,331600,18.9137843250977,18.976830272848,18.8822613512225,18.9137843250977,420772.483349066,0.0,1.0
2002-01-25,24.07,24.1,23.96,24.0,93500,18.9689495293792,18.9925917597856,18.8822613512225,18.9137843250977,118643.628447339,0.0,1.0
2002-01-28,24.23,24.27,24.08,24.17,167200,19.0950414248798,19.126564398755,18.976830272848,19.0477569640671,212162.723811713,0.0,1.0
2002-01-29,24.28,24.5,24.27,24.45,118100,19.1344451422238,19.3078214985372,19.126564398755,19.2684177811932,149858.957429206,0.0,1.0
2002-01-30,24.71,24.8,24.3,24.3,158500,19.4733171113818,19.5442438026009,19.1502066291614,19.1502066291614,201123.156244955,0.0,1.0
2002-01-31,24.9,25.01,24.61,24.9,243300,19.6230512372888,19.7097394154455,19.3945096766939,19.6230512372888,308727.217125537,0.0,1.0
2002-02-01,25.05,25.2,24.98,25.03,85500,19.7412623893207,19.8594735413525,19.6860971850391,19.7255009023831,108492.301949171,0.0,1.0
2002-02-04,25.48,25.51,25.15,25.2,87300,20.0801343584787,20.103776588885,19.8200698240086,19.8594735413525,110776.350411259,0.0,1.0
2002-02-05,25.5,25.6,25.4,25.6,121500,20.0958958454163,20.1747032801042,20.0170884107283,20.1747032801042,154173.271190927,0.0,1.0
2002-02-06,25.38,25.53,24.95,25.15,171500,20.292914432136,20.4128489145955,19.9491022490856,20.1090148923649,214492.108295055,0.37,1.0
2002-02-07,25.2,25.66,25.13,25.65,151500,20.1489930531847,20.516792132727,20.093023628037,20.508796500563,189478.451351025,0.0,1.0
2002-02-08,25.44,25.44,25.3,25.3,71700,20.3408882251198,20.3408882251198,20.2289493748243,20.2289493748243,89673.9601443465,0.0,1.0
2002-02-11,25.72,25.89,25.5,25.5,224600,20.5647659257107,20.7006916724981,20.3888620181036,20.3888620181036,280903.367481454,0.0,1.0
2002-02-12,25.39,25.7,25.37,25.7,147200,20.3009100643,20.5487746613828,20.2849187999721,20.5487746613828,184100.515108059,0.0,1.0
2002-02-13,25.44,25.45,25.33,25.44,398400,20.3408882251198,20.3488838572838,20.2529362713162,20.3408882251198,498272.046325072,0.0,1.0
2002-02-14,25.41,25.58,25.3,25.55,121400,20.3169013286279,20.4528270754153,20.2289493748243,20.4288401789234,151832.89765026,0.0,1.0
2002-02-15,25.53,25.8,25.41,25.41,134200,20.4128489145955,20.6287309830224,20.3169013286279,20.3169013286279,167841.638094439,0.0,1.0
2002-02-19,25.43,25.68,25.43,25.65,74200,20.3328925929558,20.5327833970549,20.3328925929558,20.508796500563,92800.6672623504,0.0,1.0
2002-02-20,25.82,26.0,25.5,25.5,120400,20.6447222473504,20.7886436263017,20.3888620181036,20.3888620181036,150582.214803059,0.0,1.0
2002-02-21,25.58,25.93,25.51,25.75,142500,20.4528270754153,20.7326742011539,20.3968576502675,20.5887528222026,178222.305726211,0.0,1.0
2002-02-22,26.1,26.11,25.6,25.68,136900,20.8685999479413,20.8765955801053,20.4688183397432,20.5327833970549,171218.481781883,0.0,1.0
2002-02-25,26.16,26.18,26.05,26.1,143800,20.9165737409251,20.932565005253,20.8286217871215,20.8685999479413,179848.193427573,0.0,1.0
2002-02-26,26.19,26.3,26.01,26.1,62900,20.940560637417,21.0285125912205,20.7966392584656,20.8685999479413,78667.9510889733,0.0,1.0
2002-02-27,26.25,26.35,26.04,26.04,93200,20.9885344304007,21.0684907520404,20.8206261549575,20.8206261549575,116563.641359179,0.0,1.0
2002-02-28,26.14,26.35,25.9,26.3,129200,20.9005824765971,21.0684907520404,20.7086873046621,21.0285125912205,161588.223858432,0.0,1.0
2002-03-01,25.99,26.06,25.9,26.0,89400,20.7806479941377,20.8366174192854,20.7086873046621,20.7886436263017,111811.046539813,0.0,1.0
2002-03-04,26.08,26.15,25.99,25.99,177900,20.8526086836134,20.9085781087611,20.7806479941377,20.7806479941377,222496.478517144,0.0,1.0
2002-03-05,26.4,26.42,25.92,26.08,159400,21.1084689128602,21.1244601771881,20.72467856899,20.8526086836134,199358.845843916,0.0,1.0
2002-03-06,26.5,26.57,26.1,26.3,44600,21.1884252344998,21.2443946596475,20.8685999479413,21.0285125912205,55780.4549851862,0.0,1.0
2002-03-07,26.46,26.67,26.35,26.35,30100,21.1564427058439,21.3243509812871,21.0684907520404,21.0684907520404,37645.5537007648,0.0,1.0
2002-03-08,26.8,27.0,26.36,26.36,46900,21.4282941994187,21.5882068426979,21.0764863842043,21.0764863842043,58657.0255337495,0.0,1.0
2002-03-11,26.41,26.8,26.24,26.8,107000,21.1164645450241,21.4282941994187,20.9805387982368,21.4282941994187,133823.064650559,0.0,1.0
2002-03-12,26.34,26.5,26.32,26.48,38100,21.0604951198764,21.1884252344998,21.0445038555485,21.1724339701719,47651.0164783766,0.0,1.0
2002-03-13,26.13,26.34,25.93,26.34,134900,20.8925868444332,21.0604951198764,20.7326742011539,21.0604951198764,168717.11608748,0.0,1.0
2002-03-14,26.52,26.55,26.03,26.12,172700,21.2044164988277,21.2284033953196,20.8126305227936,20.8845912122692,215992.927711697,0.0,1.0
2002-03-15,26.97,27.0,26.32,26.32,111600,21.564219946206,21.5882068426979,21.0445038555485,21.0445038555485,139576.205747686,0.0,1.0
2002-03-18,27.05,27.1,26.91,27.1,55200,21.6281850035177,21.6681631643375,21.5162461532222,21.6681631643375,69037.693165522,0.0,1.0
2002-03-19,27.06,27.18,27.01,27.05,51900,21.6361806356817,21.7321282216492,21.5962024748619,21.6281850035177,64910.439769757,0.0,1.0
2002-03-20,26.9,27.0,26.69,26.91,67800,21.5082505210583,21.5882068426979,21.3403422456151,21.5162461532222,84796.2970402606,0.0,1.0
2002-03-21,27.15,27.15,26.6,26.8,137500,21.7081413251573,21.7081413251573,21.2683815561394,21.4282941994187,171968.891490204,0.0,1.0
2002-03-22,26.99,27.17,26.93,27.14,58700,21.5802112105339,21.7241325894853,21.5322374175502,21.7001456929934,73415.0831307273,0.0,1.0
2002-03-25,26.25,26.91,26.24,26.9,103300,20.9885344304007,21.5162461532222,20.9805387982368,21.5082505210583,129195.538115914,0.0,1.0
2002-03-26,26.29,26.37,26.24,26.25,141700,21.0205169590566,21.0844820163683,20.9805387982368,20.9885344304007,177221.75944845,0.0,1.0
2002-03-27,26.23,26.29,25.9,26.29,196000,20.9725431660728,21.0205169590566,20.7086873046621,21.0205169590566,245133.838051491,0.0,1.0
2002-03-28,26.05,26.25,25.93,26.13,156800,20.8286217871215,20.9885344304007,20.7326742011539,20.8925868444332,196107.070441193,0.0,1.0
2002-04-01,25.8,26.21,25.67,25.9,163900,20.6287309830224,20.9565519017449,20.5247877648909,20.7086873046621,204986.918656324,0.0,1.0
2002-04-02,26.15,26.2,25.7,25.7,145100,20.9085781087611,20.9485562695809,20.5487746613828,20.5487746613828,181474.081128936,0.0,1.0
2002-04-03,25.96,26.19,25.9,26.15,56500,20.7566610976458,20.940560637417,20.7086873046621,20.9085781087611,70663.580866884,0.0,1.0
2002-04-04,26.16,26.17,25.9,25.9,46600,20.9165737409251,20.924569373089,20.7086873046621,20.7086873046621,58281.8206795892,0.0,1.0
2002-04-05,26.5,26.75,26.3,26.3,110800,21.1884252344998,21.3883160385988,21.0285125912205,21.0285125912205,138575.659469925,0.0,1.0
2002-04-08,26.81,26.86,26.4,26.4,33200,21.4362898315826,21.4762679924024,21.1084689128602,21.1084689128602,41522.6705270894,0.0,1.0
2002-04-09,26.9,26.9,26.75,26.85,123700,21.5082505210583,21.5082505210583,21.3883160385988,21.4682723602385,154709.468198824,0.0,1.0
2002-04-10,27.32,27.32,26.85,26.9,75400,21.8440670719447,21.8440670719447,21.4682723602385,21.5082505210583,94301.486678992,0.0,1.0
2002-04-11,26.65,27.32,26.63,27.32,83900,21.3083597169592,21.8440670719447,21.2923684526313,21.8440670719447,104932.290880205,0.0,1.0
2002-04-12,27.12,27.17,26.55,26.55,101300,21.6841544286654,21.7241325894853,21.2284033953196,21.2284033953196,126694.172421511,0.0,1.0
2002-04-15,27.0,27.15,26.88,26.9,137500,21.5882068426979,21.7081413251573,21.4922592567303,21.5082505210583,171968.891490204,0.0,1.0
2002-04-16,26.77,27.15,26.58,27.15,53300,21.4043073029268,21.7081413251573,21.2523902918115,21.7081413251573,66661.3957558391,0.0,1.0
2002-04-17,26.5,26.75,26.28,26.75,77400,21.1884252344998,21.3883160385988,21.0125213268926,21.3883160385988,96802.8523733949,0.0,1.0
2002-04-18,26.85,27.0,26.48,26.5,92700,21.4682723602385,21.5882068426979,21.1724339701719,21.1884252344998,115938.299935578,0.0,1.0
2002-04-19,26.55,27.1,26.46,27.1,312500,21.2284033953196,21.6681631643375,21.1564427058439,21.6681631643375,390838.389750464,0.0,1.0
2002-04-22,26.3,26.7,26.3,26.65,58600,21.0285125912205,21.348337877779,21.0285125912205,21.3083597169592,73290.0148460072,0.0,1.0
2002-04-23,25.85,26.3,25.77,26.3,115700,20.6687091438422,21.0285125912205,20.6047440865305,21.0285125912205,144704.005421212,0.0,1.0
2002-04-24,25.87,26.06,25.61,25.75,139300,20.6847004081702,20.8366174192854,20.4768139719072,20.5887528222026,174220.120615167,0.0,1.0
2002-04-25,26.11,26.27,25.81,25.95,59500,20.8765955801053,21.0045256947287,20.6367266151864,20.7486654654819,74415.6294084883,0.0,1.0
2002-04-26,26.0,26.05,25.82,25.95,33800,20.7886436263017,20.8286217871215,20.6447222473504,20.7486654654819,42273.0802354102,0.0,1.0
2002-04-29,26.05,26.15,25.76,26.15,41400,20.8286217871215,20.9085781087611,20.5967484543666,20.9085781087611,51778.2698741415,0.0,1.0
2002-04-30,27.0,27.0,26.05,26.05,77300,21.5882068426979,21.5882068426979,20.8286217871215,20.8286217871215,96677.7840886748,0.0,1.0
2002-05-01,27.1,27.19,26.6,26.9,90700,21.6681631643375,21.7401238538132,21.2683815561394,21.5082505210583,113436.934241175,0.0,1.0
2002-05-02,27.01,27.31,26.71,27.0,185300,21.5962024748619,21.8360714397807,21.356333509943,21.5882068426979,231751.531586435,0.0,1.0
2002-05-03,26.99,27.05,26.85,26.9,225800,21.5802112105339,21.6281850035177,21.4682723602385,21.5082505210583,282404.186898096,0.0,1.0
2002-05-06,26.59,27.1,26.59,27.1,59700,21.2603859239754,21.6681631643375,21.2603859239754,21.6681631643375,74665.7659779289,0.0,1.0
2002-05-07,26.41,26.6,26.08,26.5,35500,21.1164645450241,21.2683815561394,20.8526086836134,21.1884252344998,44399.2410756528,0.0,1.0
2002-05-08,26.46,26.68,25.8,26.51,89200,21.1564427058439,21.3323466134511,20.6287309830224,21.1964208666638,111560.909970373,0.0,1.0
2002-05-09,26.14,26.46,26.0,26.31,62800,20.9005824765971,21.1564427058439,20.7886436263017,21.0365082233845,78542.8828042535,0.0,1.0
2002-05-10,25.79,26.25,25.74,26.25,150000,20.6207353508585,20.9885344304007,20.5807571900387,20.9885344304007,187602.427080223,0.0,1.0
2002-05-13,25.82,26.03,25.75,25.85,54800,20.6447222473504,20.8126305227936,20.5887528222026,20.6687091438422,68537.4200266413,0.0,1.0
2002-05-14,26.06,26.06,25.75,25.82,61400,20.8366174192854,20.8366174192854,20.5887528222026,20.6447222473504,76791.9268181714,0.0,1.0
2002-05-15,26.3,26.3,25.77,25.77,99200,21.3243509812871,21.3243509812871,20.8946207143639,20.8946207143639,122346.513724589,0.37,1.0
2002-05-16,25.9,26.3,25.75,26.3,103400,21.0000262515337,21.3243509812871,20.8784044778762,21.3243509812871,127526.507249219,0.0,1.0
2002-05-17,25.95,26.04,25.76,25.8,84600,21.0405668427529,21.1135399069474,20.88651259612,20.9189450690954,104339.869567543,0.0,1.0
2002-05-20,25.76,25.9,25.74,25.9,62800,20.88651259612,21.0000262515337,20.8702963596324,21.0000262515337,77453.2365111311,0.0,1.0
2002-05-21,25.6,25.76,25.6,25.76,105500,20.7567827042187,20.88651259612,20.7567827042187,20.88651259612,130116.504011533,0.0,1.0
2002-05-22,25.62,25.7,25.53,25.6,85700,20.7729989407063,20.837863886657,20.7000258765118,20.7567827042187,105696.534538279,0.0,1.0
2002-05-23,25.98,26.0,25.55,25.57,142800,21.0648911974844,21.0811074339721,20.7162421129995,20.7324583494872,176119.779837412,0.0,1.0
2002-05-24,25.6,26.0,25.6,25.88,36700,20.7567827042187,21.0811074339721,20.7567827042187,20.9838100150461,45263.2767509315,0.0,1.0
2002-05-28,26.1,26.1,25.75,25.85,62300,21.1621886164104,21.1621886164104,20.8784044778762,20.9594856603145,76836.5706153418,0.0,1.0
2002-05-29,26.5,26.5,26.05,26.3,153000,21.4865133461639,21.4865133461639,21.1216480251913,21.3243509812871,188699.764111513,0.0,1.0
2002-05-30,26.85,27.0,26.45,26.5,127100,21.7702974846981,21.8919192583556,21.4459727549447,21.4865133461639,156756.47070963,0.0,1.0
2002-05-31,27.04,27.17,26.76,26.9,110400,21.924351731331,22.0297572685008,21.6973244205036,21.8108380759173,136159.829790268,0.0,1.0
2002-06-03,26.8,27.0,26.49,27.0,61900,21.7297568934789,21.8919192583556,21.47840522792,21.8919192583556,76343.2378987103,0.0,1.0
2002-06-04,26.48,26.6,26.0,26.3,93900,21.4702971096762,21.5675945286022,21.0811074339721,21.3243509812871,115809.855229223,0.0,1.0
2002-06-05,25.9,26.28,25.78,26.28,156200,21.0000262515337,21.3081347447995,20.9027288326077,21.3081347447995,192646.425844565,0.0,1.0
2002-06-06,26.25,26.31,25.9,26.0,123200,21.283810390068,21.332459099531,21.0000262515337,21.0811074339721,151946.476722473,0.0,1.0
2002-06-07,26.38,26.4,26.1,26.1,27600,21.3892159272378,21.4054321637255,21.1621886164104,21.1621886164104,34039.9574475671,0.0,1.0
2002-06-10,26.4,26.55,26.26,26.35,126200,21.4054321637255,21.527053937383,21.2919185083118,21.3648915725063,155646.472097209,0.0,1.0
2002-06-11,26.4,26.6,26.3,26.5,102600,21.4054321637255,21.5675945286022,21.3243509812871,21.4865133461639,126539.841815956,0.0,1.0
2002-06-12,26.4,26.48,26.25,26.43,80600,21.4054321637255,21.4702971096762,21.283810390068,21.429756518457,99406.5424012285,0.0,1.0
2002-06-13,26.2,26.43,26.02,26.43,59000,21.2432697988488,21.429756518457,21.0973236704598,21.429756518457,72766.5757031325,0.0,1.0
2002-06-14,25.97,26.24,25.75,26.1,124900,21.0567830792406,21.2757022718241,20.8784044778762,21.1621886164104,154043.140768157,0.0,1.0
2002-06-17,26.15,26.15,25.75,26.05,104600,21.2027292076296,21.2027292076296,20.8784044778762,21.1216480251913,129006.505399113,0.0,1.0
2002-06-18,25.94,26.2,25.66,26.0,75300,21.0324587245091,21.2432697988488,20.8054314136817,21.0811074339721,92869.8839058623,0.0,1.0
2002-06-19,25.8,26.23,25.71,25.8,61900,20.9189450690954,21.2675941535803,20.8459720049009,20.9189450690954,76343.2378987102,0.0,1.0
2002-06-20,25.9,26.1,25.73,25.8,113600,21.0000262515337,21.1621886164104,20.8621882413885,20.9189450690954,140106.49152332,0.0,1.0
2002-06-21,26.05,26.15,25.77,26.1,204200,21.1216480251913,21.2027292076296,20.8946207143639,21.1621886164104,251846.351840333,0.0,1.0
2002-06-24,25.88,26.2,25.76,26.0,174700,20.9838100150461,21.2432697988488,20.88651259612,21.0811074339721,215463.063988767,0.0,1.0
2002-06-25,25.9,26.09,25.64,25.8,259900,21.0000262515337,21.1540804981666,20.789215177194,20.9189450690954,320542.932631257,0.0,1.0
2002-06-26,25.4,25.99,25.15,25.85,179800,20.594620339342,21.0729993157282,20.3919173832461,20.9594856603145,221753.056125817,0.0,1.0
2002-06-27,25.15,25.5,24.88,25.41,188500,20.3919173832461,20.6757015217803,20.1729981906625,20.6027284575858,232483.04271255,0.0,1.0
2002-06-28,24.76,25.4,24.2,24.8,794900,20.0757007717365,20.594620339342,19.6216461500817,20.1081332447118,980375.441125763,0.0,1.0
2002-07-01,24.8,25.02,24.6,24.9,152900,20.1081332447118,20.2865118460762,19.9459708798351,20.1892144271502,188576.430932356,0.0,1.0
2002-07-02,24.35,24.96,24.3,24.96,290400,19.7432679237392,20.2378631366132,19.7027273325201,20.2378631366132,358159.552274402,0.0,1.0
2002-07-03,24.15,24.37,24.01,24.1,344400,19.5811055588625,19.7594841602269,19.4675919034488,19.5405649676434,424759.469019642,0.0,1.0
2002-07-05,24.55,24.55,24.35,24.35,92600,19.9054302886159,19.9054302886159,19.7432679237392,19.7432679237392,114206.523900171,0.0,1.0
2002-07-08,24.03,24.74,24.01,24.62,155700,19.4838081399365,20.0594845352488,19.4675919034488,19.9621871163228,192029.759948775,0.0,1.0
2002-07-09,24.05,24.24,24.04,24.15,115200,19.5000243764242,19.654078623057,19.4919162581803,19.5811055588625,142079.822389845,0.0,1.0
2002-07-10,24.02,24.25,24.0,24.15,87700,19.4757000216927,19.6621867413009,19.459483785205,19.5811055588625,108163.198121436,0.0,1.0
2002-07-11,23.52,24.04,23.51,23.95,254000,19.0702941095009,19.4919162581803,19.0621859912571,19.4189431939858,313266.275060944,0.0,1.0
2002-07-12,23.24,23.91,23.1,23.55,205600,18.8432667986735,19.3865107210105,18.7297531432598,19.0946184642324,253573.016348543,0.0,1.0
2002-07-15,23.14,23.4,22.7,23.1,126000,18.7621856162352,18.9729966905749,18.4054284135064,18.7297531432598,155399.805738893,0.0,1.0
2002-07-16,23.3,23.92,23.11,23.11,93400,18.8919155081365,19.3946188392543,18.7378612615036,18.7378612615036,115193.189333434,0.0,1.0
2002-07-17,22.85,23.68,22.8,23.4,91000,18.5270501871639,19.2000240014023,18.4865095959447,18.9729966905749,112233.193033645,0.0,1.0
2002-07-18,22.6,22.85,22.33,22.85,361900,18.324347231068,18.5270501871639,18.1054280384845,18.5270501871639,446342.775372267,0.0,1.0
2002-07-19,21.9,22.5,21.6,22.5,167300,17.7567789539996,18.2432660486297,17.5135354066845,18.2432660486297,206336.408731086,0.0,1.0
2002-07-22,21.4,22.35,20.75,21.8,125300,17.3513730418078,18.1216442749722,16.8243453559585,17.6756977715612,154536.473484788,0.0,1.0
2002-07-23,21.0,21.8,20.86,21.4,225400,17.0270483120544,17.6756977715612,16.9135346566407,17.3513730418078,277992.985821798,0.0,1.0
2002-07-24,21.08,21.3,20.05,20.5,191300,17.0919132580051,17.2702918593694,16.25677707889,16.6216423998626,235936.37172897,0.0,1.0
2002-07-25,21.5,21.79,21.04,21.1,206200,17.4324542242461,17.6675896533174,17.0594807850297,17.1081294944927,254313.015423491,0.0,1.0
2002-07-26,22.0,22.25,21.75,21.75,151000,17.8378601364379,18.0405630925338,17.635157180342,17.635157180342,186233.100528356,0.0,1.0
2002-07-29,23.25,23.6,22.2,22.2,132300,18.8513749169173,19.1351590554516,18.0000225013146,18.0000225013146,163169.796025838,0.0,1.0
2002-07-30,23.75,24.03,23.0,23.18,180400,19.2567808291091,19.4838081399365,18.6486719608215,18.7946180892105,222493.055200765,0.0,1.0
2002-07-31,23.95,23.95,23.55,23.95,259300,19.4189431939858,19.4189431939858,19.0946184642324,19.4189431939858,319802.93355631,0.0,1.0
2002-08-01,23.9,24.08,23.57,23.95,89400,19.3784026027666,19.5243487311557,19.1108347007201,19.4189431939858,110259.86216712,0.0,1.0
2002-08-02,22.95,23.9,22.85,23.9,201800,18.6081313696023,19.3784026027666,18.5270501871639,19.3784026027666,248886.355540545,0.0,1.0
2002-08-05,22.8,23.25,22.76,23.05,130500,18.4865095959447,18.8513749169173,18.4540771229694,18.6892125520406,160949.798800997,0.0,1.0
2002-08-06,23.05,23.15,22.8,22.95,206100,18.6892125520406,18.770293734479,18.4865095959447,18.6081313696023,254189.682244333,0.0,1.0
2002-08-07,23.02,23.08,22.48,22.8,413900,18.6648881973091,18.7135369067721,18.227049812142,18.4865095959447,510476.028534349,0.0,1.0
2002-08-08,22.66,22.84,22.5,22.75,72700,18.672996315553,18.8213255007604,18.5411481509242,18.7471609081567,88222.6918573251,0.37,1.0
2002-08-09,22.17,22.5,21.9,22.5,478900,18.2692113113773,18.5411481509242,18.0467175335662,18.5411481509242,581153.330542958,0.0,1.0
2002-08-12,22.74,22.74,22.11,22.17,68500,18.7389203978674,18.7389203978674,18.2197682496415,18.2692113113773,83125.9201131605,0.0,1.0
2002-08-13,22.31,22.82,22.25,22.7,52100,18.3845784554275,18.8048444801818,18.3351353936917,18.7059583567102,63224.2399692798,0.0,1.0
2002-08-14,22.85,23.0,22.56,23.0,462700,18.8295660110497,18.9531736653891,18.59059121266,18.9531736653891,561494.353815465,0.0,1.0
2002-08-15,22.95,23.24,22.8,22.8,95100,18.9119711139426,19.1509459123323,18.7883634596032,18.7883634596032,115405.47449287,0.0,1.0
2002-08-16,23.4,23.4,22.83,22.9,127700,19.2827940769611,19.2827940769611,18.8130849904711,18.8707685624961,154966.131364243,0.0,1.0
2002-08-19,23.05,23.4,23.05,23.4,62400,18.9943762168356,19.2827940769611,18.9943762168356,19.2827940769611,75723.4659133028,0.0,1.0
2002-08-20,23.21,23.4,23.0,23.0,123300,19.1262243814644,19.2827940769611,18.9531736653891,18.9531736653891,149626.65620369,0.0,1.0
2002-08-21,23.45,23.45,23.24,23.3,85900,19.3239966284076,19.3239966284076,19.1509459123323,19.2003889740681,104241.117338986,0.0,1.0
2002-08-22,23.3,23.52,23.28,23.4,47700,19.2003889740681,19.3816802004327,19.1839079534895,19.2827940769611,57884.7648087266,0.0,1.0
2002-08-23,23.5,23.59,23.3,23.3,32700,19.3651991798541,19.4393637724578,19.2003889740681,19.2003889740681,39682.0085795673,0.0,1.0
2002-08-26,24.0,24.0,23.52,23.75,56600,19.7772246943191,19.7772246943191,19.3816802004327,19.5712119370866,68685.0668380277,0.0,1.0
2002-08-27,23.77,24.15,23.77,24.15,58200,19.5876929576652,19.9008323486586,19.5876929576652,19.9008323486586,70626.6941691381,0.0,1.0
2002-08-28,23.85,24.0,23.8,23.8,83300,19.6536170399796,19.7772246943191,19.6124144885331,19.6124144885331,101085.972925931,0.0,1.0
2002-08-29,23.8,23.95,23.77,23.85,65000,19.6124144885331,19.7360221428726,19.5876929576652,19.6536170399796,78878.610326357,0.0,1.0
2002-08-30,23.9,23.95,23.72,23.77,60700,19.6948195914261,19.7360221428726,19.5464904062187,19.5876929576652,73660.486873998,0.0,1.0
2002-09-03,23.75,24.02,23.7,24.02,116100,19.5712119370866,19.7937057148977,19.5300093856401,19.7937057148977,140889.333213693,0.0,1.0
2002-09-04,23.75,23.78,23.59,23.6,92400,19.5712119370866,19.5959334679545,19.4393637724578,19.4476042827471,112128.978371621,0.0,1.0
2002-09-05,23.7,23.9,23.6,23.8,70800,19.5300093856401,19.6948195914261,19.4476042827471,19.6124144885331,85917.0094016319,0.0,1.0
2002-09-06,23.9,23.95,23.73,23.75,60000,19.6948195914261,19.7360221428726,19.554730916508,19.5712119370866,72811.0249166372,0.0,1.0
2002-09-09,23.64,23.95,23.6,23.9,63100,19.4805663239043,19.7360221428726,19.4476042827471,19.6948195914261,76572.9278706635,0.0,1.0
2002-09-10,23.57,23.88,23.54,23.6,125800,19.4228827518792,19.6783385708475,19.3981612210113,19.4476042827471,152660.448908549,0.0,1.0
2002-09-11,23.81,23.84,23.55,23.55,42300,19.6206549988224,19.6453765296903,19.4064017313006,19.4064017313006,51331.7725662292,0.0,1.0
2002-09-12,23.55,23.84,23.55,23.81,465100,19.4064017313006,19.6453765296903,19.4064017313006,19.6206549988224,564406.794812133,0.0,1.0
2002-09-13,23.78,23.79,23.49,23.6,270500,19.5959334679545,19.6041739782438,19.3569586695648,19.4476042827471,328256.370665839,0.0,1.0
2002-09-16,23.8,23.82,23.6,23.75,68300,19.6124144885331,19.6288955091117,19.4476042827471,19.5712119370866,82883.216696772,0.0,1.0
2002-09-17,23.67,23.82,23.67,23.8,89700,19.5052878547722,19.6288955091117,19.5052878547722,19.6124144885331,108852.482250373,0.0,1.0
2002-09-18,23.71,23.74,23.6,23.6,46900,19.5382498959294,19.5629714267973,19.4476042827471,19.4476042827471,56913.9511431714,0.0,1.0
2002-09-19,23.6,23.85,23.6,23.71,41200,19.4476042827471,19.6536170399796,19.4476042827471,19.5382498959294,49996.9037760909,0.0,1.0
2002-09-20,23.7,23.8,23.55,23.7,119500,19.5300093856401,19.6124144885331,19.4064017313006,19.5300093856401,145015.291292302,0.0,1.0
2002-09-23,23.73,23.74,23.6,23.73,105100,19.554730916508,19.5629714267973,19.4476042827471,19.554730916508,127540.64531231,0.0,1.0
2002-09-24,23.45,23.73,23.35,23.73,116700,19.3239966284076,19.554730916508,19.2415915255146,19.554730916508,141617.443462859,0.0,1.0
2002-09-25,23.2,23.42,23.0,23.25,46100,19.1179838711751,19.2992750975397,18.9531736653891,19.1591864226216,55943.1374776163,0.0,1.0
2002-09-26,23.5,23.5,23.15,23.25,54500,19.3651991798541,19.3651991798541,19.0767813197286,19.1591864226216,66136.6809659455,0.0,1.0
2002-09-27,23.23,23.5,23.22,23.5,39400,19.142705402043,19.3651991798541,19.1344648917537,19.3651991798541,47812.5730285918,0.0,1.0
2002-09-30,23.0,23.28,23.0,23.28,104400,18.9531736653891,19.1839079534895,18.9531736653891,19.1839079534895,126691.183354949,0.0,1.0
2002-10-01,22.9,23.15,22.78,23.05,132600,18.8707685624961,19.0767813197286,18.7718824390246,18.9943762168356,160912.365065769,0.0,1.0
2002-10-02,22.62,23.02,22.58,23.02,46300,18.6400342743958,18.9696546859677,18.6070722332386,18.9696546859677,56185.8408940049,0.0,1.0
2002-10-03,22.54,22.78,22.47,22.65,56600,18.5741101920814,18.7718824390246,18.5164266200563,18.6647558052637,68685.0668380276,0.0,1.0
2002-10-04,22.16,22.65,22.0,22.6,123000,18.260970801088,18.6647558052637,18.1291226364592,18.6235532538172,149262.601079106,0.0,1.0
2002-10-07,21.8,22.26,21.79,22.25,119800,17.9643124306732,18.343375903981,17.9560719203839,18.3351353936917,145379.346416885,0.0,1.0
2002-10-08,21.27,22.07,21.25,22.0,109600,17.5275653853403,18.1868062084843,17.5110843647617,18.1291226364592,133001.472181057,0.0,1.0
2002-10-09,20.67,21.2,20.67,21.15,116800,17.0331347679823,17.4698818133152,17.0331347679823,17.4286792618687,141738.795171054,0.0,1.0
2002-10-10,21.04,21.09,20.23,20.75,200500,17.3380336486864,17.3792362001329,16.6705523152532,17.0990588502967,243310.174929763,0.0,1.0
2002-10-11,21.5,21.65,21.1,21.1,73900,17.7170971219942,17.8407047763337,17.3874767104222,17.3874767104222,89678.9123556581,0.0,1.0
2002-10-14,21.19,21.55,21.05,21.5,56900,17.4616413030259,17.7582996734407,17.3462741589757,17.7170971219942,69049.121962611,0.0,1.0
2002-10-15,21.65,21.95,21.44,21.44,65200,17.8407047763337,18.0879200850127,17.6676540602584,17.6676540602584,79121.3137427457,0.0,1.0
2002-10-16,21.5,21.8,21.2,21.57,60100,17.7170971219942,17.9643124306732,17.4698818133152,17.7747806940193,72932.3766248315,0.0,1.0
2002-10-17,21.95,21.95,21.55,21.6,39000,18.0879200850127,18.0879200850127,17.7582996734407,17.7995022248872,47327.1661958141,0.0,1.0
2002-10-18,21.9,22.05,21.8,22.05,60100,18.0467175335662,18.1703251879057,17.9643124306732,18.1703251879057,72932.3766248315,0.0,1.0
2002-10-21,21.9,21.95,21.75,21.92,42900,18.0467175335662,18.0879200850127,17.9231098792267,18.0631985541448,52059.8828153955,0.0,1.0
2002-10-22,21.5,21.92,21.42,21.9,41600,17.7170971219942,18.0631985541448,17.6511730396798,18.0467175335662,50482.3106088684,0.0,1.0
2002-10-23,21.5,21.65,21.4,21.5,49200,17.7170971219942,17.8407047763337,17.6346920191012,17.7170971219942,59705.0404316425,0.0,1.0
2002-10-24,21.93,21.94,21.65,21.65,33200,18.0714390644341,18.0796795747234,17.8407047763337,17.8407047763337,40288.7671205392,0.0,1.0
2002-10-25,22.43,22.5,21.82,21.85,62000,18.4834645788991,18.5411481509242,17.9807934512518,18.0055149821197,75238.0590805249,0.0,1.0
2002-10-28,22.18,22.68,22.01,22.68,59200,18.2774518216666,18.6894773361316,18.1373631467485,18.6894773361316,71840.2112510819,0.0,1.0
2002-10-29,22.21,22.4,21.9,22.4,116600,18.3021733525345,18.4587430480312,18.0467175335662,18.4587430480312,141496.091754665,0.0,1.0
2002-10-30,22.27,22.61,22.0,22.2,232700,18.3516164142703,18.6317937641065,18.1291226364592,18.2939328422452,282385.424968357,0.0,1.0
2002-10-31,22.4,22.72,22.32,22.5,89900,18.4587430480312,18.7224393772888,18.3928189657168,18.5411481509242,109095.185666761,0.0,1.0
2002-11-01,22.65,22.7,22.4,22.55,161100,18.6647558052637,18.7059583567102,18.4587430480312,18.5823507023707,195497.60190117,0.0,1.0
2002-11-04,22.78,22.93,22.59,22.8,204800,18.7718824390246,18.895490093364,18.6153127435279,18.7883634596032,248528.298382121,0.0,1.0
2002-11-05,23.14,23.14,22.68,22.8,87400,19.0685408094393,19.0685408094393,18.6894773361316,18.7883634596032,106061.392961902,0.0,1.0
2002-11-06,23.05,23.3,22.8,23.16,61300,18.9943762168356,19.2003889740681,18.7883634596032,19.0850218300179,74388.5971231645,0.0,1.0
2002-11-07,23.02,23.25,23.02,23.03,34700,18.9696546859677,19.1591864226216,18.9696546859677,18.977895196257,42109.0427434552,0.0,1.0
2002-11-08,23.16,23.3,23.03,23.14,33400,19.0850218300179,19.2003889740681,18.977895196257,19.0685408094393,40531.4705369281,0.0,1.0
2002-11-11,23.1,23.34,23.1,23.3,39900,19.0355787682821,19.2333510152253,19.0355787682821,19.2003889740681,48419.3315695638,0.0,1.0
2002-11-12,23.28,23.28,23.1,23.1,75200,19.1839079534895,19.1839079534895,19.0355787682821,19.0355787682821,91256.4845621854,0.0,1.0
2002-11-13,23.4,23.41,23.1,23.28,215600,19.2827940769611,19.2910345872504,19.0355787682821,19.1839079534895,261634.282867117,0.0,1.0
2002-11-14,23.68,23.68,23.3,23.5,107400,19.5135283650615,19.5135283650615,19.2003889740681,19.3651991798541,130331.734600781,0.0,1.0
2002-11-15,23.75,23.82,23.52,23.68,61600,19.5712119370866,19.6288955091117,19.3816802004327,19.5135283650615,74752.6522477475,0.0,1.0
2002-11-18,23.74,23.85,23.64,23.8,99600,19.5629714267973,19.6536170399796,19.4805663239043,19.6124144885331,120866.301361618,0.0,1.0
2002-11-19,23.71,23.79,23.62,23.74,125900,19.5382498959294,19.6041739782438,19.4640853033257,19.5629714267973,152781.800616744,0.0,1.0
2002-11-20,23.75,23.78,23.59,23.6,750500,19.5712119370866,19.5959334679545,19.4393637724578,19.4476042827471,910744.569998937,0.0,1.0
2002-11-21,23.83,23.85,23.7,23.7,72000,19.637136019401,19.6536170399796,19.5300093856401,19.5300093856401,87373.2298999646,0.0,1.0
2002-11-22,23.95,23.95,23.71,23.85,197300,19.7360221428726,19.7360221428726,19.5382498959294,19.6536170399796,239426.920267542,0.0,1.0
2002-11-25,23.9,23.98,23.75,23.98,152100,19.6948195914261,19.7607436737405,19.5712119370866,19.7607436737405,184575.948163675,0.0,1.0
2002-11-26,23.86,23.88,23.84,23.85,82000,19.6618575502689,19.6783385708475,19.6453765296903,19.6536170399796,99508.4007194042,0.0,1.0
2002-11-27,23.97,24.0,23.85,23.89,105400,19.7525031634512,19.7772246943191,19.6536170399796,19.6865790811368,127904.700436893,0.0,1.0
2002-11-29,24.05,24.3,24.03,24.03,76900,19.8184272457656,20.0244400029981,19.801946225187,19.801946225187,93319.46360149,0.0,1.0
2002-12-02,24.23,24.33,24.1,24.25,86800,19.966756430973,20.049161533866,19.8596297972121,19.9832374515516,105333.282712735,0.0,1.0
2002-12-03,24.19,24.28,24.0,24.25,137100,19.9337943898158,20.0079589824195,19.7772246943191,19.9832374515516,166373.191934516,0.0,1.0
2002-12-04,23.7,23.86,23.69,23.82,121900,19.8349082663442,19.968814820041,19.8265391067382,19.9353381816168,145653.812016973,0.37,1.0
2002-12-05,23.84,23.92,23.64,23.65,150500,19.9520765008289,20.0190297776774,19.7846933087079,19.7930624683139,179826.896706763,0.0,1.0
2002-12-06,23.8,23.9,23.79,23.9,94800,19.9185998624047,20.0022914584653,19.9102307027987,20.0022914584653,113273.021978745,0.0,1.0
2002-12-09,24.03,24.03,23.72,23.75,105000,20.1110905333439,20.1110905333439,19.8516465855563,19.8767540643745,125460.62560937,0.0,1.0
2002-12-10,23.7,24.05,23.65,24.05,399500,19.8349082663442,20.127828852556,19.7930624683139,20.127828852556,477347.808866125,0.0,1.0
2002-12-11,23.73,23.85,23.65,23.75,119100,19.8600157451624,19.960445660435,19.7930624683139,19.8767540643745,142308.195334056,0.0,1.0
2002-12-12,23.75,24.0,23.67,23.73,81000,19.8767540643745,20.0859830545258,19.8098007875261,19.8600157451624,96783.9111843707,0.0,1.0
2002-12-13,23.75,24.09,23.7,23.78,117100,19.8767540643745,20.1613054909803,19.8349082663442,19.9018615431926,139918.469131973,0.0,1.0
2002-12-16,24.08,24.08,23.68,23.8,186700,20.1529363313742,20.1529363313742,19.8181699471321,19.9185998624047,223080.940964469,0.0,1.0
2002-12-17,23.85,24.1,23.8,24.08,99100,19.960445660435,20.1696746505863,19.9185998624047,20.1529363313742,118410.933313224,0.0,1.0
2002-12-18,23.8,24.04,23.73,23.85,78000,19.9185998624047,20.11945969295,19.8600157451624,19.960445660435,93199.3218812461,0.0,1.0
2002-12-19,23.94,24.03,23.71,23.83,106900,20.0357680968895,20.1110905333439,19.8432774259503,19.9437073412229,127730.865501348,0.0,1.0
2002-12-20,24.3,24.3,23.8,23.98,227400,20.3370578427074,20.3370578427074,19.9185998624047,20.0692447353137,271711.869176863,0.0,1.0
2002-12-23,24.45,24.45,24.22,24.35,137700,20.4625952367981,20.4625952367981,20.2701045658589,20.3789036407376,164532.649013431,0.0,1.0
2002-12-24,24.46,24.55,24.2,24.2,28800,20.4709643964042,20.5462868328587,20.2533662466468,20.2533662466468,34412.0573099985,0.0,1.0
2002-12-26,24.4,24.55,24.15,24.55,78600,20.4207494387679,20.5462868328587,20.2115204486166,20.5462868328587,93916.2397418708,0.0,1.0
2002-12-27,24.45,24.5,24.3,24.4,84900,20.4625952367981,20.5044410348284,20.3370578427074,20.4207494387679,101443.877278433,0.0,1.0
2002-12-30,24.6,24.65,24.35,24.5,117700,20.5881326308889,20.6299784289192,20.3789036407376,20.5044410348284,140635.386992598,0.0,1.0
2002-12-31,24.7,24.89,24.6,24.6,73600,20.6718242269494,20.8308382594644,20.5881326308889,20.5881326308889,87941.924236663,0.0,1.0
2003-01-02,24.73,24.8,24.4,24.8,69500,20.6969317057676,20.75551582301,20.4207494387679,20.75551582301,83042.9855223922,0.0,1.0
2003-01-03,24.71,24.78,24.62,24.72,104900,20.6801933865555,20.7387775037979,20.604870950101,20.6885625461616,125341.139299265,0.0,1.0
2003-01-06,25.03,25.05,24.5,24.5,201200,20.9480064939492,20.9647448131613,20.5044410348284,20.5044410348284,240406.455929573,0.0,1.0
2003-01-07,24.55,25.05,24.47,25.05,83200,20.5462868328587,20.9647448131613,20.4793335560102,20.9647448131613,99412.6100066622,0.0,1.0
2003-01-08,24.35,24.54,24.3,24.5,43900,20.3789036407376,20.5379176732526,20.3370578427074,20.5044410348284,52454.4901357269,0.0,1.0
2003-01-09,24.25,24.56,24.01,24.36,89600,20.2952120446771,20.5546559924647,20.0943522141318,20.3872728003437,107059.733853329,0.0,1.0
2003-01-10,24.1,24.4,24.06,24.15,44200,20.1696746505863,20.4207494387679,20.1361980121621,20.2115204486166,52812.9490660394,0.0,1.0
2003-01-13,24.0,24.3,24.0,24.1,76200,20.0859830545258,20.3370578427074,20.0859830545258,20.1696746505863,91048.5682993709,0.0,1.0
2003-01-14,24.05,24.05,23.8,24.0,58500,20.127828852556,20.127828852556,19.9185998624047,20.0859830545258,69899.4914109346,0.0,1.0
2003-01-15,23.25,24.1,23.25,24.1,191500,19.4582960840718,20.1696746505863,19.4582960840718,20.1696746505863,228816.28384947,0.0,1.0
2003-01-16,23.55,23.8,23.5,23.5,294700,19.7093708722534,19.9185998624047,19.6675250742232,19.6675250742232,352126.155876964,0.0,1.0
2003-01-17,23.25,23.55,23.25,23.5,116500,19.4582960840718,19.7093708722534,19.4582960840718,19.6675250742232,139201.551271348,0.0,1.0
2003-01-21,23.35,23.5,23.25,23.25,50700,19.5419876801324,19.6675250742232,19.4582960840718,19.4582960840718,60579.5592228098,0.0,1.0
2003-01-22,23.5,23.6,23.32,23.32,66400,19.6675250742232,19.7512166702837,19.5168802013142,19.5168802013142,79338.9099091631,0.0,1.0
2003-01-23,23.55,23.75,23.4,23.4,59800,19.7093708722534,19.8767540643745,19.5838334781626,19.5838334781626,71452.8134422887,0.0,1.0
2003-01-24,23.74,24.01,23.54,23.6,203500,19.8683849047684,20.0943522141318,19.7010017126474,19.7512166702837,243154.641061969,0.0,1.0
2003-01-27,23.58,23.85,23.56,23.8,51900,19.7344783510716,19.960445660435,19.7177400318595,19.9185998624047,62013.3949440597,0.0,1.0
2003-01-28,23.76,23.85,23.7,23.7,57400,19.8851232239805,19.960445660435,19.8349082663442,19.8349082663442,68585.1419997888,0.0,1.0
2003-01-29,24.03,24.03,23.75,23.75,81000,20.1110905333439,20.1110905333439,19.8767540643745,19.8767540643745,96783.911184371,0.0,1.0
2003-01-30,23.8,24.01,23.77,24.0,55100,19.9185998624047,20.0943522141318,19.8934923835866,20.0859830545258,65836.9568673931,0.0,1.0
2003-01-31,24.15,24.17,23.91,23.91,51500,20.2115204486166,20.2282587678287,20.0106606180713,20.0106606180713,61535.449703643,0.0,1.0
2003-02-03,24.16,24.25,24.08,24.15,66800,20.2198896082226,20.2952120446771,20.1529363313742,20.2115204486166,79816.8551495799,0.0,1.0
2003-02-04,24.09,24.18,24.04,24.13,158100,20.1613054909803,20.2366279274347,20.11945969295,20.1947821294045,188907.856274679,0.0,1.0
2003-02-05,23.99,24.1,23.86,24.02,221500,20.0776138949197,20.1696746505863,19.968814820041,20.1027213737379,264662.176880718,0.0,1.0
2003-02-06,23.38,23.6,23.32,23.5,166200,19.8767540643745,20.0637893891889,19.8257444303342,19.9787733324551,195492.482696886,0.37,1.0
2003-02-07,23.22,23.45,22.95,23.38,239400,19.7407283736003,19.9362653040882,19.5111850204189,19.8767540643745,281593.864967718,0.0,1.0
2003-02-10,23.48,23.48,23.15,23.15,137900,19.9617701211083,19.9617701211083,19.6812171338866,19.6812171338866,162204.653212399,0.0,1.0
2003-02-11,23.31,23.5,23.27,23.5,56600,19.8172428246608,19.9787733324551,19.7832364019672,19.9787733324551,66575.6589689758,0.0,1.0
2003-02-12,23.3,23.55,23.25,23.31,88200,19.8087412189874,20.021281360822,19.7662331906205,19.8172428246608,103745.108146001,0.0,1.0
2003-02-13,23.57,23.57,23.16,23.35,83300,20.0382845721688,20.0382845721688,19.68971873956,19.8512492473543,97981.4910267789,0.0,1.0
2003-02-14,23.83,23.93,23.4,23.4,95800,20.2593263196768,20.3443423764107,19.8937572757212,19.8937572757212,112684.595922754,0.0,1.0
2003-02-18,24.28,24.28,23.84,23.84,59600,20.6418985749791,20.6418985749791,20.2678279253502,20.2678279253502,70104.4041440101,0.0,1.0
2003-02-19,24.48,24.49,24.21,24.45,119300,20.8119306884468,20.8204322941202,20.5823873352654,20.7864258714267,140326.433127188,0.0,1.0
2003-02-20,24.46,24.48,24.36,24.48,148500,20.7949274771001,20.8119306884468,20.7099114203662,20.8119306884468,174672.886164186,0.0,1.0
2003-02-21,24.55,24.68,24.41,24.48,119800,20.8714419281605,20.9819628019145,20.7524194487331,20.8119306884468,140914.557323027,0.0,1.0
2003-02-24,24.41,24.7,24.35,24.7,70400,20.7524194487331,20.9989660132613,20.7014098146928,20.9989660132613,82807.8867741327,0.0,1.0
2003-02-25,24.78,24.78,24.3,24.45,112000,21.0669788586484,21.0669788586484,20.6589017863259,20.7864258714267,131739.819867938,0.0,1.0
2003-02-26,24.32,24.7,24.3,24.7,141600,20.6759049976727,20.9989660132613,20.6589017863259,20.9989660132613,166556.772261607,0.0,1.0
2003-02-27,24.49,24.5,24.22,24.36,110900,20.8204322941202,20.8289338997936,20.5908889409388,20.7099114203662,130445.946637092,0.0,1.0
2003-02-28,24.68,24.7,24.48,24.49,72900,20.9819628019145,20.9989660132613,20.8119306884468,20.8204322941202,85748.5077533278,0.0,1.0
2003-03-03,24.85,24.85,24.55,24.55,48000,21.1264900983621,21.1264900983621,20.8714419281605,20.8714419281605,56459.9228005449,0.0,1.0
2003-03-04,25.25,25.25,24.89,25.0,127600,21.4665543252975,21.4665543252975,21.1604965210556,21.2540141834629,150089.294778115,0.0,1.0
2003-03-05,25.25,25.3,24.96,25.05,285500,21.4665543252975,21.5090623536644,21.2200077607693,21.2965222118298,335818.915824074,0.0,1.0
2003-03-06,25.22,25.3,25.03,25.25,228500,21.4410495082773,21.5090623536644,21.279519000483,21.4665543252975,268772.757498428,0.0,1.0
2003-03-07,25.32,25.4,25.13,25.15,148800,21.5260655650112,21.5940784103983,21.3645350572169,21.3815382685636,175025.760681689,0.0,1.0
2003-03-10,25.1,25.37,25.06,25.25,89800,21.3390302401967,21.5685735933781,21.3050238175032,21.4665543252975,105627.105572686,0.0,1.0
2003-03-11,24.97,25.18,24.87,25.1,83700,21.2285093664427,21.4070430855838,21.1434933097089,21.3390302401967,98451.9903834502,0.0,1.0
2003-03-12,24.85,25.0,24.7,25.0,102400,21.1264900983621,21.2540141834629,20.9989660132613,21.2540141834629,120447.835307829,0.0,1.0
2003-03-13,25.1,25.1,24.72,24.9,72800,21.3390302401967,21.3390302401967,21.0159692246081,21.168998126729,85630.8829141599,0.0,1.0
2003-03-14,24.83,25.2,24.45,25.2,177900,21.1094868870153,21.4240462969306,20.7864258714267,21.4240462969306,209254.58887952,0.0,1.0
2003-03-17,25.55,25.55,24.74,24.75,83100,21.721602495499,21.721602495499,21.0329724359548,21.0414740416282,97746.2413484436,0.0,1.0
2003-03-18,25.4,25.6,25.2,25.6,59400,21.5940784103983,21.764110523866,21.4240462969306,21.764110523866,69869.1544656742,0.0,1.0
2003-03-19,25.8,25.8,25.2,25.45,65800,21.9341426373337,21.9341426373337,21.4240462969306,21.6365864387652,77397.1441724136,0.0,1.0
2003-03-20,25.95,26.1,25.5,25.75,65100,22.0616667224345,22.1891908075352,21.6790944671321,21.8916346089668,76573.7702982389,0.0,1.0
2003-03-21,26.23,26.3,25.89,25.9,185300,22.2997116812892,22.3592229210029,22.0106570883941,22.0191586940675,217958.826977937,0.0,1.0
2003-03-24,25.68,26.05,25.55,26.05,88900,21.8321233692531,22.1466827791683,21.721602495499,22.1466827791683,104568.482020176,0.0,1.0
2003-03-25,26.05,26.05,25.6,25.62,51300,22.1466827791683,22.1466827791683,21.764110523866,21.7811137352127,60341.5424930824,0.0,1.0
2003-03-26,26.0,26.0,25.85,26.0,156800,22.1041747508014,22.1041747508014,21.9766506657006,22.1041747508014,184435.747815113,0.0,1.0
2003-03-27,25.9,26.24,25.7,25.95,195400,22.0191586940675,22.3082132869626,21.8491265805998,22.0616667224345,229838.935733885,0.0,1.0
2003-03-28,25.87,26.04,25.85,25.98,126200,21.9936538770474,22.1381811734949,21.9766506657006,22.0871715394546,148442.547029766,0.0,1.0
2003-03-31,25.85,25.96,25.65,25.72,103900,21.9766506657006,22.0701683281078,21.8066185522329,21.8661297919466,122212.207895346,0.0,1.0
2003-04-01,26.02,26.05,25.85,25.9,289600,22.1211779621481,22.1466827791683,21.9766506657006,22.0191586940675,340641.534229955,0.0,1.0
2003-04-02,26.17,26.23,25.9,26.1,233900,22.2487020472489,22.2997116812892,22.0191586940675,22.1891908075352,275124.498813489,0.0,1.0
2003-04-03,26.2,26.25,26.03,26.1,95500,22.2742068642691,22.316714892636,22.1296795678215,22.1891908075352,112331.721405251,0.0,1.0
2003-04-04,26.2,26.45,26.17,26.26,69300,22.2742068642691,22.4867470061037,22.2487020472489,22.3252164983094,81514.0135432867,0.0,1.0
2003-04-07,26.45,26.68,26.2,26.2,113900,22.4867470061037,22.6822839365916,22.2742068642691,22.2742068642691,133974.691812126,0.0,1.0
2003-04-08,26.33,26.49,26.0,26.45,76600,22.3847277380231,22.5207534287972,22.1041747508014,22.4867470061037,90100.6268025362,0.0,1.0
2003-04-09,26.43,26.47,26.23,26.26,63100,22.4697437947569,22.5037502174505,22.2997116812892,22.3252164983094,74221.2735148831,0.0,1.0
2003-04-10,26.4,26.48,26.27,26.48,54400,22.4442389777368,22.5122518231239,22.3337181039828,22.5122518231239,63987.9125072842,0.0,1.0
2003-04-11,26.42,26.45,26.26,26.44,65900,22.4612421890836,22.4867470061037,22.3252164983094,22.4782454004303,77514.7690115813,0.0,1.0
2003-04-14,26.5,26.6,26.38,26.4,125400,22.5292550344706,22.6142710912045,22.42723576639,22.4442389777368,147501.548316424,0.0,1.0
2003-04-15,26.49,26.59,26.36,26.5,154900,22.5207534287972,22.6057694855311,22.4102325550432,22.5292550344706,182200.875870926,0.0,1.0
2003-04-16,26.5,26.57,26.37,26.43,52700,22.5292550344706,22.5887662741843,22.4187341607166,22.4697437947569,61988.2902414317,0.0,1.0
2003-04-17,26.45,26.55,26.35,26.4,273500,22.4867470061037,22.5717630628376,22.4017309493699,22.4442389777368,321703.935123938,0.0,1.0
2003-04-21,26.5,26.54,26.4,26.48,68400,22.5292550344706,22.5632614571642,22.4442389777368,22.5122518231239,80455.3899907766,0.0,1.0
2003-04-22,26.85,26.87,26.42,26.51,145400,22.8268112330391,22.8438144443859,22.4612421890836,22.537756640144,171026.516149984,0.0,1.0
2003-04-23,26.82,26.9,26.61,26.9,73600,22.801306416019,22.869319261406,22.6227726968779,22.869319261406,86571.8816275021,0.0,1.0
2003-04-24,26.51,26.9,26.51,26.65,71400,22.537756640144,22.869319261406,22.537756640144,22.6567791195714,83984.1351658106,0.0,1.0
2003-04-25,26.56,26.59,26.49,26.5,134100,22.5802646685109,22.6057694855311,22.5207534287972,22.5292550344706,157734.909324023,0.0,1.0
2003-04-28,26.5,26.85,26.4,26.56,61900,22.5292550344706,22.8268112330391,22.4442389777368,22.5802646685109,72809.7754448695,0.0,1.0
2003-04-29,26.6,26.9,26.42,26.42,46400,22.6142710912045,22.869319261406,22.4612421890836,22.4612421890836,54577.9253738601,0.0,1.0
2003-04-30,26.26,26.59,26.25,26.56,99400,22.3252164983094,22.6057694855311,22.316714892636,22.5802646685109,116919.090132795,0.0,1.0
2003-05-01,26.59,26.69,26.2,26.26,41900,22.6057694855311,22.690785542265,22.2742068642691,22.3252164983094,49284.807611309,0.0,1.0
2003-05-02,26.95,26.97,26.58,26.59,66200,22.911827289773,22.9288305011197,22.5972678798577,22.6057694855311,77867.6435290847,0.0,1.0
2003-05-05,26.95,27.14,26.92,26.96,116000,22.911827289773,23.0733577975673,22.8863224727528,22.9203288954464,136444.81343465,0.0,1.0
2003-05-06,26.78,26.93,26.62,26.9,152900,22.7672999933254,22.8948240784262,22.6312743025513,22.869319261406,179848.379087569,0.0,1.0
2003-05-07,27.0,27.15,26.89,26.9,58800,22.9543353181399,23.0818594032407,22.8608176557327,22.869319261406,69163.4054306675,0.0,1.0
2003-05-08,27.0,27.07,26.85,26.95,40000,22.9543353181399,23.0138465578536,22.8268112330391,22.911827289773,47049.9356671207,0.0,1.0
2003-05-09,26.74,27.04,26.68,27.0,161400,22.7332935706319,22.9883417408334,22.6822839365916,22.9543353181399,189846.490416832,0.0,1.0
2003-05-12,26.8,26.8,26.54,26.69,262300,22.7843032046722,22.7843032046722,22.5632614571642,22.690785542265,308529.953137144,0.0,1.0
2003-05-13,26.8,26.98,26.7,26.74,171700,22.7843032046722,22.9373321067931,22.6992871479383,22.7332935706319,201961.848851116,0.0,1.0
2003-05-14,26.8,26.81,26.72,26.8,44700,22.7843032046722,22.7928048103456,22.7162903592851,22.7843032046722,52578.3031080074,0.0,1.0
2003-05-15,26.5,26.6,26.4,26.6,131100,22.8438144443859,22.9300175177609,22.7576113710108,22.9300175177609,152082.74469476,0.37,1.0
2003-05-16,26.5,26.57,26.43,26.5,117900,22.8438144443859,22.9041565957484,22.7834722930234,22.8438144443859,136770.065595058,0.0,1.0
2003-05-19,26.48,26.55,26.39,26.53,59900,22.8265738297109,22.8869159810734,22.7489910636733,22.8696753663984,69487.0816721288,0.0,1.0
2003-05-20,26.5,26.6,26.21,26.4,383600,22.8438144443859,22.9300175177609,22.5938255315983,22.7576113710108,444995.735048892,0.0,1.0
2003-05-21,26.52,26.6,26.35,26.53,57000,22.8610550590609,22.9300175177609,22.7145098343233,22.8696753663984,66122.9324759824,0.0,1.0
2003-05-22,27.05,27.06,26.51,26.55,108600,23.3179313479486,23.3265516552861,22.8524347517234,22.8869159810734,125981.587138451,0.0,1.0
2003-05-23,27.4,27.41,27.05,27.05,179500,23.6196421047613,23.6282624120988,23.3179313479486,23.3179313479486,208229.234726997,0.0,1.0
2003-05-27,27.42,27.6,27.36,27.55,125300,23.6368827194363,23.7920482515113,23.5851608754112,23.7489467148238,145354.446302466,0.0,1.0
2003-05-28,27.39,27.6,27.3,27.43,256200,23.6110217974238,23.7920482515113,23.5334390313862,23.6455030267738,297205.180707836,0.0,1.0
2003-05-29,26.5,27.45,26.3,27.39,151100,22.8438144443859,23.6627436414488,22.6714082976358,23.6110217974238,175283.773633701,0.0,1.0
2003-05-30,27.01,27.02,26.31,26.4,123400,23.2834501185986,23.2920704259361,22.6800286049733,22.7576113710108,143150.348553267,0.0,1.0
2003-06-02,27.28,27.32,27.2,27.26,130600,23.5161984167112,23.5506796460612,23.4472359580112,23.4989578020362,151502.718971286,0.0,1.0
2003-06-03,27.12,27.28,26.99,27.28,54400,23.3782734993111,23.5161984167112,23.2662095039236,23.5161984167112,63106.7987139202,0.0,1.0
2003-06-04,27.2,27.32,27.12,27.12,155500,23.4472359580112,23.5506796460612,23.3782734993111,23.3782734993111,180388.000000268,0.0,1.0
2003-06-05,27.55,27.55,27.2,27.25,70000,23.7489467148238,23.7489467148238,23.4472359580112,23.4903374946987,81203.6012862943,0.0,1.0
2003-06-06,27.91,28.05,27.58,27.6,94200,24.059277778974,24.179962081699,23.7748076368363,23.7920482515113,109276.846302413,0.0,1.0
2003-06-09,27.76,27.96,27.7,27.9,78900,23.9299731689114,24.1023793156615,23.8782513248864,24.0506574716365,91528.0591641231,0.0,1.0
2003-06-10,28.08,28.14,27.71,27.76,46900,24.2058230037115,24.2575448477366,23.8868716322239,23.9299731689114,54406.4128618172,0.0,1.0
2003-06-11,28.23,28.4,28.0,28.04,40200,24.3351276137741,24.4816728385117,24.1368605450115,24.1713417743615,46634.0681672718,0.0,1.0
2003-06-12,28.02,28.3,28.01,28.23,39500,24.1541011596865,24.3954697651366,24.145480852349,24.3351276137741,45822.0321544089,0.0,1.0
2003-06-13,27.55,28.01,27.47,28.01,53400,23.7489467148238,24.145480852349,23.6799842561238,24.145480852349,61946.7472669731,0.0,1.0
2003-06-16,27.66,27.86,27.45,27.45,99100,23.8437700955364,24.0161762422864,23.6627436414488,23.6627436414488,114961.098392453,0.0,1.0
2003-06-17,27.5,27.82,27.35,27.76,56700,23.7058451781363,23.9816950129364,23.5765405680737,23.9299731689114,65774.9170418983,0.0,1.0
2003-06-18,27.1,27.37,27.05,27.35,44200,23.3610328846361,23.5937811827487,23.3179313479486,23.5765405680737,51274.2739550601,0.0,1.0
2003-06-19,26.99,27.3,26.9,27.11,37600,23.2662095039236,23.5334390313862,23.188626737886,23.3696531919736,43617.9344052094,0.0,1.0
2003-06-20,27.16,27.26,26.9,26.9,56900,23.4127547286612,23.4989578020362,23.188626737886,23.188626737886,66006.9273312876,0.0,1.0
2003-06-23,26.72,27.17,26.72,27.17,49900,23.033461205811,23.4213750359987,23.033461205811,23.4213750359987,57886.5672026582,0.0,1.0
2003-06-24,26.81,26.86,26.69,26.69,87700,23.1110439718485,23.154145508536,23.0076002837985,23.0076002837985,101736.511897257,0.0,1.0
2003-06-25,26.92,26.99,26.75,26.81,38100,23.2058673525611,23.2662095039236,23.0593221278235,23.1110439718485,44197.9601286829,0.0,1.0
2003-06-26,27.26,27.26,26.83,26.85,88700,23.4989578020362,23.4989578020362,23.1282845865235,23.1455252011985,102896.563344204,0.0,1.0
2003-06-27,27.59,27.69,27.25,27.25,89600,23.7834279441738,23.8696310175489,23.4903374946987,23.4903374946987,103940.609646457,0.0,1.0
2003-06-30,27.9,27.9,27.4,27.69,100000,24.0506574716365,24.0506574716365,23.6196421047613,23.8696310175489,116005.144694706,0.0,1.0
2003-07-01,27.9,27.9,27.35,27.9,98600,24.0506574716365,24.0506574716365,23.5765405680737,24.0506574716365,114381.07266898,0.0,1.0
2003-07-02,28.02,28.1,27.77,27.9,92700,24.1541011596865,24.2230636183865,23.9385934762489,24.0506574716365,107536.769131993,0.0,1.0
2003-07-03,28.48,28.5,27.91,27.92,63700,24.5506352972117,24.5678759118867,24.059277778974,24.0678980863115,73895.2771705277,0.0,1.0
2003-07-07,28.85,29.0,28.55,28.55,117800,24.8695866686994,24.9988912787619,24.6109774485742,24.6109774485742,136654.060450363,0.0,1.0
2003-07-08,28.68,28.85,28.61,28.85,73700,24.7230414439618,24.8695866686994,24.6626992925992,24.8695866686994,85495.7916399983,0.0,1.0
2003-07-09,28.65,28.85,28.62,28.69,81000,24.6971805219493,24.8695866686994,24.6713195999368,24.7316617512993,93964.1672027117,0.0,1.0
2003-07-10,28.42,28.75,28.34,28.65,129500,24.4989134531867,24.7833835953243,24.4299509944866,24.6971805219493,150226.662379644,0.0,1.0
2003-07-11,28.38,28.5,28.23,28.37,95200,24.4644322238367,24.5678759118867,24.3351276137741,24.4558119164992,110436.89774936,0.0,1.0
2003-07-14,28.65,28.8,28.4,28.4,139800,24.6971805219493,24.8264851320118,24.4816728385117,24.4816728385117,162175.192283199,0.0,1.0
2003-07-15,28.48,28.7,27.86,28.7,163600,24.5506352972117,24.7402820586368,24.0161762422864,24.7402820586368,189784.416720539,0.0,1.0
2003-07-16,28.6,28.6,28.23,28.23,54300,24.6540789852617,24.6540789852617,24.3351276137741,24.3351276137741,62990.7935692255,0.0,1.0
2003-07-17,27.78,28.6,27.72,28.6,82600,23.9472137835864,24.6540789852617,23.8954919395614,24.6540789852617,95820.2495178272,0.0,1.0
2003-07-18,27.6,28.04,27.15,27.78,366500,23.7920482515113,24.1713417743615,23.4041344213237,23.9472137835864,425158.855306098,0.0,1.0
2003-07-21,27.38,27.78,27.35,27.55,43800,23.6024014900862,23.9472137835864,23.5765405680737,23.7489467148238,50810.2533762813,0.0,1.0
2003-07-22,27.7,27.75,27.48,27.48,34900,23.8782513248864,23.9213528615739,23.6886045634613,23.6886045634613,40485.7954984524,0.0,1.0
2003-07-23,27.75,27.87,27.53,27.6,86100,23.9213528615739,24.024796549624,23.7317061001488,23.7920482515113,99880.4295821419,0.0,1.0
2003-07-24,28.15,28.16,27.75,27.75,58200,24.2661651550741,24.2747854624116,23.9213528615739,23.9213528615739,67514.9942123188,0.0,1.0
2003-07-25,27.93,28.2,27.72,28.1,142000,24.076518393649,24.3092666917616,23.8954919395614,24.2230636183865,164727.305466482,0.0,1.0
2003-07-28,27.4,27.9,27.17,27.83,135900,23.6196421047613,24.0506574716365,23.4213750359987,23.9903153202739,157650.991640105,0.0,1.0
2003-07-29,27.85,27.86,27.45,27.55,58500,24.0075559349489,24.0161762422864,23.6627436414488,23.7489467148238,67863.0096464031,0.0,1.0
2003-07-30,28.25,28.45,27.87,27.9,58200,24.3523682284491,24.5247743751992,24.024796549624,24.0506574716365,67514.9942123189,0.0,1.0
2003-07-31,28.2,28.45,28.0,28.25,50100,24.3092666917616,24.5247743751992,24.1368605450115,24.3523682284491,58118.5774920477,0.0,1.0
2003-08-01,27.98,28.08,27.76,28.05,57300,24.1196199303365,24.2058230037115,23.9299731689114,24.179962081699,66470.9479100665,0.0,1.0
2003-08-04,27.6,28.15,27.6,27.9,79300,23.7920482515113,24.2661651550741,23.7920482515113,24.0506574716365,91992.079742902,0.0,1.0
2003-08-05,27.8,27.97,27.67,27.75,69000,23.9644543982614,24.110999622999,23.8523904028739,23.9213528615739,80043.5498393472,0.0,1.0
2003-08-06,28.05,28.09,27.61,27.85,57800,24.179962081699,24.214443311049,23.8006685588488,24.0075559349489,67050.9736335401,0.0,1.0
2003-08-07,28.15,28.27,27.7,27.7,74100,24.5851165265617,24.6899198652185,24.1921040065989,24.1921040065989,84844.6253141157,0.37,1.0
2003-08-08,27.79,28.15,27.78,28.15,51000,24.2707065105915,24.5851165265617,24.2619728990367,24.5851165265617,58395.0862485815,0.0,1.0
2003-08-11,28.0,28.47,27.89,27.89,85700,24.4541123532408,24.864592096313,24.3580426261388,24.3580426261388,98126.64493144,0.0,1.0
2003-08-12,28.41,28.45,28.19,28.2,74300,24.8121904269847,24.8471248732036,24.6200509727806,24.6287845843354,85073.6256523452,0.0,1.0
2003-08-13,28.31,28.45,28.27,28.42,66300,24.7248543114374,24.8471248732036,24.6899198652185,24.8209240385394,75913.612123156,0.0,1.0
2003-08-14,28.85,28.85,28.34,28.4,48800,25.1964693353927,25.1964693353927,24.7510551461016,24.8034568154299,55876.0825280546,0.0,1.0
2003-08-15,28.46,28.85,28.43,28.85,73500,24.8558584847583,25.1964693353927,24.8296576500941,25.1964693353927,84157.6242994264,0.0,1.0
2003-08-18,28.6,28.75,28.47,28.47,174800,24.9781290465245,25.1091332198454,24.864592096313,24.864592096313,200146.295612786,0.0,1.0
2003-08-19,28.56,28.63,28.49,28.63,120400,24.9431946003056,25.0043298811887,24.8820593194225,25.0043298811887,137858.203614298,0.0,1.0
2003-08-20,28.69,28.7,28.54,28.56,49600,25.0567315505171,25.0654651620718,24.9257273771961,24.9431946003056,56792.0838809734,0.0,1.0
2003-08-21,28.85,28.86,28.7,28.72,84600,25.1964693353927,25.2052029469475,25.0654651620718,25.0829323851813,96867.1430711767,0.0,1.0
2003-08-22,28.92,29.01,28.84,28.85,91100,25.2576046162758,25.3362071202684,25.187735723838,25.1964693353927,104309.654063643,0.0,1.0
2003-08-25,28.7,28.98,28.55,28.98,78600,25.0654651620718,25.3100062856042,24.9344609887509,25.3100062856042,89997.1329242846,0.0,1.0
2003-08-26,28.44,28.8,28.41,28.8,98700,24.8383912616489,25.1528012776191,24.8121904269847,25.1528012776191,113011.666916372,0.0,1.0
2003-08-27,28.75,29.05,28.48,28.48,86700,25.1091332198454,25.3711415664873,24.8733257078678,24.8733257078678,99271.6466225889,0.0,1.0
2003-08-28,28.88,28.9,28.72,28.76,68600,25.2226701700569,25.2401373931664,25.0829323851813,25.1178668314002,78547.116012798,0.0,1.0
2003-08-29,29.0,29.14,28.8,28.98,66100,25.3274735087137,25.4497440704799,25.1528012776191,25.3100062856042,75684.6117849262,0.0,1.0
2003-09-02,29.35,29.35,28.9,29.0,98200,25.6331499131292,25.6331499131292,25.2401373931664,25.3274735087137,112439.166070798,0.0,1.0
2003-09-03,29.4,29.48,29.11,29.3,131700,25.6768179709028,25.7466868633407,25.4235432358157,25.5894818553555,150796.722724278,0.0,1.0
2003-09-04,29.52,29.65,29.41,29.45,33600,25.7816213095596,25.895158259771,25.6855515824575,25.7204860286765,38472.0568225949,0.0,1.0
2003-09-05,29.95,30.19,29.9,30.1,240600,26.1571666064129,26.3667732837264,26.1134985486393,26.2881707797338,275487.406890367,0.0,1.0
2003-09-08,29.9,30.06,29.6,29.95,216000,26.1134985486393,26.2532363335149,25.8514902019974,26.1571666064129,247320.36528811,0.0,1.0
2003-09-09,29.71,29.97,29.6,29.95,226000,25.9475599290994,26.1746338295224,25.8514902019974,26.1571666064129,258770.382199597,0.0,1.0
2003-09-10,30.0,30.1,29.73,29.9,931200,26.2008346641866,26.2881707797338,25.9650271522089,26.1134985486393,1066225.57479763,0.0,1.0
2003-09-11,27.85,28.19,27.84,27.96,471200,26.1309657717487,26.449979357472,26.1215830192274,26.2341760494827,502198.047887987,2.07,1.0
2003-09-12,27.87,27.9,27.68,27.8,108700,26.1497312767913,26.1778795343551,25.9714589788871,26.0840520091424,115850.865461426,0.0,1.0
2003-09-15,27.89,27.95,27.7,27.8,72500,26.1684967818338,26.2247932969615,25.9902244839296,26.0840520091424,77269.4364853121,0.0,1.0
2003-09-16,27.75,27.94,27.7,27.84,162900,26.037138246536,26.2154105444402,25.9902244839296,26.1215830192274,173616.430392515,0.0,1.0
2003-09-17,27.7,27.83,27.5,27.83,77900,25.9902244839296,26.1122002667062,25.8025694335041,26.1122002667062,83024.6772718042,0.0,1.0
2003-09-18,27.61,27.83,27.5,27.75,99600,25.9057797112381,26.1122002667062,25.8025694335041,26.037138246536,106152.218950856,0.0,1.0
2003-09-19,27.7,27.8,27.66,27.71,69300,25.9902244839296,26.0840520091424,25.9526934738445,25.9996072364509,73858.92342665,0.0,1.0
2003-09-22,27.8,27.83,27.66,27.78,63200,26.0840520091424,26.1122002667062,25.9526934738445,26.0652865040998,67357.6329085753,0.0,1.0
2003-09-23,27.87,28.0,27.83,27.95,84300,26.1497312767913,26.2717070595678,26.1122002667062,26.2247932969615,89845.7033891282,0.0,1.0
2003-09-24,27.88,27.95,27.8,27.88,62000,26.1591140293125,26.2247932969615,26.0840520091424,26.1591140293125,66078.6905115773,0.0,1.0
2003-09-25,27.76,27.9,27.76,27.8,112600,26.0465209990573,26.1778795343551,26.0465209990573,26.0840520091424,120007.428251671,0.0,1.0
2003-09-26,27.47,27.8,27.44,27.7,70900,25.7744211759403,26.0840520091424,25.7462729183765,25.9902244839296,75564.179955981,0.0,1.0
2003-09-29,27.8,27.94,27.5,27.5,142900,26.0840520091424,26.2154105444402,25.8025694335041,25.8025694335041,152300.723775877,0.0,1.0
2003-09-30,27.75,27.9,27.72,27.85,119300,26.037138246536,26.1778795343551,26.0089899889722,26.1309657717487,127148.189968244,0.0,1.0
2003-10-01,28.05,28.05,27.68,27.75,295400,26.3186208221742,26.3186208221742,25.9714589788871,26.037138246536,314832.98672774,0.0,1.0
2003-10-02,28.42,28.42,28.0,28.05,143700,26.6657826654614,26.6657826654614,26.2717070595678,26.3186208221742,153153.352040542,0.0,1.0
2003-10-03,28.6,28.88,28.5,28.62,153100,26.8346722108443,27.09738928144,26.7408446856315,26.8534377158868,163171.734150362,0.0,1.0
2003-10-06,29.07,29.07,28.54,28.7,80900,27.2756615793442,27.2756615793442,26.7783756957166,26.928499736057,86222.0332642998,0.0,1.0
2003-10-07,28.9,29.1,28.65,29.02,83300,27.1161547864825,27.303809836908,26.8815859734507,27.2287478167378,88779.9180582965,0.0,1.0
2003-10-08,28.69,29.02,28.5,28.97,151500,26.9191169835358,27.2287478167378,26.7408446856315,27.1818340541314,161466.477621031,0.0,1.0
2003-10-09,28.5,28.83,28.35,28.69,163800,26.7408446856315,27.0504755188336,26.6001033978124,26.9191169835358,174575.637190264,0.0,1.0
2003-10-10,28.44,28.6,28.42,28.5,75700,26.6845481705039,26.8346722108443,26.6657826654614,26.7408446856315,80679.9495439741,0.0,1.0
2003-10-13,28.59,28.85,28.37,28.37,94700,26.825289458323,27.0692410238761,26.618868902855,26.618868902855,100929.87082978,0.0,1.0
2003-10-14,28.7,28.7,28.46,28.65,102100,26.928499736057,26.928499736057,26.7033136755465,26.8815859734507,108816.682277936,0.0,1.0
2003-10-15,28.53,28.85,28.5,28.75,70000,26.7689929431954,27.0692410238761,26.7408446856315,26.9754134986634,74604.9731582322,0.0,1.0
2003-10-16,28.77,28.84,28.54,28.6,33900,26.9941790037059,27.0598582713549,26.7783756957166,26.8346722108443,36130.1227152011,0.0,1.0
2003-10-17,28.52,28.77,28.4,28.67,63500,26.7596101906741,26.9941790037059,26.6470171604188,26.9003514784932,67677.368507825,0.0,1.0
2003-10-20,28.66,28.75,28.55,28.6,25800,26.8909687259719,26.9754134986634,26.7877584482379,26.8346722108443,27497.2615354628,0.0,1.0
2003-10-21,28.65,28.72,28.55,28.66,33400,26.8815859734507,26.9472652410996,26.7877584482379,26.8909687259719,35597.2300497851,0.0,1.0
2003-10-22,28.61,28.65,28.5,28.55,51700,26.8440549633656,26.8815859734507,26.7408446856315,26.7877584482379,55101.1016040086,0.0,1.0
2003-10-23,28.5,28.67,28.48,28.67,106200,26.7408446856315,26.9003514784932,26.722079180589,26.9003514784932,113186.402134347,0.0,1.0
2003-10-24,28.4,28.57,28.4,28.57,132900,26.6470171604188,26.8065239532805,26.6470171604188,26.8065239532805,141642.870467558,0.0,1.0
2003-10-27,28.79,28.86,28.45,28.45,94500,27.0129445087485,27.0786237763974,26.6939309230252,26.6939309230252,100716.713763614,0.0,1.0
2003-10-28,28.4,28.97,28.15,28.81,68200,26.6470171604188,27.1818340541314,26.4124483473869,27.031710013791,72686.5595627349,0.0,1.0
2003-10-29,29.0,29.05,28.45,28.45,96200,27.2099823116953,27.2568960743016,26.6939309230252,26.6939309230252,102528.548826028,0.0,1.0
2003-10-30,28.95,29.1,28.7,28.95,138600,27.1630685490889,27.303809836908,26.928499736057,27.1630685490889,147717.8468533,0.0,1.0
2003-10-31,28.75,29.0,28.6,29.0,127000,26.9754134986634,27.2099823116953,26.8346722108443,27.2099823116953,135354.73701565,0.0,1.0
2003-11-03,29.2,29.36,28.63,28.65,59200,27.3976373621207,27.5477614024611,26.8628204684081,26.8815859734507,63094.491585248,0.0,1.0
2003-11-04,29.39,29.39,28.96,29.3,49000,27.575909660025,27.575909660025,27.1724513016102,27.4914648873335,52223.4812107625,0.0,1.0
2003-11-05,29.2,29.5,28.98,29.5,49200,27.3976373621207,27.679119937759,27.1912168066527,27.679119937759,52436.6382769291,0.0,1.0
2003-11-06,29.15,29.48,29.04,29.2,60500,27.3507235995144,27.6603544327164,27.2475133217804,27.3976373621207,64480.0125153293,0.0,1.0
2003-11-07,29.6,29.64,29.3,29.35,39300,27.7729474629717,27.8104784730568,27.4914648873335,27.5383786499399,41885.3635016933,0.0,1.0
2003-11-10,29.55,29.69,29.38,29.6,71800,27.7260337003653,27.8573922356632,27.5665269075037,27.7729474629717,76523.3867537298,0.0,1.0
2003-11-11,29.51,29.6,29.43,29.55,35100,27.6885026902802,27.7729474629717,27.61344067011,27.7260337003653,37409.0651121994,0.0,1.0
2003-11-12,30.0,30.0,29.51,29.51,51200,28.1482575638227,28.1482575638227,27.6885026902802,27.6885026902802,54568.2089385927,0.0,1.0
2003-11-13,29.9,30.0,29.75,30.0,34200,28.0544300386099,28.1482575638227,27.9136887507908,28.1482575638227,36449.8583144507,0.0,1.0
2003-11-14,30.08,30.35,29.93,29.93,42500,28.2233195839929,28.4766539020673,28.0825782961738,28.0825782961738,45295.8765603553,0.0,1.0
2003-11-17,30.25,30.26,29.98,30.18,103700,28.3828263768545,28.3922091293758,28.1294920587801,28.3171471092056,110521.938807267,0.0,1.0
2003-11-18,30.1,30.3,29.99,30.3,103000,28.2420850890354,28.4297401394609,28.1388748113014,28.4297401394609,109775.889075685,0.0,1.0
2003-11-19,30.05,30.1,29.86,30.1,84800,28.1951713264291,28.2420850890354,28.0168990285248,28.2420850890354,90378.5960545441,0.0,1.0
2003-11-20,29.67,30.18,29.53,30.1,76000,27.8386267306206,28.3171471092056,27.7072681953228,28.2420850890354,80999.6851432237,0.0,1.0
2003-11-21,29.95,29.95,29.57,29.6,54600,28.1013438012163,28.1013438012163,27.7447992054079,27.7729474629717,58191.8790634212,0.0,1.0
2003-11-24,30.1,30.1,29.82,29.95,40600,28.2420850890354,28.2420850890354,27.9793680184397,28.1013438012163,43270.8844317748,0.0,1.0
2003-11-25,30.18,30.2,29.96,30.02,30500,28.3171471092056,28.3359126142482,28.1107265537376,28.1670230688652,32506.4525903727,0.0,1.0
2003-11-26,30.15,30.2,29.89,30.1,59000,28.2889988516418,28.3359126142482,28.0450472860887,28.2420850890354,62881.3345190815,0.0,1.0
2003-11-28,30.1,30.25,30.0,30.2,43200,28.2420850890354,28.3828263768545,28.1482575638227,28.3359126142482,46041.9262919377,0.0,1.0
2003-12-01,30.35,30.4,30.15,30.25,110500,28.4766539020673,28.5235676646736,28.2889988516418,28.3828263768545,117769.279056924,0.0,1.0
2003-12-02,30.14,30.5,30.14,30.4,110900,28.2796160991205,28.6173951898864,28.2796160991205,28.5235676646736,118195.593189257,0.0,1.0
2003-12-03,30.2,30.38,30.17,30.25,48300,28.3359126142482,28.5048021596311,28.3077643566843,28.3828263768545,51477.4314791802,0.0,1.0
2003-12-04,29.68,29.74,29.55,29.73,96800,28.1951713264291,28.2521696512129,28.071674956064,28.2426699304156,101897.731591612,0.37,1.0
2003-12-05,29.69,29.69,29.5,29.6,94000,28.2046710472264,28.2046710472264,28.0241763520774,28.1191735600505,98950.2765455741,0.0,1.0
2003-12-08,30.0,30.0,29.65,29.75,106600,28.4991623919431,28.4991623919431,28.1666721640371,28.2616693720103,112213.824252747,0.0,1.0
2003-12-09,30.14,30.14,29.91,30.0,159700,28.6321584831055,28.6321584831055,28.4136649047673,28.4991623919431,168110.203875832,0.0,1.0
2003-12-10,30.2,30.2,30.0,30.1,123000,28.6891568078894,28.6891568078894,28.4991623919431,28.5941595999163,129477.4895224,0.0,1.0
2003-12-11,30.25,30.25,30.1,30.2,66900,28.736655411876,28.736655411876,28.5941595999163,28.6891568078894,70423.1223499884,0.0,1.0
2003-12-12,30.2,30.27,30.12,30.2,55300,28.6891568078894,28.7556548534706,28.6131590415109,28.6891568078894,58212.237159258,0.0,1.0
2003-12-15,30.25,30.36,30.24,30.3,39000,28.736655411876,28.8411523406464,28.7271556910787,28.7841540158625,41053.8381412488,0.0,1.0
2003-12-16,30.3,30.3,30.1,30.25,76100,28.7841540158625,28.7841540158625,28.5941595999163,28.736655411876,80107.6175012576,0.0,1.0
2003-12-17,30.6,31.06,30.46,31.0,199900,29.069145639782,29.5061327964584,28.9361495486196,29.4491344716746,210427.237036811,0.0,1.0
2003-12-18,30.64,30.75,30.6,30.61,46900,29.1071445229712,29.2116414517417,29.069145639782,29.0786453605793,49369.8720211429,0.0,1.0
2003-12-19,30.68,30.75,30.48,30.7,51000,29.1451434061605,29.2116414517417,28.9551489902142,29.1641428477551,53685.7883385562,0.0,1.0
2003-12-22,30.7,30.73,30.43,30.73,65900,29.1641428477551,29.1926420101471,28.9076503862276,29.1926420101471,69370.4598335462,0.0,1.0
2003-12-23,30.57,30.73,30.55,30.73,50700,29.04064647739,29.1926420101471,29.0216470357954,29.1926420101471,53369.9895836236,0.0,1.0
2003-12-24,30.67,30.67,30.53,30.56,11800,29.1356436853632,29.1356436853632,29.0026475942008,29.0311467565927,12421.4176940189,0.0,1.0
2003-12-26,30.69,30.72,30.62,30.67,17800,29.1546431269578,29.1831422893497,29.0881450813766,29.1356436853632,18737.3927926726,0.0,1.0
2003-12-29,30.99,30.99,30.66,30.74,86100,29.4396347508772,29.4396347508772,29.1261439645659,29.2021417309444,90634.2426656803,0.0,1.0
2003-12-30,30.97,31.05,30.84,30.9,51800,29.4206353092826,29.4966330756611,29.2971389389175,29.3541372637014,54527.9183517101,0.0,1.0
2003-12-31,30.6,31.11,30.6,30.97,57300,29.069145639782,29.553631400445,29.069145639782,29.4206353092826,60317.5621921425,0.0,1.0
2004-01-02,30.23,30.7,30.21,30.7,93500,28.7176559702813,29.1641428477551,28.6986565286867,29.1641428477551,98423.9452873532,0.0,1.0
2004-01-05,30.0,30.61,29.94,30.21,102600,28.4991623919431,29.0786453605793,28.4421640671592,28.6986565286867,108003.174186978,0.0,1.0
2004-01-06,30.12,30.14,29.9,30.0,46100,28.6131590415109,28.6321584831055,28.40416518397,28.4991623919431,48527.742007989,0.0,1.0
2004-01-07,30.2,30.23,30.12,30.18,136700,28.6891568078894,28.7176559702813,28.6131590415109,28.6701573662948,143898.96599766,0.0,1.0
2004-01-08,30.27,30.42,30.27,30.3,41600,28.7556548534706,28.8981506654303,28.7556548534706,28.7841540158625,43790.7606839988,0.0,1.0
2004-01-09,30.35,30.4,30.1,30.22,68600,28.8316526198491,28.8791512238357,28.5941595999163,28.708156249484,72212.6486279404,0.0,1.0
2004-01-12,30.25,30.39,30.01,30.35,70100,28.736655411876,28.8696515030384,28.5086621127404,28.8316526198491,73791.6424026037,0.0,1.0
2004-01-13,30.35,30.35,30.01,30.2,88300,28.8316526198491,28.8316526198491,28.5086621127404,28.6891568078894,92950.1002018533,0.0,1.0
2004-01-14,30.28,30.52,30.1,30.15,70600,28.7651545742679,28.9931478734035,28.5941595999163,28.6416582039028,74317.973660825,0.0,1.0
2004-01-15,29.94,30.36,29.94,30.29,78100,28.4421640671592,28.8411523406464,28.4421640671592,28.7746542950652,82212.9425341421,0.0,1.0
2004-01-16,29.31,30.05,29.3,29.94,118700,27.8436816569284,28.5466609959297,27.8341819361311,28.4421640671592,124951.040701699,0.0,1.0
2004-01-20,29.68,29.85,29.1,29.1,62900,28.1951713264291,28.3566665799834,27.6441875201848,27.6441875201848,66212.4722842192,0.0,1.0
2004-01-21,29.39,29.7,29.37,29.7,68700,27.9196794233069,28.2141707680237,27.9006799817123,28.2141707680237,72317.9148795847,0.0,1.0
2004-01-22,29.18,29.59,28.99,29.49,245500,27.7201852865633,28.1096738392532,27.5396905914144,28.0146766312801,258428.64778658,0.0,1.0
2004-01-23,30.35,30.35,29.1,29.1,212600,28.8316526198491,28.8316526198491,27.6441875201848,27.6441875201848,223796.050995629,0.0,1.0
2004-01-26,31.0,31.05,29.9,30.5,110100,29.4491344716746,29.4966330756611,28.40416518397,28.9741484318088,115898.143060295,0.0,1.0
2004-01-27,30.86,30.92,30.41,30.8,132300,29.3161383805121,29.373136705296,28.888650944633,29.2591400557283,139267.250925314,0.0,1.0
2004-01-28,30.8,31.0,30.8,30.86,212700,29.2591400557283,29.4491344716746,29.2591400557283,29.3161383805121,223901.317247272,0.0,1.0
2004-01-29,30.65,30.88,30.54,30.88,143100,29.1166442437685,29.3351378221068,29.0121473149981,29.3351378221068,150636.00610289,0.0,1.0
2004-01-30,30.7,30.89,30.62,30.8,128900,29.1641428477551,29.3446375429041,29.0881450813766,29.2591400557283,135688.19836941,0.0,1.0
2004-02-02,31.0,31.0,30.75,30.85,78500,29.4491344716746,29.4491344716746,29.2116414517417,29.3066386597148,82634.0075407188,0.0,1.0
2004-02-03,30.98,31.07,30.9,31.0,182900,29.4301350300799,29.5156325172557,29.3541372637014,29.4491344716746,192531.974257293,0.0,1.0
2004-02-04,30.7,30.98,30.7,30.98,140800,29.1641428477551,29.4301350300799,29.1641428477551,29.4301350300799,148214.882315073,0.0,1.0
2004-02-05,30.4,30.59,30.35,30.5,190400,29.2306408933363,29.4133323989197,29.1825641813407,29.3267943173276,198016.869391308,0.37,1.0
2004-02-06,30.55,30.67,30.4,30.55,141700,29.3748710293232,29.4902551381127,29.2306408933363,29.3748710293232,147368.647020737,0.0,1.0
2004-02-09,30.58,30.7,30.43,30.55,135500,29.4037170565205,29.51910116531,29.2594869205337,29.3748710293232,140920.618710726,0.0,1.0
2004-02-10,31.03,31.03,30.62,30.65,506400,29.8364074644811,29.8364074644811,29.442178426117,29.4710244533144,526658.312288647,0.0,1.0
2004-02-11,31.5,31.54,30.96,31.08,195000,30.2883285572399,30.3267899268364,29.7691000676873,29.8844841764767,202800.89039551,0.0,1.0
2004-02-12,31.05,31.5,30.89,31.5,49900,29.8556381492794,30.2883285572399,29.7017926708934,30.2883285572399,51896.2278499278,0.0,1.0
2004-02-13,31.11,31.12,30.93,31.05,109300,29.9133302036741,29.9229455460732,29.7402540404899,29.8556381492794,113672.499078098,0.0,1.0
2004-02-17,30.95,31.15,30.65,30.98,155100,29.7594847252881,29.9517915732706,29.4710244533144,29.7883307524855,161304.70820689,0.0,1.0
2004-02-18,30.8,30.91,30.62,30.8,129700,29.6152545893013,29.7210233556916,29.442178426117,29.6152545893013,134888.592227167,0.0,1.0
2004-02-19,30.93,31.07,30.75,30.85,90800,29.7402540404899,29.8748688340776,29.5671778773057,29.6633313012969,94432.4146046782,0.0,1.0
2004-02-20,30.7,31.0,30.65,31.0,58300,29.51910116531,29.8075614372838,29.4710244533144,29.8075614372838,60632.2662054268,0.0,1.0
2004-02-23,30.2,30.75,30.2,30.75,117300,29.0383340453538,29.5671778773057,29.0383340453538,29.5671778773057,121992.535607145,0.0,1.0
2004-02-24,30.27,30.49,29.8,29.8,224700,29.1056414421477,29.3171789749284,28.6537203493889,28.6537203493889,233689.026009595,0.0,1.0
2004-02-25,30.57,30.57,30.32,30.35,95100,29.3941017141214,29.3941017141214,29.1537181541433,29.1825641813407,98904.4342390409,0.0,1.0
2004-02-26,30.67,30.75,30.45,30.5,98100,29.4902551381127,29.5671778773057,29.2787176053319,29.3267943173276,102024.447937433,0.0,1.0
2004-02-27,30.7,30.7,30.49,30.6,122500,29.51910116531,29.51910116531,29.3171789749284,29.4229477413188,127400.559351025,0.0,1.0
2004-03-01,30.73,30.9,30.7,30.9,123200,29.5479471925074,29.7114080132925,29.51910116531,29.7114080132925,128128.562547317,0.0,1.0
2004-03-02,30.72,30.72,30.48,30.48,80700,29.5383318501083,29.5383318501083,29.3075636325293,29.3075636325293,83928.368486757,0.0,1.0
2004-03-03,31.3,31.38,30.54,30.72,396500,30.0960217092575,30.1729444484505,29.3652556869241,29.5383318501083,412361.810470869,0.0,1.0
2004-03-04,31.63,31.63,31.22,31.3,139000,30.4133280084285,30.4133280084285,30.0190989700645,30.0960217092575,144560.634692184,0.0,1.0
2004-03-05,31.55,31.6,31.43,31.48,94900,30.3364052692356,30.3844819812312,30.2210211604461,30.2690978724417,98696.4333258145,0.0,1.0
2004-03-08,31.49,31.59,31.35,31.5,158100,30.2787132148408,30.3748666388321,30.1440984212531,30.2883285572399,164424.721905282,0.0,1.0
2004-03-09,31.59,31.63,31.35,31.52,102900,30.3748666388321,30.4133280084285,30.1440984212531,30.3075592420382,107016.469854861,0.0,1.0
2004-03-10,31.27,31.7,31.27,31.6,121700,30.0671756820601,30.4806354052224,30.0671756820601,30.3844819812312,126568.555698121,0.0,1.0
2004-03-11,30.84,31.3,30.84,31.3,62800,29.6537159588978,30.0960217092575,29.6537159588978,30.0960217092575,65312.2867530153,0.0,1.0
2004-03-12,31.2,31.2,30.98,31.0,84200,29.9998682852662,29.9998682852662,29.7883307524855,29.8075614372838,87568.384468215,0.0,1.0
2004-03-15,31.11,31.3,30.89,31.3,86000,29.9133302036741,30.0960217092575,29.7017926708934,30.0960217092575,89440.3926872504,0.0,1.0
2004-03-16,31.15,31.2,31.0,31.2,105600,29.9517915732706,29.9998682852662,29.8075614372838,29.9998682852662,109824.482183414,0.0,1.0
2004-03-17,31.35,31.42,31.18,31.18,89100,30.1440984212531,30.211405818047,29.980637600468,29.980637600468,92664.4068422559,0.0,1.0
2004-03-18,31.4,31.46,31.25,31.35,81700,30.1921751332487,30.2498671876434,30.0479449972618,30.1440984212531,84968.3730528879,0.0,1.0
2004-03-19,31.65,31.89,31.35,31.45,115200,30.4325586932268,30.6633269108058,30.1440984212531,30.2402518452443,119808.52601827,0.0,1.0
2004-03-22,31.71,31.8,31.56,31.7,97500,30.4902507476215,30.5767888292137,30.3460206116347,30.4806354052224,101400.445197755,0.0,1.0
2004-03-23,31.71,31.87,31.69,31.76,79700,30.4902507476215,30.6440962260075,30.4710200628233,30.5383274596172,82888.3639206263,0.0,1.0
2004-03-24,30.95,31.68,30.95,31.65,74300,29.7594847252881,30.4614047204242,29.7594847252881,30.4325586932268,77272.3392635199,0.0,1.0
2004-03-25,31.27,31.34,31.04,31.05,361000,30.0671756820601,30.134483078854,29.8460228068802,29.8556381492794,375441.648373225,0.0,1.0
2004-03-26,31.61,31.74,31.1,31.2,127900,30.3940973236303,30.5190967748189,29.903714861275,29.9998682852662,133016.584008132,0.0,1.0
2004-03-29,31.73,31.8,31.5,31.55,79000,30.5094814324198,30.5767888292137,30.2883285572399,30.3364052692356,82160.3607243346,0.0,1.0
2004-03-30,32.23,32.29,31.73,31.78,206900,30.990248552376,31.0479406067707,30.5094814324198,30.5575581444154,215176.944732466,0.0,1.0
2004-03-31,32.79,32.86,31.93,32.15,229500,31.5287077267269,31.5960151235208,30.7017882804023,30.913325813183,238681.047927023,0.0,1.0
2004-04-01,33.09,33.09,32.75,32.79,67300,31.8171679987006,31.8171679987006,31.4902463571304,31.5287077267269,69992.3073006041,0.0,1.0
2004-04-02,32.62,33.01,32.6,33.0,156100,31.3652469059418,31.7402452595076,31.3460162211436,31.7306299171085,162344.712773021,0.0,1.0
2004-04-05,31.75,32.78,31.75,32.73,173400,30.528712117218,31.5190923843278,30.528712117218,31.4710156723322,180336.791767084,0.0,1.0
2004-04-06,29.81,31.5,29.81,31.5,210300,28.663335691788,30.2883285572399,28.663335691788,30.2883285572399,218712.960257311,0.0,1.0
2004-04-07,30.29,31.15,29.25,29.92,301700,29.124872126946,29.9517915732706,28.1248765174371,28.7691044581784,313769.377601667,0.0,1.0
2004-04-08,29.12,30.45,29.12,30.35,280500,27.9998770662485,29.2787176053319,27.9998770662485,29.1825641813407,291721.280799694,0.0,1.0
2004-04-12,27.7,29.22,26.75,29.22,457100,26.6344984455729,28.0960304902397,25.7210409176561,28.0960304902397,475386.087178397,0.0,1.0
2004-04-13,27.35,27.9,26.61,27.7,318600,26.2979614616036,26.8268052935554,25.5864261240684,26.6344984455729,331345.454769278,0.0,1.0
2004-04-14,27.0,27.61,27.0,27.35,182200,25.9614244776342,26.5479603639808,25.9614244776342,26.2979614616036,189488.831949035,0.0,1.0
2004-04-15,27.5,27.92,27.0,27.0,461700,26.4421915975904,26.8460359783536,25.9614244776342,25.9614244776342,480170.108182599,0.0,1.0
2004-04-16,28.3,28.83,27.95,28.75,208100,27.2114189895203,27.7210321366739,26.874882005551,27.6441093974809,216424.950211824,0.0,1.0
2004-04-19,28.56,28.75,28.04,28.5,168800,27.4614178918975,27.6441093974809,26.9614200871431,27.4037258375028,175552.770762882,0.0,1.0
2004-04-20,27.9,28.56,27.9,28.55,166300,26.8268052935554,27.4614178918975,26.8268052935554,27.4518025494984,172952.759347555,0.0,1.0
2004-04-21,27.95,28.2,27.71,28.05,163400,26.874882005551,27.1152655655291,26.644113787972,26.9710354295422,169936.746105776,0.0,1.0
2004-04-22,28.5,28.79,28.09,28.2,95500,27.4037258375028,27.6825707670774,27.0094967991387,27.1152655655291,99320.4360654932,0.0,1.0
2004-04-23,28.16,28.7,28.03,28.65,118100,27.0768041959326,27.5960326854853,26.951804744744,27.5479559734897,122824.53926005,0.0,1.0
2004-04-26,28.23,28.55,28.05,28.05,97100,27.1441115927265,27.4518025494984,26.9710354295422,26.9710354295422,100984.443371302,0.0,1.0
2004-04-27,28.68,28.83,28.02,28.35,150100,27.576802000687,27.7210321366739,26.9421894023449,27.2594957015159,156104.685376236,0.0,1.0
2004-04-28,28.53,28.7,28.4,28.7,67800,27.4325718647002,27.5960326854853,27.3075724135116,27.5960326854853,70512.3095836694,0.0,1.0
2004-04-29,28.32,28.74,28.0,28.51,133700,27.2306496743186,27.6344940550818,26.9229587175466,27.4133411799019,139048.61049169,0.0,1.0
2004-04-30,28.12,28.65,27.9,28.15,125900,27.0383428263361,27.5479559734897,26.8268052935554,27.0671888535335,130936.57487587,0.0,1.0
2004-05-03,28.85,28.85,28.06,28.12,159000,27.7402628214721,27.7402628214721,26.9806507719414,27.0383428263361,165360.7260148,0.0,1.0
2004-05-04,29.0,29.38,28.7,28.85,117700,27.884492957459,28.2498759686257,27.5960326854853,27.7402628214721,122408.537433597,0.0,1.0
2004-05-05,28.7,29.15,28.62,29.15,68100,27.5960326854853,28.0287230934458,27.5191099462923,28.0287230934458,70824.3109535087,0.0,1.0
2004-05-06,28.52,28.95,28.33,28.9,120700,27.422956522301,27.8364162454634,27.2402650167177,27.7883395334678,125528.55113199,0.0,1.0
2004-05-07,27.89,28.55,27.89,28.53,81500,26.8171899511563,27.4518025494984,26.8171899511563,27.4325718647002,84760.3721396615,0.0,1.0
2004-05-10,27.48,28.0,27.01,27.89,140200,26.4229609127922,26.9229587175466,25.9710398200334,26.8171899511563,145808.640171541,0.0,1.0
2004-05-11,27.9,28.09,27.5,27.5,132700,26.8268052935554,27.0094967991387,26.4421915975904,26.4421915975904,138008.605925559,0.0,1.0
2004-05-12,27.58,27.8,27.1,27.75,154100,26.874882005551,27.0892574240144,26.4071538198126,27.040535738,158143.131535318,0.37,1.0
2004-05-13,27.49,27.84,27.35,27.35,135600,26.787182970725,27.1282347728259,26.6507622498847,26.6507622498847,139157.745854569,0.0,1.0
2004-05-14,27.66,28.05,27.25,27.25,113700,26.9528367031741,27.3328658540865,26.5533188778559,26.5533188778559,116683.154156818,0.0,1.0
2004-05-17,27.96,28.2,27.3,27.5,136400,27.2451668192605,27.4790309121297,26.6020405638703,26.7969273079279,139978.735505629,0.0,1.0
2004-05-18,28.58,28.58,27.9,27.9,131200,27.8493157258393,27.8493157258393,27.1867007960432,27.1867007960432,134642.302773742,0.0,1.0
2004-05-19,27.69,28.91,27.69,28.33,117300,26.9820697147827,28.1708788535344,26.9820697147827,27.6057072957672,120377.607586585,0.0,1.0
2004-05-20,28.36,28.41,27.8,27.8,90700,27.6349403073759,27.6836619933903,27.0892574240144,27.0892574240144,93079.7016888599,0.0,1.0
2004-05-21,28.73,28.91,28.46,28.55,221900,27.9954807838825,28.1708788535344,27.7323836794047,27.8200827142306,227722.004462603,0.0,1.0
2004-05-24,29.2,29.2,28.73,28.73,153400,28.453464632418,28.453464632418,27.9954807838825,27.9954807838825,157424.765590641,0.0,1.0
2004-05-25,30.1,30.13,29.23,29.23,178100,29.3304549806775,29.3596879922861,28.4826976440267,28.4826976440267,182772.8210671,0.0,1.0
2004-05-26,30.5,30.51,29.65,29.96,162200,29.7202284687928,29.7299728059957,28.8919598065477,29.1940342598371,166455.651752294,0.0,1.0
2004-05-27,30.72,31.02,30.31,30.9,138900,29.9346038872562,30.2269340033427,29.535086061938,30.1100019569081,142544.328165189,0.0,1.0
2004-05-28,31.29,31.34,30.72,30.72,147700,30.4900311078205,30.538752793835,29.9346038872562,29.9346038872562,151575.214326843,0.0,1.0
2004-06-01,30.45,31.45,30.24,31.25,177900,29.6715067827784,30.6459405030667,29.4668757015178,30.451053759009,182567.573654335,0.0,1.0
2004-06-02,31.0,31.08,30.35,30.35,132000,30.2074453289369,30.28540002656,29.5740634107496,29.5740634107496,135463.292424802,0.0,1.0
2004-06-03,31.01,31.17,30.9,31.01,65600,30.2171896661398,30.373099061386,30.1100019569081,30.2171896661398,67321.1513868713,0.0,1.0
2004-06-04,31.1,31.34,30.78,30.97,80100,30.3048887009658,30.538752793835,29.9930699104735,30.1782123173283,82201.5888123229,0.0,1.0
2004-06-07,31.58,31.58,31.1,31.28,85100,30.7726168867041,30.7726168867041,30.3048887009658,30.4802867706177,87332.7741314444,0.0,1.0
2004-06-08,31.36,31.47,31.25,31.4,69300,30.5582414682407,30.6654291774724,30.451053759009,30.5972188170523,71118.228523021,0.0,1.0
2004-06-09,31.15,31.49,31.1,31.48,111500,30.3536103869802,30.6849178518782,30.3048887009658,30.6751735146753,114425.432616405,0.0,1.0
2004-06-10,31.05,31.29,31.01,31.25,94300,30.2561670149514,30.4900311078205,30.2171896661398,30.451053759009,96774.1551186273,0.0,1.0
2004-06-14,30.83,31.16,30.6,31.15,183000,30.0417915964879,30.3633547241831,29.8176718408216,30.3536103869802,187801.382679839,0.0,1.0
2004-06-15,31.31,31.4,30.86,30.9,82000,30.5095197822263,30.5972188170523,30.0710246080966,30.1100019569081,84151.4392335891,0.0,1.0
2004-06-16,32.07,32.1,30.95,31.18,172600,31.2500894096454,31.2793224212541,30.1587236429225,30.3828433985888,177128.517216067,0.0,1.0
2004-06-17,32.2,32.33,31.77,31.96,139200,31.3767657932829,31.5034421769204,30.9577592935589,31.1429017004137,142852.199284336,0.0,1.0
2004-06-18,32.4,32.56,31.97,32.21,109200,31.5716525373405,31.7275619325867,31.1526460376166,31.3865101304858,112065.087369609,0.0,1.0
2004-06-21,33.05,33.05,32.48,32.48,142100,32.2050344555279,32.2050344555279,31.6496072349636,31.6496072349636,145828.286769427,0.0,1.0
2004-06-22,32.47,33.05,32.42,33.05,158800,31.6398628977607,32.2050344555279,31.5911412117463,32.2050344555279,162966.445735292,0.0,1.0
2004-06-23,33.06,33.06,32.25,32.48,149200,32.2147787927308,32.2147787927308,31.4254874792973,31.6496072349636,153114.569922579,0.0,1.0
2004-06-24,33.25,33.33,32.99,33.06,385100,32.3999211995856,32.4778758972086,32.1465684323106,32.2147787927308,395203.893278721,0.0,1.0
2004-06-25,32.8,33.4,32.8,33.1,800900,31.9614260254559,32.5460862576288,31.9614260254559,32.2537561415423,821913.264416846,0.0,1.0
2004-06-28,33.25,33.4,32.6,32.88,205500,32.3999211995856,32.5460862576288,31.7665392813982,32.0393807230789,210891.716615885,0.0,1.0
2004-06-29,32.35,33.38,32.35,33.1,144900,31.5229308513261,32.5265975832231,31.5229308513261,32.2537561415423,148701.750548135,0.0,1.0
2004-06-30,32.95,33.05,32.09,32.36,171600,32.1075910834991,32.2050344555279,31.2695780840512,31.532675188529,176102.280152242,0.0,1.0
2004-07-01,32.89,33.12,32.56,32.9,76000,32.0491250602818,32.2732448159481,31.7275619325867,32.0588693974847,77994.0168506435,0.0,1.0
2004-07-02,33.68,33.88,32.91,32.91,120200,32.8189276993096,33.0138144433672,32.0686137346876,32.0686137346876,123353.695071675,0.0,1.0
2004-07-06,33.67,33.72,32.7,33.68,105700,32.8091833621067,32.8579050481211,31.863982653427,32.8189276993096,108473.257646224,0.0,1.0
2004-07-07,34.18,34.18,33.35,33.63,103600,33.3061445594537,33.3061445594537,32.4973645716144,32.7702060132951,106318.159812193,0.0,1.0
2004-07-08,33.52,34.18,33.52,34.18,171100,32.6630183040634,33.3061445594537,32.6630183040634,33.3061445594537,175589.16162033,0.0,1.0
2004-07-09,33.5,33.63,32.9,33.52,68800,32.6435296296577,32.7702060132951,32.0588693974847,32.6630183040634,70605.1099911088,0.0,1.0
2004-07-12,33.5,33.7,33.02,33.5,79800,32.6435296296577,32.8384163737153,32.1758014439193,32.6435296296577,81893.7176931756,0.0,1.0
2004-07-13,33.27,33.63,33.26,33.58,60000,32.4194098739914,32.7702060132951,32.4096655367885,32.7214843272807,61574.2238294553,0.0,1.0
2004-07-14,33.53,33.53,33.08,33.27,102400,32.6727626412663,32.6727626412663,32.2342674671366,32.4194098739914,105086.675335604,0.0,1.0
2004-07-15,34.2,34.28,33.52,33.6,124600,33.3256332338595,33.4035879314825,32.6630183040634,32.7409730016865,127869.138152502,0.0,1.0
2004-07-16,33.6,34.3,33.51,34.3,83700,32.7409730016865,33.4230766058883,32.6532739668605,33.4230766058883,85896.0422420903,0.0,1.0
2004-07-19,33.8,34.0,33.3,33.7,75600,32.9358597457441,33.1307464898018,32.4486428856,32.8384163737153,77583.5220251139,0.0,1.0
2004-07-20,33.85,34.04,33.55,33.87,93300,32.9845814317586,33.1697238386133,32.6922513156721,33.0040701061643,95747.918054803,0.0,1.0
2004-07-21,33.52,34.0,33.4,34.0,194900,32.6630183040634,33.1307464898018,32.5460862576288,33.1307464898018,200013.603739348,0.0,1.0
2004-07-22,32.85,33.35,32.76,33.35,132200,32.0101477114703,32.4973645716144,31.9224486766443,32.4973645716144,135668.539837567,0.0,1.0
2004-07-23,32.3,33.15,32.3,32.85,95800,31.4742091653117,32.3024778275568,31.4742091653117,32.0101477114703,98313.5107143638,0.0,1.0
2004-07-26,31.96,32.2,31.81,31.95,178800,31.1429017004137,31.3767657932829,30.9967366423705,31.1331573632108,183491.187011777,0.0,1.0
2004-07-27,31.95,32.25,31.75,31.75,211900,31.1331573632108,31.4254874792973,30.9382706191532,30.9382706191532,217459.63382436,0.0,1.0
2004-07-28,31.85,32.05,31.34,31.98,216000,31.035713991182,31.2306007352396,30.538752793835,31.1623903748195,221667.205786039,0.0,1.0
2004-07-29,31.9,32.23,31.9,31.9,152500,31.0844356771964,31.4059988048915,31.0844356771964,31.0844356771964,156501.152233199,0.0,1.0
2004-07-30,32.13,32.25,31.99,32.1,102300,31.3085554328627,31.4254874792973,31.1721347120223,31.2793224212541,104984.051629221,0.0,1.0
2004-08-02,32.85,32.85,31.68,32.04,107700,32.0101477114703,32.0101477114703,30.870060258733,31.2208563980368,110525.731773872,0.0,1.0
2004-08-03,32.9,32.97,32.19,32.75,101100,32.0588693974847,32.1270797579049,31.36702145608,31.9127043394414,103752.567152632,0.0,1.0
2004-08-04,32.89,33.21,32.4,32.75,113400,32.0491250602818,32.3609438507741,31.5716525373405,31.9127043394414,116375.283037671,0.0,1.0
2004-08-05,32.11,32.89,32.11,32.89,109200,31.2890667584569,32.0491250602818,31.2890667584569,32.0491250602818,112065.087369609,0.0,1.0
2004-08-06,32.08,32.52,31.87,32.11,126200,31.2598337468483,31.6885845837751,31.0552026655877,31.2890667584569,129511.117454621,0.0,1.0
2004-08-09,31.84,31.92,31.6,31.85,115300,31.3865101304858,31.4653707087031,31.1499283958339,31.3963677027629,116965.918948542,0.37,1.0
2004-08-10,32.1,32.15,31.8,31.9,154300,31.642807009692,31.6920948710778,31.3470798413771,31.4456555641487,156529.412781961,0.0,1.0
2004-08-11,31.78,32.11,31.7,32.0,90000,31.3273646968228,31.6526645819692,31.2485041186055,31.5442312869204,91300.3703848118,0.0,1.0
2004-08-12,31.75,31.92,31.48,31.65,114100,31.2977919799913,31.4653707087031,31.0316375285079,31.1992162572197,115748.580676745,0.0,1.0
2004-08-13,31.89,32.07,31.58,31.95,93800,31.4357979918716,31.6132342928605,31.1302132512795,31.4949434255346,95155.2749121705,0.0,1.0
2004-08-16,32.3,32.64,32.0,32.0,85500,31.8399584552352,32.1751159126588,31.5442312869204,31.5442312869204,86735.3518655714,0.0,1.0
2004-08-17,32.75,32.75,32.27,32.5,77600,32.2835492077076,32.2835492077076,31.8103857384038,32.0371099007785,78721.2082429044,0.0,1.0
2004-08-18,33.67,33.67,32.43,32.75,134500,33.1904458572065,33.1904458572065,31.9681068948384,32.2835492077076,136443.331297302,0.0,1.0
2004-08-19,32.65,33.74,32.36,33.67,184000,32.1849734849359,33.2594488631467,31.8991038888982,33.1904458572065,186658.535008949,0.0,1.0
2004-08-20,33.97,33.97,32.9,32.9,196200,33.4861730255214,33.4861730255214,32.431412791865,32.431412791865,199034.80743889,0.0,1.0
2004-08-23,33.64,33.98,33.58,33.97,87900,33.160873140375,33.4960305977986,33.1017277067121,33.4861730255214,89170.0284091663,0.0,1.0
2004-08-24,33.93,33.99,33.7,33.75,198700,33.4467427364128,33.5058881700757,33.220018574038,33.2693064354238,201570.928838468,0.0,1.0
2004-08-25,34.5,34.75,33.9,33.93,304200,34.008624356211,34.2550636631401,33.4171700195813,33.4467427364128,308595.251900664,0.0,1.0
2004-08-26,35.03,35.03,34.68,34.7,125800,34.5310756869006,34.5310756869006,34.1860606572,34.2057758017543,127617.62882677,0.0,1.0
2004-08-27,35.34,35.39,34.95,34.95,93300,34.8366604274927,34.8859482888785,34.4522151086833,34.4522151086833,94648.0506322549,0.0,1.0
2004-08-30,35.73,35.73,35.25,35.3,148900,35.221105746302,35.221105746302,34.7479422769982,34.797230138384,151051.390558872,0.0,1.0
2004-08-31,36.0,36.14,35.69,35.73,176200,35.4872601977854,35.6252662096657,35.1816754571934,35.221105746302,178745.836242265,0.0,1.0
2004-09-01,35.56,36.4,35.26,35.9,289000,35.0535270175903,35.8815630888719,34.7577998492754,35.3886844750138,293175.633791229,0.0,1.0
2004-09-02,35.97,36.0,35.49,35.56,119100,35.4576874809539,35.4872601977854,34.9845240116501,35.0535270175903,120820.823475901,0.0,1.0
2004-09-03,35.68,36.0,35.43,35.95,137900,35.1718178849162,35.4872601977854,34.9253785779871,35.4379723363996,139892.456400728,0.0,1.0
2004-09-07,35.7,36.15,35.58,35.83,162800,35.1915330294705,35.6351237819429,35.0732421621446,35.3196814690737,165152.225540527,0.0,1.0
2004-09-08,35.74,35.98,35.6,35.8,197800,35.2309633185792,35.4675450532311,35.0929573066989,35.2901087522422,200657.92513462,0.0,1.0
2004-09-09,34.75,35.8,34.75,35.77,265100,34.2550636631401,35.2901087522422,34.2550636631401,35.2605360354107,268930.313211262,0.0,1.0
2004-09-10,34.9,34.9,33.25,33.25,402300,34.4029272472975,34.4029272472975,32.7764278215657,32.7764278215657,408112.655620109,0.0,1.0
2004-09-13,34.55,34.74,34.15,34.4,226700,34.0579122175968,34.2452060908629,33.6636093265103,33.9100486334394,229975.488513743,0.0,1.0
2004-09-14,33.8,34.35,33.7,34.35,173200,33.3185942968096,33.8607607720536,33.220018574038,33.8607607720536,175702.490562771,0.0,1.0
2004-09-15,34.1,34.3,33.55,33.55,98700,33.6143214651245,33.8114729106678,33.0721549898806,33.0721549898806,100126.072855344,0.0,1.0
2004-09-16,34.49,34.49,33.95,33.95,235600,33.9987667839339,33.9987667839339,33.4664578809671,33.4664578809671,239004.080696241,0.0,1.0
2004-09-17,34.17,34.74,33.89,34.74,162900,33.6833244710647,34.2452060908629,33.4073124473041,34.2452060908629,165253.670396509,0.0,1.0
2004-09-20,33.41,34.13,33.41,34.02,121100,32.9341489780003,33.643894181956,32.9341489780003,33.5354608869072,122849.720595563,0.0,1.0
2004-09-21,33.87,33.97,33.25,33.25,169300,33.3875973027498,33.4861730255214,32.7764278215657,32.7764278215657,171746.141179429,0.0,1.0
2004-09-22,33.5,33.78,33.45,33.78,82800,33.0228671284948,33.2988791522553,32.973579267109,33.2988791522553,83996.3407540268,0.0,1.0
2004-09-23,33.55,33.79,33.4,33.5,108000,33.0721549898806,33.3087367245325,32.9242914057231,33.0228671284948,109560.444461774,0.0,1.0
2004-09-24,33.86,34.15,33.58,33.7,130300,33.3777397304726,33.6636093265103,33.1017277067121,33.220018574038,132182.647346011,0.0,1.0
2004-09-27,34.3,34.3,33.6,33.7,170300,33.8114729106678,33.8114729106678,33.1214428512664,33.220018574038,172760.58973926,0.0,1.0
2004-09-28,34.56,34.56,33.95,34.16,113600,34.067769789874,34.067769789874,33.4664578809671,33.6734668987875,115241.356396829,0.0,1.0
2004-09-29,34.5,34.8,34.26,34.31,110200,34.008624356211,34.3043515245259,33.7720426215591,33.8213304829449,111792.231293403,0.0,1.0
2004-09-30,34.31,34.6,34.2,34.35,103700,33.8213304829449,34.1072000789827,33.7128971878962,33.8607607720536,105198.3156545,0.0,1.0
2004-10-01,35.09,35.31,34.3,34.35,167100,34.5902211205636,34.8070877106612,33.8114729106678,33.8607607720536,169514.354347801,0.0,1.0
2004-10-04,35.01,35.78,34.99,35.3,169700,34.5113605423463,35.2703936076878,34.491645397792,34.797230138384,172151.920603362,0.0,1.0
2004-10-05,35.09,35.16,34.83,34.9,80800,34.5902211205636,34.6592241265038,34.3339242413574,34.4029272472975,81967.4436343645,0.0,1.0
2004-10-06,35.19,35.35,34.98,35.13,99300,34.6887968433352,34.8465179997699,34.4817878255148,34.6296514096723,100734.741991243,0.0,1.0
2004-10-07,34.55,35.3,34.55,35.25,110000,34.0579122175968,34.797230138384,34.0579122175968,34.7479422769982,111589.341581437,0.0,1.0
2004-10-08,34.75,35.0,34.51,34.55,162800,34.2550636631401,34.5015029700692,34.0184819284882,34.0579122175968,165152.225540526,0.0,1.0
2004-10-11,34.77,34.82,34.49,34.7,79000,34.2747788076944,34.3240666690802,33.9987667839339,34.2057758017543,80141.4362266682,0.0,1.0
2004-10-12,35.0,35.04,34.38,34.52,104400,34.5015029700692,34.5409332591778,33.8903334888851,34.0283395007654,105908.429646382,0.0,1.0
2004-10-13,34.73,35.0,34.41,34.88,141500,34.2353485185858,34.5015029700692,33.9199062057166,34.3832121027432,143544.471216121,0.0,1.0
2004-10-14,34.98,34.98,34.53,34.65,67100,34.4817878255148,34.4817878255148,34.0381970730425,34.1564879403685,68069.4983646764,0.0,1.0
2004-10-15,35.43,35.52,34.75,34.98,78300,34.9253785779871,35.0140967284816,34.2550636631401,34.4817878255148,79431.3222347864,0.0,1.0
2004-10-18,35.72,36.05,35.08,35.35,103600,35.2112481740249,35.5365480591712,34.5803635482865,34.8465179997699,105096.870798517,0.0,1.0
2004-10-19,35.41,36.28,35.36,35.97,158300,34.9056634334328,35.763272221546,34.856375572047,35.4576874809539,160587.207021286,0.0,1.0
2004-10-20,35.58,35.71,34.86,35.3,104000,35.0732421621446,35.2013906017477,34.3634969581889,34.797230138384,105502.650222449,0.0,1.0
2004-10-21,36.07,36.07,35.35,35.68,167800,35.5562632037256,35.5562632037256,34.8465179997699,35.1718178849162,170224.468339682,0.0,1.0
2004-10-22,34.99,36.2,34.98,36.07,112300,34.491645397792,35.6844116433287,34.4817878255148,35.5562632037256,113922.573269049,0.0,1.0
2004-10-25,35.28,35.48,35.0,35.05,76300,34.7775149938297,34.974666439373,34.5015029700692,34.550790831455,77402.4251151239,0.0,1.0
2004-10-26,35.52,35.52,35.01,35.23,118700,35.0140967284816,35.0140967284816,34.5113605423463,34.7282271324439,120415.044051969,0.0,1.0
2004-10-27,36.78,36.78,35.57,35.6,125500,36.2561508354041,36.2561508354041,35.0633845898674,35.0929573066989,127313.294258821,0.0,1.0
2004-10-28,36.88,36.88,36.17,36.7,214200,36.3547265581757,36.3547265581757,35.6548389264972,36.1772902571868,217294.881515852,0.0,1.0
2004-10-29,37.22,37.5,36.9,37.5,168600,36.6898840155993,36.9658960393598,36.3744417027301,36.9658960393598,171036.027187547,0.0,1.0
2004-11-01,37.87,37.99,37.52,37.75,219800,37.3306262136148,37.4489170809408,36.9856111839141,37.2123353462889,222975.793450907,0.0,1.0
2004-11-02,37.25,38.44,37.07,38.1,227000,36.7194567324307,37.8925078334131,36.5420204314418,37.5573503759896,230279.823081692,0.0,1.0
2004-11-03,37.79,38.09,37.5,37.5,159400,37.2517656353975,37.5474928037124,36.9658960393598,36.9658960393598,161703.1004371,0.0,1.0
2004-11-04,38.49,38.55,37.55,37.78,271400,37.9417956947989,38.0009411284619,37.0151839007456,37.2419080631204,275321.339138199,0.0,1.0
2004-11-05,37.45,38.49,37.25,38.49,176100,36.916608177974,37.9417956947989,36.7194567324307,37.9417956947989,178644.391386282,0.0,1.0
2004-11-08,37.45,37.75,36.98,37.45,153300,36.916608177974,37.2123353462889,36.4533022809474,36.916608177974,155514.96422213,0.0,1.0
2004-11-09,37.68,37.68,37.0,37.37,599700,37.1433323403487,37.1433323403487,36.4730174255017,36.8377475997567,608364.801330797,0.0,1.0
2004-11-10,38.19,38.8,37.47,37.7,103300,37.646068526484,38.247380435391,36.9363233225283,37.1630474849031,104792.536230567,0.0,1.0
2004-11-11,38.56,38.56,37.95,38.05,116200,38.0107987007391,38.0107987007391,37.4094867918321,37.5080625146038,117878.92265239,0.0,1.0
2004-11-12,39.38,39.38,38.25,38.5,307300,38.8191196274664,38.8191196274664,37.705213960147,37.9516532670761,311740.042436141,0.0,1.0
2004-11-15,39.4,39.51,39.0,39.3,159800,38.8388347720207,38.9472680670695,38.4445318809342,38.7402590492491,162108.879861033,0.0,1.0
2004-11-16,39.19,39.4,39.1,39.4,137500,38.6318257542003,38.8388347720207,38.5431076037058,38.8388347720207,139486.676976796,0.0,1.0
2004-11-17,38.71,39.67,38.68,39.3,319700,38.1586622848965,39.1049892235041,38.129089568065,38.7402590492491,324319.204578048,0.0,1.0
2004-11-18,39.3,39.3,38.28,38.85,196200,38.7402590492491,38.7402590492491,37.7347866769785,38.2966682967768,199034.80743889,0.0,1.0
2004-11-19,31.64,32.65,31.42,32.65,335300,38.2375228631138,39.4581264690476,37.9716488103361,39.4581264690476,277447.156762186,7.15,1.0
2004-11-22,31.9,32.05,31.62,31.7,373000,38.5517376527601,38.7330154160176,38.2133524946795,38.3100339684168,308642.378384418,0.0,1.0
2004-11-23,32.5,32.5,31.78,31.9,371600,39.2768487057901,39.2768487057901,38.4067154421541,38.5517376527601,307483.935141152,0.0,1.0
2004-11-24,32.63,32.69,32.41,32.5,307400,39.4339561006133,39.5064672059162,39.1680820478356,39.2768487057901,254361.037842815,0.0,1.0
2004-11-26,32.59,32.85,32.57,32.62,89600,39.3856153637446,39.6998301533909,39.3614449953103,39.4218709163961,74140.3675690183,0.0,1.0
2004-11-29,32.5,32.7,32.43,32.59,254600,39.2768487057901,39.5185523901334,39.1922524162699,39.3856153637446,210671.178382501,0.0,1.0
2004-11-30,32.8,32.89,32.44,32.56,341300,39.6394042323051,39.7481708902596,39.2043376004871,39.3493598110931,282411.91351904,0.0,1.0
2004-12-01,32.25,32.36,31.9,32.0,561700,38.9747191003609,39.1076561267498,38.5517376527601,38.6725894949318,464783.978387474,0.0,1.0
2004-12-02,32.15,32.53,31.89,32.25,421800,38.8538672581893,39.3131042584416,38.5396524685429,38.9747191003609,349022.400006829,0.0,1.0
2004-12-03,32.5,32.56,32.0,32.0,269800,39.2768487057901,39.3493598110931,38.6725894949318,38.6725894949318,223248.562166531,0.0,1.0
2004-12-06,32.45,32.47,32.01,32.2,226000,39.6635746007394,39.6880205635134,39.1257634197124,39.358000066065,184897.606275338,0.37,1.0
2004-12-07,31.42,32.42,31.42,32.38,170800,38.4046075178808,39.6269056565785,38.4046075178808,39.5780137310306,139736.775008087,0.0,1.0
2004-12-08,31.25,31.85,31.18,31.6,213900,38.1968168343022,38.9301957175208,38.1112559645934,38.6246211828464,174998.221160596,0.0,1.0
2004-12-09,31.28,31.35,30.82,31.25,263800,38.2334857784631,38.319046648172,37.6712286346622,38.1968168343022,215822.95812139,0.0,1.0
2004-12-10,31.23,31.3,31.1,31.3,216600,38.1723708715282,38.2579317412371,38.0134721134975,38.2579317412371,177207.174863886,0.0,1.0
2004-12-13,31.19,31.51,31.0,31.15,233800,38.1234789459803,38.5146143503636,37.8912422996278,38.0745870204324,191279.028084841,0.0,1.0
2004-12-14,31.38,31.41,30.88,31.19,200800,38.3557155923329,38.3923845364938,37.7445665229841,38.1234789459803,164280.705044636,0.0,1.0
2004-12-15,31.19,31.54,30.99,31.38,309100,38.1234789459803,38.5512832945245,37.8790193182408,38.3557155923329,252884.292476579,0.0,1.0
2004-12-16,30.97,31.36,30.82,31.19,193200,37.8545733554668,38.3312696295589,37.6712286346622,38.1234789459803,158062.909435377,0.0,1.0
2004-12-17,31.4,31.65,30.56,31.0,157200,38.3801615551069,38.6857360897813,37.3534311186008,37.8912422996278,128610.193391518,0.0,1.0
2004-12-20,31.38,31.63,31.18,31.4,150200,38.3557155923329,38.6612901270073,38.1112559645934,38.3801615551069,122883.27638299,0.0,1.0
2004-12-21,31.4,31.78,31.24,31.45,150600,38.3801615551069,38.844634847812,38.1845938529152,38.4412764620417,123210.528783477,0.0,1.0
2004-12-22,31.62,31.98,31.45,31.5,189500,38.6490671456203,39.0890944755515,38.4412764620417,38.5023913689766,155035.82473087,0.0,1.0
2004-12-23,31.12,31.76,31.05,31.7,98300,38.0379180762715,38.820188885038,37.9523572065627,38.7468509967161,80422.2774197597,0.0,1.0
2004-12-27,30.69,31.34,30.51,31.2,121900,37.5123298766315,38.306823666785,37.2923162116659,38.1357019273673,99730.1690485118,0.0,1.0
2004-12-28,31.06,31.57,30.76,30.8,85300,37.9645801879496,38.5879522386855,37.5978907463403,37.6467826718882,69786.5744039218,0.0,1.0
2004-12-29,31.16,31.42,30.85,30.9,72000,38.0868100018194,38.4046075178808,37.7078975788231,37.769012485758,58905.4320877182,0.0,1.0
2004-12-30,30.8,31.0,30.31,30.95,219100,37.6467826718882,37.8912422996278,37.0478565839264,37.8301273926929,179252.502366932,0.0,1.0
2004-12-31,30.27,31.21,30.27,30.72,190300,36.9989646583785,38.1479249087543,36.9989646583785,37.5489988207924,155690.329531844,0.0,1.0
2005-01-03,30.1,30.34,29.8,30.16,267200,36.7911739747999,37.0845255280873,36.4244845331906,36.8645118631217,218604.603525532,0.0,1.0
2005-01-04,30.0,30.31,29.76,30.0,153300,36.6689441609301,37.0478565839264,36.3755926076427,36.6689441609301,125419.482486767,0.0,1.0
2005-01-05,29.29,30.08,29.11,29.8,389300,35.8011124824548,36.7667280120259,35.5810988174892,36.4244845331906,318498.398774287,0.0,1.0
2005-01-06,29.75,29.9,29.21,29.3,252700,36.3633696262557,36.5467143470603,35.7033286313589,35.8133354638417,206741.704007867,0.0,1.0
2005-01-07,29.6,30.0,29.4,29.85,154000,36.180024905451,36.6689441609301,35.9355652777115,36.4855994401255,125992.17418762,0.0,1.0
2005-01-10,29.6,29.97,29.5,29.5,118600,36.180024905451,36.6322752167692,36.0577950915813,36.0577950915813,97030.3367444915,0.0,1.0
2005-01-11,29.35,29.67,29.15,29.63,407200,35.8744503707766,36.2655857751599,35.6299907430371,36.216693849612,333142.943696095,0.0,1.0
2005-01-12,29.89,30.15,29.02,29.45,258100,36.5344913656734,36.8522888817348,35.4710919850064,35.9966801846464,211159.611414445,0.0,1.0
2005-01-13,29.78,30.59,29.66,29.8,311400,36.4000385704166,37.3901000627617,36.2533627937729,36.4244845331906,254765.993779381,0.0,1.0
2005-01-14,29.8,30.2,29.74,29.9,191600,36.4244845331906,36.9134037886696,36.3511466448687,36.5467143470603,156753.899833428,0.0,1.0
2005-01-18,30.5,30.59,29.68,29.85,110000,37.280093230279,37.3901000627617,36.2778087565469,36.4855994401255,89994.4101340138,0.0,1.0
2005-01-19,30.45,31.24,30.25,30.52,140200,37.2189783233441,38.1845938529152,36.9745186956045,37.3045391930529,114701.966370807,0.0,1.0
2005-01-20,30.06,30.63,29.77,30.4,178900,36.742282049252,37.4389919883096,36.3878155890296,37.1578634164092,146363.636117955,0.0,1.0
2005-01-21,30.23,30.62,29.8,30.06,128300,36.9500727328306,37.4267690069227,36.4244845331906,36.742282049252,104966.207456309,0.0,1.0
2005-01-24,30.0,30.45,29.75,30.35,125600,36.6689441609301,37.2189783233441,36.3633696262557,37.0967485094743,102757.25375302,0.0,1.0
2005-01-25,29.82,30.3,29.78,29.97,180200,36.4489304959645,37.0356336025394,36.4000385704166,36.6322752167692,147427.206419539,0.0,1.0
2005-01-26,29.9,30.04,29.66,29.9,263600,36.5467143470603,36.717836086478,36.2533627937729,36.5467143470603,215659.331921146,0.0,1.0
2005-01-27,29.81,30.35,29.73,29.85,176500,36.4367075145776,37.0967485094743,36.3389236634817,36.4855994401255,144400.121715031,0.0,1.0
2005-01-28,30.3,30.3,29.65,29.91,138500,37.0356336025394,37.0356336025394,36.2411398123859,36.5589373284473,113311.143668736,0.0,1.0
2005-01-31,30.29,30.61,29.94,30.3,240200,37.0234106211524,37.4145460255357,36.5956062726083,37.0356336025394,196515.066492638,0.0,1.0
2005-02-01,30.01,30.45,29.9,30.3,426900,36.6811671423171,37.2189783233441,36.5467143470603,37.0356336025394,349260.124420096,0.0,1.0
2005-02-02,29.93,30.04,29.52,29.9,923300,36.5833832912213,36.717836086478,36.0822410543552,36.5467143470603,755380.353424864,0.0,1.0
2005-02-03,29.51,30.21,29.5,29.96,303300,36.0700180729683,36.9256267700566,36.0577950915813,36.6200522353822,248139.132669513,0.0,1.0
2005-02-04,29.52,29.91,29.4,29.79,342900,36.0822410543552,36.5589373284473,35.9355652777115,36.4122615518036,280537.120317758,0.0,1.0
2005-02-07,28.34,29.28,28.22,29.2,387000,35.0921795620101,36.2561403519992,34.9435888228626,36.1570798592341,312536.301161334,0.37,1.0
2005-02-08,28.49,28.54,28.28,28.37,265500,35.2779179859445,35.3398307939227,35.0178841924363,35.129327246797,214414.439168822,0.0,1.0
2005-02-09,28.72,28.91,28.43,28.6,189400,35.562716902644,35.7979855729609,35.2036226163708,35.4141261634965,152957.042480508,0.0,1.0
2005-02-10,28.6,28.98,28.23,28.95,126100,35.4141261634965,35.8846635041303,34.9559713844582,35.8475158193434,101836.763763422,0.0,1.0
2005-02-11,29.0,29.0,28.21,28.73,135900,35.9094286273216,35.9094286273216,34.931206261267,35.5750994642396,109751.119710143,0.0,1.0
2005-02-14,29.09,29.15,28.88,28.94,115800,36.0208716816822,36.095167051256,35.760837888174,35.8351332577478,93518.6141459496,0.0,1.0
2005-02-15,28.86,29.2,28.74,29.05,98800,35.7360727649828,36.1570798592341,35.5874820258352,35.9713414352997,79789.6293404128,0.0,1.0
2005-02-16,29.31,29.42,28.9,28.93,117700,36.293288036786,36.429496214338,35.7856030113653,35.8227506961522,95053.0300948037,0.0,1.0
2005-02-17,28.85,29.3,28.79,29.26,96700,35.7236902033872,36.2809054751904,35.6493948338134,36.2313752288079,78093.6959232583,0.0,1.0
2005-02-18,28.59,28.88,28.35,28.85,130900,35.4017436019008,35.760837888174,35.1045621236057,35.7236902033872,105713.183002632,0.0,1.0
2005-02-22,27.67,28.55,27.66,28.55,193700,34.262547935103,35.3522133555183,34.2501653735074,35.3522133555183,156429.668048968,0.0,1.0
2005-02-23,27.4,28.0,27.38,27.9,188600,33.9282187720211,34.6711724677588,33.9034536488298,34.5473468518025,152310.972607306,0.0,1.0
2005-02-24,26.88,27.39,26.55,27.35,408800,33.2843255690484,33.9158362104254,32.8757010363927,33.8663059640429,330141.705206081,0.0,1.0
2005-02-25,27.35,27.57,27.05,27.22,364300,33.8663059640429,34.1387223191468,33.4948291161741,33.7053326632998,294204.068509235,0.0,1.0
2005-02-28,27.13,27.86,27.01,27.55,343700,33.5938896089391,34.49781660542,33.4452988697916,34.1139571959555,277567.769274291,0.0,1.0
2005-03-01,27.88,28.12,27.5,27.5,343400,34.5225817286112,34.8197632069063,34.0520443879774,34.0520443879774,277325.49307184,0.0,1.0
2005-03-02,28.1,28.58,27.88,28.1,240600,34.794998083715,35.3893610403052,34.5225817286112,34.794998083715,194305.514365419,0.0,1.0
2005-03-03,28.18,28.35,27.78,28.0,162400,34.8940585764801,35.1045621236057,34.3987561126549,34.6711724677588,131152.18425995,0.0,1.0
2005-03-04,28.34,28.64,28.3,28.4,152100,35.0921795620101,35.463656409879,35.0426493156276,35.1664749315839,122834.034642478,0.0,1.0
2005-03-07,28.41,28.96,28.31,28.45,165200,35.1788574931795,35.8598983809391,35.0550318772232,35.228387739562,133413.428816156,0.0,1.0
2005-03-08,28.32,28.55,28.1,28.5,167500,35.0674144388189,35.3522133555183,34.794998083715,35.2903005475402,135270.879701611,0.0,1.0
2005-03-09,27.2,28.3,27.2,28.3,213700,33.6805675401085,35.0426493156276,33.6805675401085,35.0426493156276,172581.414879011,0.0,1.0
2005-03-10,27.45,27.45,27.06,27.21,158800,33.9901315799992,33.9901315799992,33.5072116777697,33.6929501017041,128244.869830542,0.0,1.0
2005-03-11,26.89,27.54,26.75,27.45,231400,33.296708130644,34.1015746343599,33.1233522683052,33.9901315799992,186875.710823599,0.0,1.0
2005-03-14,27.28,27.28,26.86,26.99,179100,33.7796280328735,33.7796280328735,33.2595604458572,33.4205337466003,144638.892863036,0.0,1.0
2005-03-15,27.28,27.7,27.02,27.5,258700,33.7796280328735,34.2996956198899,33.4576814313872,34.0520443879774,208922.845246608,0.0,1.0
2005-03-16,27.06,27.42,26.86,27.4,160200,33.5072116777697,33.9529838952123,33.2595604458572,33.9282187720211,129375.492108645,0.0,1.0
2005-03-17,27.38,27.65,27.05,27.06,156600,33.9034536488298,34.2377828119118,33.4948291161741,33.5072116777697,126468.177679237,0.0,1.0
2005-03-18,26.74,27.6,26.74,27.6,283900,33.1109697067096,34.1758700039336,33.1109697067096,34.1758700039336,229274.046252462,0.0,1.0
2005-03-21,26.53,26.81,26.23,26.6,138100,32.8509359132014,33.197647637879,32.4794590653326,32.9376138443708,111527.811861448,0.0,1.0
2005-03-22,25.94,26.76,25.93,26.6,172400,32.1203647790594,33.1357348299009,32.1079822174637,32.9376138443708,139228.057674971,0.0,1.0
2005-03-23,25.96,26.15,25.28,25.94,319500,32.1451299022506,32.3803985725676,31.3031157137479,32.1203647790594,258024.155609939,0.0,1.0
2005-03-24,25.94,26.1,25.86,26.03,180400,32.1203647790594,32.3184857645894,32.0213042862943,32.23180783342,145688.756406989,0.0,1.0
2005-03-28,26.01,26.1,25.78,25.9,288800,32.2070427102288,32.3184857645894,31.9222437935293,32.0708345326769,233231.224225822,0.0,1.0
2005-03-29,25.72,26.13,25.6,26.01,114200,31.8479484239555,32.3556334493763,31.699357684808,32.2070427102288,92226.4743995462,0.0,1.0
2005-03-30,26.0,26.12,25.72,25.8,149800,32.1946601486331,32.3432508877807,31.8479484239555,31.9470089167206,120976.583757023,0.0,1.0
2005-03-31,25.87,26.25,25.78,26.0,116400,32.03368684789,32.5042241885238,31.9222437935293,32.1946601486331,94003.1665508507,0.0,1.0
2005-04-01,25.81,26.25,25.49,26.07,230100,31.9593914783162,32.5042241885238,31.5631495072561,32.2813380798025,185825.847279646,0.0,1.0
2005-04-04,25.97,26.0,25.31,26.0,214700,32.1575124638463,32.1946601486331,31.3402633985348,32.1946601486331,173389.002220512,0.0,1.0
2005-04-05,26.02,26.09,25.79,25.97,198000,32.2194252718244,32.3061032029938,31.9346263551249,32.1575124638463,159902.293617427,0.0,1.0
2005-04-06,26.59,26.59,26.02,26.02,332300,32.9252312827752,32.9252312827752,32.2194252718244,32.2194252718244,268361.273581166,0.0,1.0
2005-04-07,27.1,27.2,26.25,26.59,375300,33.5567419241522,33.6805675401085,32.5042241885238,32.9252312827752,303087.529265759,0.0,1.0
2005-04-08,27.35,27.37,26.75,27.11,330700,33.8663059640429,33.8910710872342,33.1233522683052,33.5691244857479,267069.133834763,0.0,1.0
2005-04-11,27.24,27.51,26.93,27.32,309000,33.730097786491,34.064426949573,33.3462383770266,33.829158279256,249544.488524166,0.0,1.0
2005-04-12,27.58,27.8,27.03,27.24,327800,34.1511048807424,34.4235212358462,33.4700639929828,33.730097786491,264727.130544406,0.0,1.0
2005-04-13,27.35,27.92,27.28,27.65,331900,33.8663059640429,34.5721119749937,33.7796280328735,34.2377828119118,268038.238644565,0.0,1.0
2005-04-14,26.97,27.5,26.9,27.4,289400,33.3957686234091,34.0520443879774,33.3090906922397,33.9282187720211,233715.776630723,0.0,1.0
2005-04-15,26.9,27.4,26.56,26.99,203500,33.3090906922397,33.9282187720211,32.8880835979883,33.4205337466003,164344.023995688,0.0,1.0
2005-04-18,26.55,27.09,26.4,27.05,239100,32.8757010363927,33.5443593625566,32.6899626124583,33.4948291161741,193094.133353165,0.0,1.0
2005-04-19,26.85,26.85,26.6,26.7,335900,33.2471778842615,33.2471778842615,32.9376138443708,33.0614394603271,271268.588010574,0.0,1.0
2005-04-20,26.26,26.7,26.02,26.7,165900,32.5166067501195,33.0614394603271,32.2194252718244,33.0614394603271,133978.739955207,0.0,1.0
2005-04-21,26.34,26.68,26.05,26.5,315100,32.6156672428845,33.0366743371358,32.2565729566113,32.8137882284145,254470.771307329,0.0,1.0
2005-04-22,26.11,26.47,26.02,26.1,219200,32.330868326185,32.7766405436277,32.2194252718244,32.3184857645894,177023.145257273,0.0,1.0
2005-04-25,26.5,26.6,26.19,26.31,201800,32.8137882284145,32.9376138443708,32.4299288189501,32.5785195580976,162971.125515135,0.0,1.0
2005-04-26,26.5,26.64,26.17,26.38,284700,32.8137882284145,32.9871440907533,32.4051636957588,32.665197489267,229920.116125664,0.0,1.0
2005-04-27,26.65,26.67,26.13,26.3,155400,32.999526652349,33.0242917755402,32.3556334493763,32.566136996502,125499.072869435,0.0,1.0
2005-04-28,26.69,27.0,26.42,26.65,149800,33.0490568987315,33.4329163081959,32.7147277356495,32.999526652349,120976.583757023,0.0,1.0
2005-04-29,27.0,27.0,26.55,26.69,195600,33.4329163081959,33.4329163081959,32.8757010363927,33.0490568987315,157964.083997822,0.0,1.0
2005-05-02,26.6,27.24,26.3,27.15,416200,32.9376138443708,33.730097786491,32.566136996502,33.6186547321304,336117.851533197,0.0,1.0
2005-05-03,26.34,26.72,26.21,26.45,320900,32.6156672428845,33.0862045835184,32.4546939421413,32.7518754204364,259154.777888041,0.0,1.0
2005-05-04,27.25,27.38,26.16,26.5,408100,33.7424803480867,33.9034536488298,32.3927811341632,32.8137882284145,329576.394067029,0.0,1.0
2005-05-05,27.15,27.38,27.01,27.25,193700,33.6186547321304,33.9034536488298,33.4452988697916,33.7424803480867,156429.668048967,0.0,1.0
2005-05-06,26.76,27.25,26.75,27.16,118100,33.1357348299009,33.7424803480867,33.1233522683052,33.631037293726,95376.0650314044,0.0,1.0
2005-05-09,27.38,27.57,26.77,26.9,196300,33.9034536488298,34.1387223191468,33.1481173914965,33.3090906922397,158529.395136873,0.0,1.0
2005-05-10,27.33,27.45,27.09,27.4,252600,33.8415408408517,33.9901315799992,33.5443593625566,33.9282187720211,203996.562463444,0.0,1.0
2005-05-11,26.82,27.2,26.13,27.2,208300,33.6681849785129,34.1452136993121,32.8020012486406,34.1452136993121,165931.30884737,0.37,1.0
2005-05-12,27.1,27.45,26.81,27.0,291800,34.0196798254176,34.4590483840484,33.6556315911234,33.894145951523,232447.219979177,0.0,1.0
2005-05-13,26.83,27.21,26.7,27.2,302200,33.6807383659023,34.1577670867016,33.5175443298395,34.1452136993121,240731.836455474,0.0,1.0
2005-05-16,27.52,27.52,26.9,26.9,365600,34.5469220957746,34.5469220957746,33.7686120776285,33.7686120776285,291236.133051361,0.0,1.0
2005-05-17,27.7,27.73,27.1,27.52,155700,34.7728830687848,34.8105432309531,34.0196798254176,34.5469220957746,124030.267823022,0.0,1.0
2005-05-18,28.0,28.13,27.71,27.94,177600,35.1494846904683,35.3126787265312,34.7854364561742,35.0741643661316,141475.758287532,0.0,1.0
2005-05-19,28.18,28.36,27.95,28.05,165200,35.3754456634785,35.6014066364886,35.0867177535211,35.2122516274156,131597.946335024,0.0,1.0
2005-05-20,28.36,28.45,27.93,28.18,133000,35.6014066364886,35.7143871229937,35.0616109787422,35.3754456634785,105947.499168028,0.0,1.0
2005-05-23,28.53,28.9,28.35,28.4,157700,35.8148142221093,36.2792895555191,35.5888532490992,35.6516201860465,125623.463299233,0.0,1.0
2005-05-24,28.2,28.53,27.73,28.53,325500,35.4005524382574,35.8148142221093,34.8105432309531,35.8148142221093,259292.563753331,0.0,1.0
2005-05-25,28.0,28.23,27.87,28.2,182600,35.1494846904683,35.4382126004258,34.9862906544055,35.4005524382574,145458.746978059,0.0,1.0
2005-05-26,27.95,28.11,27.82,28.05,193300,35.0867177535211,35.2875719517523,34.9235237174582,35.2122516274156,153982.342775788,0.0,1.0
2005-05-27,27.95,28.05,27.67,28.05,150300,35.0867177535211,35.2122516274156,34.7352229066164,35.2122516274156,119728.640037252,0.0,1.0
2005-05-31,28.34,28.66,28.05,28.08,305400,35.5762998617097,35.9780082581722,35.2122516274156,35.249911789584,243280.949217411,0.0,1.0
2005-06-01,28.53,28.8,28.28,28.5,249000,35.8148142221093,36.1537556816246,35.500979537373,35.777154059941,198352.836788263,0.0,1.0
2005-06-02,28.14,28.52,28.07,28.45,160800,35.3252321139207,35.8022608347199,35.2373584021945,35.7143871229937,128092.91628736,0.0,1.0
2005-06-03,28.4,28.5,28.01,28.17,239000,35.6516201860465,35.777154059941,35.1620380778578,35.362892276089,190386.859407208,0.0,1.0
2005-06-06,28.81,28.9,28.23,28.3,143000,36.166309069014,36.2792895555191,35.4382126004258,35.5260863121519,113913.476549083,0.0,1.0
2005-06-07,28.87,29.54,28.79,28.89,230600,36.2416293933507,37.0827063484441,36.1412022942351,36.2667361681297,183695.438407122,0.0,1.0
2005-06-08,28.61,29.19,28.6,28.89,158600,35.915241321225,36.6433377898132,35.9026879338355,36.2667361681297,126340.401263528,0.0,1.0
2005-06-09,28.83,28.89,28.5,28.7,95400,36.1914158437929,36.2667361681297,35.777154059941,36.02822180773,75995.4242152621,0.0,1.0
2005-06-10,28.72,28.93,28.56,28.81,60600,36.053328582509,36.3169497176875,35.8524743842777,36.166309069014,48273.8229291915,0.0,1.0
2005-06-13,28.87,29.1,28.65,28.78,132000,36.2416293933507,36.5303573033082,35.9654548707828,36.1286489068457,105150.901429922,0.0,1.0
2005-06-14,29.11,29.3,28.748,28.81,170100,36.5429106906976,36.7814250510972,36.0884780671994,36.166309069014,135501.275251741,0.0,1.0
2005-06-15,29.0,29.25,28.62,29.25,147400,36.4048234294136,36.71865811415,35.9277947086144,36.71865811415,117418.506596747,0.0,1.0
2005-06-16,29.6,29.6,28.86,29.01,222200,37.1580266727808,37.1580266727808,36.2290760059613,36.4173768168031,177004.017407036,0.0,1.0
2005-06-17,29.3,30.05,29.29,29.85,405900,36.7814250510972,37.7229291053062,36.7688716637078,37.4718613575171,323339.021897011,0.0,1.0
2005-06-20,29.32,29.62,29.25,29.3,143200,36.8065318258761,37.1831334475597,36.71865811415,36.7814250510972,114072.796096704,0.0,1.0
2005-06-21,29.73,30.04,29.66,29.92,350000,37.3212207088437,37.7103757179167,37.2333469971175,37.5597350692433,278809.208336915,0.0,1.0
2005-06-22,29.7,29.96,29.35,29.9,387000,37.2835605466753,37.6099486188011,36.8441919880445,37.5346282944644,308283.324646818,0.0,1.0
2005-06-23,29.66,30.15,29.54,29.7,335300,37.2333469971175,37.8484629792007,37.0827063484441,37.2835605466753,267099.221586765,0.0,1.0
2005-06-24,29.0,29.79,28.93,29.73,267800,36.4048234294136,37.3965410331804,36.3169497176875,37.3212207088437,213328.874264646,0.0,1.0
2005-06-27,29.1,29.36,29.0,29.0,85600,36.5303573033082,36.8567453754339,36.4048234294136,36.4048234294136,68188.7663818283,0.0,1.0
2005-06-28,29.83,29.84,29.15,29.15,105900,37.4467545827382,37.4593079701277,36.5931242402554,36.5931242402554,84359.7004653696,0.0,1.0
2005-06-29,29.8,29.86,29.4,29.86,170300,37.4090944205699,37.4844147449066,36.9069589249918,37.4844147449066,135660.594799362,0.0,1.0
2005-06-30,29.58,29.9,29.41,29.9,151000,37.1329198980019,37.5346282944644,36.9195123123812,37.5346282944644,120286.258453926,0.0,1.0
2005-07-01,29.81,29.81,29.34,29.46,82500,37.4216478079593,37.4216478079593,36.831638600655,36.9822792493285,65719.3133937015,0.0,1.0
2005-07-05,30.93,30.94,29.84,29.9,247100,38.8276271955781,38.8401805829675,37.4593079701277,37.5346282944644,196839.301085862,0.0,1.0
2005-07-06,30.33,30.9,30.15,30.9,201200,38.0744239522109,38.7899670334097,37.8484629792007,38.7899670334097,160275.464906821,0.0,1.0
2005-07-07,30.37,30.64,29.96,30.15,87200,38.1246375017687,38.4635789612839,37.6099486188011,37.8484629792007,69463.3227627972,0.0,1.0
2005-07-08,31.24,31.49,30.25,30.3,397400,39.2167822046511,39.5306168893874,37.9739968530953,38.0367637900425,316567.941123115,0.0,1.0
2005-07-11,31.72,31.9,31.23,31.28,228100,39.8193447993448,40.045305772355,39.2042288172617,39.2669957542089,181703.944061858,0.0,1.0
2005-07-12,31.85,31.94,31.23,31.67,130600,39.9825388354077,40.0955193219128,39.2042288172617,39.7565778623976,104035.664596575,0.0,1.0
2005-07-13,31.1,31.7,31.09,31.7,144000,39.0410347811988,39.7942380245659,39.0284813938093,39.7942380245659,114710.074287188,0.0,1.0
2005-07-14,30.63,31.57,30.52,31.25,158500,38.4510255738945,39.6310439885031,38.3129383126105,39.2293355920406,126260.741489717,0.0,1.0
2005-07-15,31.0,31.01,30.41,30.55,152600,38.9155009073042,38.9280542946937,38.1748510513265,38.3505984747788,121560.814834895,0.0,1.0
2005-07-18,30.76,31.05,30.51,30.92,91300,38.6142196099574,38.9782678442515,38.300384925221,38.8150738081886,72729.3734890295,0.0,1.0
2005-07-19,31.17,31.29,30.79,30.9,99400,39.1289084929249,39.2795491415984,38.6518797721257,38.7899670334097,79181.815167684,0.0,1.0
2005-07-20,31.66,31.7,30.82,31.04,121300,39.7440244750081,39.7942380245659,38.6895399342941,38.965714456862,96627.3056321938,0.0,1.0
2005-07-21,30.58,31.59,30.57,31.55,131800,38.3882586369472,39.656150763282,38.3757052495578,39.6059372137241,104991.581882301,0.0,1.0
2005-07-22,31.45,31.46,30.68,30.7,118400,39.4804033398296,39.4929567272191,38.5137925108417,38.5388992856206,94317.1721916879,0.0,1.0
2005-07-25,31.29,31.59,30.87,31.44,189000,39.2795491415984,39.656150763282,38.7523068712413,39.4678499524402,150556.972501934,0.0,1.0
2005-07-26,31.66,31.82,31.24,31.4,84200,39.7440244750081,39.9448786732394,39.2167822046511,39.4176364028824,67073.5295484808,0.0,1.0
2005-07-27,32.19,32.2,31.34,31.72,140900,40.4093540066491,40.4219073940386,39.3423160785456,39.8193447993448,112240.621299061,0.0,1.0
2005-07-28,32.99,33.12,32.13,32.35,128200,41.4136249978054,41.5768190338683,40.3340336823124,40.6102082048804,102123.830025121,0.0,1.0
2005-07-29,32.6,33.5,32.59,33.01,167800,40.9240428896167,42.0538477546675,40.9114895022273,41.4387317725843,133669.100454098,0.0,1.0
2005-08-01,32.18,32.9,32.16,32.68,121600,40.3968006192597,41.3006445113003,40.3716938444808,41.0244699887323,96866.2849536254,0.0,1.0
2005-08-02,32.57,32.576,31.96,32.1,225100,40.8863827274483,40.893914759882,40.1206260966917,40.2963735201441,179314.150847542,0.0,1.0
2005-08-03,33.18,33.18,32.25,32.8,124100,41.652139358205,41.652139358205,40.4846743309859,41.1751106374058,98857.7792988891,0.0,1.0
2005-08-04,31.63,32.55,31.45,32.5,361000,39.7063643128398,40.8612759526694,39.4804033398296,40.7985090157222,287571.783456075,0.0,1.0
2005-08-05,30.06,31.38,29.5,31.38,302100,37.7354824926957,39.3925296281034,37.0324927988863,39.3925296281034,240652.176681663,0.0,1.0
2005-08-08,29.5,30.14,29.16,29.92,205500,37.0324927988863,37.8359095918113,36.6056776276449,37.5597350692433,163700.835180674,0.0,1.0
2005-08-09,28.85,29.75,28.81,29.1,251500,36.6809979519816,37.825292515475,36.6301404158263,36.998857552952,197807.459041829,0.37,1.0
2005-08-10,29.22,29.91,29.01,29.1,162200,37.1514301614178,38.028722660096,36.8844280966026,36.998857552952,127572.047143477,0.0,1.0
2005-08-11,29.81,29.93,29.16,29.17,108600,37.9015788197079,38.0541514281736,37.0751438571849,37.0878582412237,85415.069789036,0.0,1.0
2005-08-12,29.38,29.78,28.88,29.7,131700,37.3548603060388,37.8634356675914,36.719141104098,37.7617205952809,103583.468611566,0.0,1.0
2005-08-15,29.58,30.0,29.0,29.32,154200,37.6091479868151,38.1431521164453,36.8717137125638,37.2785740018059,121279.960971173,0.0,1.0
2005-08-16,29.37,29.71,29.31,29.48,135800,37.342145922,37.7744349793197,37.2658596177671,37.482004146427,106808.162774872,0.0,1.0
2005-08-17,28.85,29.35,28.84,29.25,170100,36.6809979519816,37.3167171539224,36.6682835679428,37.1895733135342,133785.482238628,0.0,1.0
2005-08-18,28.77,29.0,28.3,28.84,260800,36.5792828796711,36.8717137125638,35.9817068298468,36.6682835679428,205122.009217133,0.0,1.0
2005-08-19,29.02,29.12,28.61,28.71,118800,36.8971424806415,37.0242863210296,36.37585273505,36.5029965754382,93437.4796587245,0.0,1.0
2005-08-22,29.57,29.72,29.07,29.2,136200,37.5964336027763,37.7871493633585,36.9607144008355,37.1260013933401,107122.767083487,0.0,1.0
2005-08-23,29.6,29.81,29.38,29.5,131700,37.6345767548927,37.9015788197079,37.3548603060388,37.5074329145046,103583.468611566,0.0,1.0
2005-08-24,29.77,30.33,29.59,29.62,115100,37.8507212835526,38.5627267897262,37.6218623708539,37.6600055229704,90527.3898040337,0.0,1.0
2005-08-25,30.0,30.29,29.35,29.82,86000,38.1431521164453,38.511869253571,37.3167171539224,37.9142932037467,67639.9263522755,0.0,1.0
2005-08-26,29.75,30.42,29.71,30.15,265600,37.825292515475,38.6771562460756,37.7744349793197,38.3338678770276,208897.260920515,0.0,1.0
2005-08-29,29.8,30.1,29.56,29.58,153500,37.888864435669,38.2702959568335,37.5837192187375,37.6091479868151,120729.403431096,0.0,1.0
2005-08-30,29.95,30.06,29.7,29.85,118900,38.0795801962513,38.2194384206782,37.7617205952809,37.9524363558631,93516.1307358783,0.0,1.0
2005-08-31,30.31,30.5,29.91,29.99,181900,38.5372980216486,38.7788713183861,38.028722660096,38.1304377324065,143066.309342778,0.0,1.0
2005-09-01,30.56,30.87,30.13,30.31,152900,38.855157622619,39.2493035278223,38.3084391089499,38.5372980216486,120257.496968173,0.0,1.0
2005-09-02,30.25,30.77,30.09,30.5,154300,38.4610117174157,39.1221596874341,38.2575815727947,38.7788713183861,121358.612048327,0.0,1.0
2005-09-06,30.78,31.34,30.39,30.39,245400,39.1348740714729,39.8468795776466,38.6390130939591,38.6390130939591,193009.743335446,0.0,1.0
2005-09-07,30.46,30.77,30.26,30.72,356200,38.7280137822308,39.1221596874341,38.4737261014545,39.05858776724,280155.136821866,0.0,1.0
2005-09-08,30.28,30.38,30.0,30.33,131500,38.4991548695322,38.6262987099203,38.1431521164453,38.5627267897262,103426.166457258,0.0,1.0
2005-09-09,30.42,30.46,30.17,30.27,93800,38.6771562460756,38.7280137822308,38.3592966451052,38.4864404854933,73774.7103702724,0.0,1.0
2005-09-12,30.65,30.86,30.2,30.32,102100,38.9695870789683,39.2365891437834,38.3974397972216,38.5500124056874,80302.7497740386,0.0,1.0
2005-09-13,30.4,30.67,30.3,30.5,133100,38.6517274779979,38.995015847046,38.5245836376098,38.7788713183861,104684.583691719,0.0,1.0
2005-09-14,30.16,30.59,30.15,30.37,119200,38.3465822610664,38.8933007747354,38.3338678770276,38.6135843258815,93752.0839673398,0.0,1.0
2005-09-15,29.95,30.32,29.79,30.17,153300,38.0795801962513,38.5500124056874,37.8761500516302,38.3592966451052,120572.101276788,0.0,1.0
2005-09-16,30.14,30.37,29.8,30.13,365000,38.3211534929888,38.6135843258815,37.888864435669,38.3084391089499,287076.431611401,0.0,1.0
2005-09-19,29.74,30.27,29.58,30.05,94000,37.8125781314361,38.4864404854933,37.6091479868151,38.2067240366394,73932.0125245802,0.0,1.0
2005-09-20,29.25,30.05,28.95,29.54,216200,37.1895733135342,38.2067240366394,36.8081417923698,37.5582904506598,170043.628806534,0.0,1.0
2005-09-21,28.52,29.32,28.51,29.32,148100,36.2614232787007,37.2785740018059,36.2487088946619,37.2785740018059,116482.245264791,0.0,1.0
2005-09-22,29.19,29.34,27.7,28.52,297500,37.1132870093013,37.3040027698835,35.2188437875179,36.2614232787007,233986.954532581,0.0,1.0
2005-09-23,29.37,29.49,28.65,29.05,174200,37.342145922,37.4947185304658,36.4267102712053,36.9352856327579,137010.176401935,0.0,1.0
2005-09-26,29.82,30.9,29.75,30.9,313400,37.9142932037467,39.2874466799387,37.825292515475,39.2874466799387,246492.475800036,0.0,1.0
2005-09-27,29.66,30.11,29.5,30.05,176400,37.7108630591256,38.2830103408723,37.5074329145046,38.2067240366394,138740.500099318,0.0,1.0
2005-09-28,29.55,29.95,29.33,29.7,198900,37.5710048346987,38.0795801962513,37.2912883858447,37.7617205952809,156436.992458925,0.0,1.0
2005-09-29,30.16,30.17,29.3,29.65,167400,38.3465822610664,38.3592966451052,37.2531452337283,37.6981486750868,131661.903155476,0.0,1.0
2005-09-30,30.22,30.45,30.01,30.16,206300,38.4228685652993,38.715299398192,38.1558665004842,38.3465822610664,162257.172168307,0.0,1.0
2005-10-03,30.47,30.75,30.27,30.4,308100,38.7407281662696,39.0967309193565,38.4864404854933,38.6517274779979,242323.968710885,0.0,1.0
2005-10-04,29.82,30.7,29.81,30.7,120800,37.9142932037467,39.0331589991624,37.9015788197079,39.0331589991624,95010.5012018007,0.0,1.0
2005-10-05,29.0,30.01,28.99,30.0,201300,36.8717137125638,38.1558665004842,36.858999328525,38.1431521164453,158324.618310617,0.0,1.0
2005-10-06,28.92,29.31,28.6,29.15,222600,36.7699986402533,37.2658596177671,36.3631383510112,37.0624294731461,175077.297744378,0.0,1.0
2005-10-07,28.58,29.08,28.5,28.92,167400,36.3377095829336,36.9734287848744,36.2359945106231,36.7699986402533,131661.903155476,0.0,1.0
2005-10-10,28.32,28.77,28.31,28.7,157800,36.0071355979244,36.5792828796711,35.9944212138856,36.4902821913994,124111.39974871,0.0,1.0
2005-10-11,28.14,28.84,28.11,28.4,166500,35.7782766852257,36.6682835679428,35.7401335331093,36.1088506702349,130954.043461091,0.0,1.0
2005-10-12,27.62,28.18,27.28,28.07,219100,35.1171287152073,35.829134221381,34.6848396578876,35.689275996954,172324.510043995,0.0,1.0
2005-10-13,27.48,27.81,27.04,27.45,250000,34.9391273386639,35.3587020119448,34.3796944409561,34.9009841865475,196627.692884522,0.0,1.0
2005-10-14,28.41,28.47,27.53,27.75,138300,36.1215650542737,36.1978513585066,35.002699258858,35.2824157077119,108774.439703717,0.0,1.0
2005-10-17,28.45,28.54,28.1,28.54,106500,36.172422590429,36.2868520467783,35.7274191490705,36.2868520467783,83763.3971688061,0.0,1.0
2005-10-18,27.88,28.75,27.86,28.64,110400,35.4477027002165,36.5538541115935,35.4222739321389,36.4139958871665,86830.7891778048,0.0,1.0
2005-10-19,28.8,28.81,27.43,27.6,161800,36.6174260317875,36.6301404158263,34.8755554184699,35.0916999471297,127257.442834862,0.0,1.0
2005-10-20,28.67,28.95,28.51,28.9,322200,36.4521390392829,36.8081417923698,36.2487088946619,36.7445698721757,253413.770589572,0.0,1.0
2005-10-21,28.99,29.28,28.6,28.74,229300,36.858999328525,37.2277164656507,36.3631383510112,36.5411397275546,180346.919913683,0.0,1.0
2005-10-24,29.57,29.75,29.1,29.1,120800,37.5964336027763,37.825292515475,36.998857552952,36.998857552952,95010.5012018008,0.0,1.0
2005-10-25,29.12,29.75,28.98,29.5,256700,37.0242863210296,37.825292515475,36.8462849444862,37.5074329145046,201897.315053827,0.0,1.0
2005-10-26,29.11,29.36,28.35,28.88,346500,37.0115719369908,37.3294315379612,36.0452787500409,36.719141104098,272525.982337947,0.0,1.0
2005-10-27,28.2,28.9,28.14,28.87,189400,35.8545629894586,36.7445698721757,35.7782766852257,36.7064267200592,148965.140129314,0.0,1.0
2005-10-28,28.94,29.06,28.25,28.25,276700,36.7954274083309,36.9480000167967,35.9181349096527,35.9181349096527,217627.530484589,0.0,1.0
2005-10-31,29.54,29.69,28.99,29.15,147100,37.5582904506598,37.7490062112421,36.858999328525,37.0624294731461,115695.734493253,0.0,1.0
2005-11-01,28.66,29.16,28.13,29.0,299000,36.4394246552441,37.0751438571849,35.7655623011869,36.8717137125638,235166.720689888,0.0,1.0
2005-11-02,29.32,29.42,28.66,28.8,326100,37.2785740018059,37.4057178421941,36.4394246552441,36.6174260317875,256481.16259857,0.0,1.0
2005-11-03,28.78,29.91,28.62,29.2,203400,36.5919972637099,38.028722660096,36.3885671190889,37.1260013933401,159976.290930847,0.0,1.0
2005-11-04,28.64,28.85,28.09,28.73,119600,36.4139958871665,36.6809979519816,35.7147047650317,36.5284253435158,94066.688275955,0.0,1.0
2005-11-07,28.94,29.3,28.35,28.6,103900,36.7954274083309,37.2531452337283,36.0452787500409,36.3631383510112,81718.4691628072,0.0,1.0
2005-11-08,28.16,28.62,28.08,28.62,268100,35.8037054533034,36.3885671190889,35.7019903809928,36.3885671190889,210863.537849361,0.0,1.0
2005-11-09,28.5,29.09,28.0,28.0,180100,36.2359945106231,36.9861431689132,35.6002753086823,35.6002753086823,141650.589954009,0.0,1.0
2005-11-10,29.13,29.31,28.21,28.5,160200,37.0370007050684,37.2658596177671,35.8672773734974,36.2359945106231,125999.025600401,0.0,1.0
2005-11-11,29.26,29.33,29.0,29.03,66300,37.202287697573,37.2912883858447,36.8717137125638,36.9098568646803,52145.6641529751,0.0,1.0
2005-11-14,28.7,29.2,28.42,29.1,122100,36.4902821913994,37.1260013933401,36.1342794383126,36.998857552952,96032.9652048002,0.0,1.0
2005-11-15,28.35,28.95,28.28,28.75,96300,36.0452787500409,36.8081417923698,35.9562780617691,36.5538541115935,75740.9872991176,0.0,1.0
2005-11-16,28.27,28.58,27.94,28.57,116900,35.9435636777303,36.3377095829336,35.5239890044494,36.3249951988948,91943.1091928023,0.0,1.0
2005-11-17,28.71,28.76,28.2,28.35,165100,36.5029965754382,36.5665684956323,35.8545629894586,36.0452787500409,129852.928380938,0.0,1.0
2005-11-18,28.44,29.1,28.28,29.1,269200,36.1597082063902,36.998857552952,35.9562780617691,36.998857552952,211728.699698053,0.0,1.0
2005-11-21,28.68,28.82,28.28,28.5,185700,36.4648534233217,36.6428547998652,35.9562780617691,36.2359945106231,146055.050274623,0.0,1.0
2005-11-22,28.79,28.96,28.51,28.61,273700,36.6047116477487,36.8208561764086,36.2487088946619,36.37585273505,215267.998169974,0.0,1.0
2005-11-23,28.96,29.0,28.61,28.7,127400,36.8208561764086,36.8717137125638,36.37585273505,36.4902821913994,100201.472293952,0.0,1.0
2005-11-25,29.05,29.11,28.8,29.05,54900,36.9352856327579,37.0115719369908,36.6174260317875,36.9352856327579,43179.4413574409,0.0,1.0
2005-11-28,28.22,29.14,28.22,29.1,218000,35.8799917575363,37.0497150891072,35.8799917575363,36.998857552952,171459.348195302,0.0,1.0
2005-11-29,28.13,28.38,28.07,28.25,159500,35.7655623011869,36.0834219021573,35.689275996954,35.9181349096527,125448.468060325,0.0,1.0
2005-11-30,27.84,28.35,27.71,28.28,509800,35.3968451640613,36.0452787500409,35.2315581715567,35.9562780617691,400963.191330116,0.0,1.0
2005-12-01,28.24,28.29,27.84,28.0,692000,35.9054205256139,35.968992445808,35.3968451640613,35.6002753086823,544265.453904355,0.0,1.0
2005-12-02,29.02,29.09,28.73,29.08,814800,36.8971424806415,36.9861431689132,36.5284253435158,36.9734287848744,640848.976649232,0.0,1.0
2005-12-05,28.81,29.26,28.64,29.22,470900,36.6301404158263,37.202287697573,36.4139958871665,37.1514301614178,370367.922317285,0.0,1.0
2005-12-06,28.4,28.6,28.2,28.55,234300,36.5792828796711,36.8368834633307,36.3216822960114,36.7724833174158,181909.525724957,0.37,1.0
2005-12-07,28.37,28.6,28.18,28.2,236900,36.5406427921221,36.8368834633307,36.2959222376455,36.3216822960114,183928.154691602,0.0,1.0
2005-12-08,28.72,29.06,28.4,28.45,198700,36.9914438135265,37.4293648057479,36.5792828796711,36.643683025586,154269.836797051,0.0,1.0
2005-12-09,28.69,28.8,28.5,28.59,194900,36.9528037259776,37.0944840469904,36.7080831715009,36.8240034341478,151319.532922723,0.0,1.0
2005-12-12,28.65,28.73,28.41,28.64,156200,36.9012836092457,37.0043238427095,36.5921629088541,36.8884035800627,121273.017149971,0.0,1.0
2005-12-13,28.72,28.87,28.44,28.55,165200,36.9914438135265,37.1846442512713,36.630802996403,36.7724833174158,128260.578957588,0.0,1.0
2005-12-14,28.67,29.07,28.6,28.7,95300,36.9270436676116,37.4422448349309,36.8368834633307,36.9656837551606,73990.5155850977,0.0,1.0
2005-12-15,28.75,28.84,28.45,28.6,165300,37.0300839010755,37.1460041637223,36.643683025586,36.8368834633307,128338.218533228,0.0,1.0
2005-12-16,28.75,28.92,28.58,28.75,300200,37.0300839010755,37.2490443971862,36.8111234049648,37.0300839010755,233074.00607184,0.0,1.0
2005-12-19,28.57,28.83,28.5,28.8,169600,36.7982433757818,37.1331241345393,36.7080831715009,37.0944840469904,131676.720285756,0.0,1.0
2005-12-20,28.57,28.82,28.35,28.65,232500,36.7982433757818,37.1202441053564,36.5148827337562,36.9012836092457,180512.013363433,0.0,1.0
2005-12-21,29.14,29.19,28.65,28.75,186000,37.5324050392118,37.5968051851267,36.9012836092457,37.0300839010755,144409.610690747,0.0,1.0
2005-12-22,29.18,29.36,28.9,29.35,206200,37.5839251559437,37.8157656812374,37.2232843388202,37.8028856520544,160092.804970065,0.0,1.0
2005-12-23,29.22,29.57,29.22,29.25,185200,37.6354452726757,38.0862462940801,37.6354452726757,37.6740853602246,143788.494085625,0.0,1.0
2005-12-27,28.86,29.46,28.82,29.25,109800,37.1717642220883,37.9445659730673,37.1202441053564,37.6740853602246,85248.2540529247,0.0,1.0
2005-12-28,28.94,29.0,28.62,28.82,102700,37.2748044555522,37.35208463065,36.8626435216967,37.1202441053564,79735.8441824714,0.0,1.0
2005-12-29,28.65,29.03,28.58,28.94,101200,36.9012836092457,37.390724718199,36.8111234049648,37.2748044555522,78571.2505478686,0.0,1.0
2005-12-30,28.3,28.58,28.16,28.5,272100,36.4504825878413,36.8111234049648,36.2701621792795,36.7080831715009,211257.285316947,0.0,1.0
2006-01-03,29.35,29.36,27.87,28.4,231400,37.8028856520544,37.8157656812374,35.896641332973,36.5792828796711,179657.978031392,0.0,1.0
2006-01-04,29.22,29.55,29.2,29.38,184800,37.6354452726757,38.0604862357141,37.6096852143097,37.8415257396034,143477.935783064,0.0,1.0
2006-01-05,29.86,30.07,29.2,29.21,346100,38.4597671403866,38.7302477532292,37.6096852143097,37.6225652434927,268710.571290685,0.0,1.0
2006-01-06,30.0,30.1,29.7,29.95,200000,38.6400875489483,38.7688878407782,38.2536866734588,38.5756874030334,155279.151280373,0.0,1.0
2006-01-09,30.07,30.15,29.91,29.97,219100,38.7302477532292,38.8332879866931,38.5241672863015,38.6014474613994,170108.310227649,0.0,1.0
2006-01-10,30.1,30.5,29.75,29.9,186600,38.7688878407782,39.2840890080975,38.3180868193738,38.5112872571185,144875.448144588,0.0,1.0
2006-01-11,29.99,30.26,29.85,30.05,534600,38.6272075197653,38.9749683077059,38.4468871112036,38.7044876948632,415061.171372437,0.0,1.0
2006-01-12,30.26,30.3,29.9,30.3,172500,38.9749683077059,39.0264884244378,38.5112872571185,39.0264884244378,133928.267979322,0.0,1.0
2006-01-13,29.89,30.27,29.76,30.2,96400,38.4984072279355,38.9878483368889,38.3309668485567,38.897688132608,74844.5509171398,0.0,1.0
2006-01-17,30.0,30.03,29.65,29.65,229300,38.6400875489483,38.6787276364973,38.1892865275439,38.1892865275439,178027.546942948,0.0,1.0
2006-01-18,30.03,30.08,29.81,29.88,247500,38.6787276364973,38.7431277824122,38.3953669944717,38.4855271987525,192157.949709461,0.0,1.0
2006-01-19,30.5,30.58,30.0,30.0,152900,39.2840890080975,39.3871292415613,38.6400875489483,38.6400875489483,118710.911153845,0.0,1.0
2006-01-20,29.95,30.7,29.87,30.55,164200,38.5756874030334,39.5416895917571,38.4726471695696,39.3484891540124,127484.183201186,0.0,1.0
2006-01-23,30.25,30.44,30.02,30.05,100000,38.9620882785229,39.2068088329996,38.6658476073143,38.7044876948632,77639.5756401864,0.0,1.0
2006-01-24,30.75,31.13,30.22,30.22,248100,39.606089737672,40.0955308466254,38.923448190974,38.923448190974,192623.787163303,0.0,1.0
2006-01-25,30.97,31.09,30.72,30.9,347200,39.8894503796977,40.0440107298935,39.5674496501231,39.7992901754168,269564.606622727,0.0,1.0
2006-01-26,31.19,31.2,30.82,30.87,472300,40.1728110217233,40.1856910509063,39.6962499419529,39.7606500878678,366691.7157486,0.0,1.0
2006-01-27,31.4,31.49,31.19,31.3,228400,40.4432916345659,40.5592118972128,40.1728110217233,40.3144913427361,177328.790762186,0.0,1.0
2006-01-30,31.17,31.37,31.01,31.3,259200,40.1470509633573,40.404651547017,39.9409704964296,40.3144913427361,201241.780059363,0.0,1.0
2006-01-31,31.22,31.45,30.86,30.95,210600,40.2114511092722,40.5076917804808,39.7477700586848,39.8636903213317,163508.946298233,0.0,1.0
2006-02-01,30.98,31.23,30.9,31.05,293000,39.9023304088806,40.2243311384552,39.7992901754168,39.9924906131615,227483.956625747,0.0,1.0
2006-02-02,30.25,30.79,30.18,30.67,614300,38.9620882785229,39.657609854404,38.871928074242,39.5030495042082,476939.913157665,0.0,1.0
2006-02-03,29.54,30.16,29.4,30.1,473900,38.0476062065311,38.8461680158761,37.8672857979694,38.7688878407782,367933.948958844,0.0,1.0
2006-02-06,29.61,29.61,29.0,29.2,293800,38.6143274905824,38.6143274905824,37.8188280049608,38.0796475084433,225289.900545897,0.37,1.0
2006-02-07,29.14,29.89,29.07,29.3,143800,38.0014016573985,38.9794747954578,37.9101148311796,38.2100572601845,110267.827428523,0.0,1.0
2006-02-08,29.79,29.82,29.07,29.09,387500,38.8490650437166,38.888187969239,37.9101148311796,37.9361967815279,297140.355553217,0.0,1.0
2006-02-09,29.9,30.18,29.7,29.97,207700,38.992515770632,39.3576630755075,38.7316962671495,39.0838025968508,159267.230576524,0.0,1.0
2006-02-10,30.2,30.33,29.87,29.87,316400,39.3837450258557,39.5532777031193,38.9533928451096,38.9533928451096,242619.892895581,0.0,1.0
2006-02-13,30.07,30.39,29.74,30.21,180900,39.2142123485921,39.6315235541641,38.783860167846,39.3967860010298,138716.620179553,0.0,1.0
2006-02-14,30.35,30.53,29.71,30.1,155600,39.5793596534676,39.8140972066018,38.7447372423236,39.2533352741145,119316.230513756,0.0,1.0
2006-02-15,30.4,30.45,29.98,30.23,256800,39.6445645293382,39.7097694052088,39.096843572025,39.4228679513781,196917.789176945,0.0,1.0
2006-02-16,30.5,30.61,30.25,30.55,140800,39.7749742810794,39.9184250079948,39.4489499017263,39.8401791569501,107967.385966175,0.0,1.0
2006-02-17,30.51,30.63,30.09,30.55,244700,39.7880152562536,39.944506958343,39.2402942989403,39.8401791569501,187639.341945476,0.0,1.0
2006-02-21,30.4,30.63,30.1001,30.41,111100,39.6445645293382,39.944506958343,39.2534656838662,39.6576055045123,85193.0154889352,0.0,1.0
2006-02-22,31.31,31.33,30.25,30.5,229200,40.8312932701835,40.8573752205318,39.4489499017263,39.7749742810794,175753.727723348,0.0,1.0
2006-02-23,31.1,31.34,30.9,31.31,185400,40.5574327915269,40.8704161957059,40.2966132880444,40.8312932701835,142167.282373075,0.0,1.0
2006-02-24,30.82,31.02,30.65,31.02,117100,40.1922854866514,40.4531049901339,39.9705889086913,40.4531049901339,89793.8984136302,0.0,1.0
2006-02-27,31.01,31.11,30.6,30.77,106400,40.4400640149598,40.570473766701,39.9053840328207,40.1270806107808,81588.9905312575,0.0,1.0
2006-02-28,30.67,31.04,30.55,30.91,192800,39.9966708590396,40.4791869404822,39.8401791569501,40.3096542632185,147841.704646865,0.0,1.0
2006-03-01,30.88,31.02,30.54,30.67,205800,40.2705313376962,40.4531049901339,39.8271381817759,39.9966708590396,157810.284317037,0.0,1.0
2006-03-02,30.85,31.2,30.81,30.88,179400,40.2314084121738,40.6878425432681,40.1792445114773,40.2705313376962,137566.39944838,0.0,1.0
2006-03-03,30.84,31.16,30.71,30.85,211100,40.2183674369997,40.6356786425716,40.048834759736,40.2314084121738,161874.397567185,0.0,1.0
2006-03-06,31.54,31.97,30.87,30.9,195100,41.1312356991884,41.6919976316757,40.257490362522,40.2966132880444,149605.376434665,0.0,1.0
2006-03-07,31.45,31.91,31.3,31.4,204600,41.0138669226213,41.613751780631,40.8182522950094,40.9486620467506,156890.107732098,0.0,1.0
2006-03-08,31.78,31.89,31.22,31.45,180900,41.4442191033674,41.5876698302827,40.7139244936164,41.0138669226213,138716.620179553,0.0,1.0
2006-03-09,32.51,32.72,31.76,31.88,253800,42.3962102910784,42.670070769735,41.4181371530191,41.5746288551086,194617.347714597,0.0,1.0
2006-03-10,32.79,32.79,32.26,32.47,161300,42.7613575959539,42.7613575959539,42.0701859117253,42.3440463903819,123687.069292217,0.0,1.0
2006-03-13,32.23,32.98,31.96,32.57,294400,42.031062986203,43.0091361242623,41.6789566565016,42.4744561421232,225749.988838366,0.0,1.0
2006-03-14,32.38,32.46,31.98,32.2,232100,42.2266776138148,42.3310054152078,41.7050386068498,41.9919400606806,177977.487803617,0.0,1.0
2006-03-15,33.17,33.17,32.21,32.21,182400,43.2569146525707,43.2569146525707,42.0049810358547,42.0049810358547,139866.840910727,0.0,1.0
2006-03-16,33.55,33.79,33.14,33.17,122000,43.7524717091874,44.0654551133664,43.2177917270483,43.2569146525707,93551.2861354644,0.0,1.0
2006-03-17,33.83,33.99,33.2,33.7,455800,44.1176190140629,44.3262746168489,43.296037578093,43.9480863367992,349513.739512661,0.0,1.0
2006-03-20,33.55,33.73,33.008,33.73,173100,43.7524717091874,43.9872092623216,43.0456508547498,43.9872092623216,132735.47237745,0.0,1.0
2006-03-21,32.92,33.61,32.73,33.35,307500,42.9308902732175,43.8307175602321,42.6831117449092,43.4916522057049,235795.249890618,0.0,1.0
2006-03-22,33.28,33.39,32.75,32.8,105900,43.400365379486,43.5438161064014,42.7091936952574,42.774398571128,81205.5836208663,0.0,1.0
2006-03-23,33.35,33.4,33.13,33.23,88700,43.4916522057049,43.5568570815755,43.2047507518742,43.3351605036154,68016.3859034073,0.0,1.0
2006-03-24,33.19,33.43,33.11,33.35,101200,43.2829966029189,43.5959800070979,43.1786688015259,43.4916522057049,77601.5586631885,0.0,1.0
2006-03-27,33.0,33.2,32.73,33.19,118100,43.0352180746105,43.296037578093,42.6831117449092,43.2829966029189,90560.7122344128,0.0,1.0
2006-03-28,33.14,33.45,32.75,32.85,116000,43.2177917270483,43.6220619574461,42.7091936952574,42.8396034469987,88950.4032107694,0.0,1.0
2006-03-29,33.98,33.98,33.12,33.13,213400,44.3132336416747,44.3132336416747,43.1917097767,43.2047507518742,163638.069354985,0.0,1.0
2006-03-30,33.42,33.88,33.07,33.88,199600,43.5829390319238,44.1828238899335,43.1265049008294,44.1828238899335,153056.038628186,0.0,1.0
2006-03-31,33.43,33.48,32.88,33.41,174600,43.5959800070979,43.6611848829685,42.878726372521,43.5698980567496,133885.693108624,0.0,1.0
2006-04-03,32.95,33.49,32.7,33.2,237700,42.9700131987399,43.6742258581426,42.6439888193868,43.296037578093,182271.645199999,0.0,1.0
2006-04-04,32.82,33.19,32.61,33.1,290600,42.8004805214763,43.2829966029189,42.5266200428197,43.1656278263518,222836.096319393,0.0,1.0
2006-04-05,32.75,33.28,32.68,32.95,305600,42.7091936952574,43.400365379486,42.6179068690386,42.9700131987399,234338.303631131,0.0,1.0
2006-04-06,32.64,32.74,32.2,32.57,179200,42.5657429683421,42.6961527200833,41.9919400606806,42.4744561421232,137413.036684223,0.0,1.0
2006-04-07,31.86,32.73,31.8,32.58,233000,41.5485469047604,42.6831117449092,41.4703010537156,42.4874971172973,178667.620242321,0.0,1.0
2006-04-10,31.31,31.96,31.1,31.72,171400,40.8312932701835,41.6789566565016,40.5574327915269,41.3659732523226,131431.88888212,0.0,1.0
2006-04-11,30.83,31.3,30.6,31.3,228800,40.2053264618255,40.8182522950094,39.9053840328207,40.8182522950094,175447.002195035,0.0,1.0
2006-04-12,30.75,31.08,30.63,30.75,146900,40.1009986604325,40.5313508411787,39.944506958343,40.1009986604325,112644.950272949,0.0,1.0
2006-04-13,30.47,30.83,30.27,30.65,125300,39.7358513555571,40.2053264618255,39.4750318520746,39.9705889086913,96081.7717440465,0.0,1.0
2006-04-17,30.48,30.55,30.1,30.22,138300,39.7488923307312,39.8401791569501,39.2533352741145,39.409826976204,106050.351414219,0.0,1.0
2006-04-18,31.32,31.4,30.4601,30.57,139200,40.8443342453576,40.9486620467506,39.7229407901347,39.8662611072983,106740.483852923,0.0,1.0
2006-04-19,31.9,32.03,31.08,31.12,149700,41.6007108054568,41.7702434827205,40.5313508411787,40.5835147418751,114792.02897114,0.0,1.0
2006-04-20,31.89,31.97,31.35,31.8,103300,41.5876698302827,41.6919976316757,40.88345717088,41.4703010537156,79211.8676868318,0.0,1.0
2006-04-21,31.96,32.4,31.74,32.4,127500,41.6789566565016,42.2527595641631,41.3920552026709,42.2527595641631,97768.7621497681,0.0,1.0
2006-04-24,31.58,31.86,31.53,31.86,160400,41.1833995998849,41.5485469047604,41.1181947240143,41.5485469047604,122996.936853512,0.0,1.0
2006-04-25,31.32,31.59,31.1,31.47,177400,40.8443342453576,41.196440575059,40.5574327915269,41.0399488729695,136032.771806815,0.0,1.0
2006-04-26,31.27,31.48,31.06,31.2,112700,40.779129369487,41.0529898481436,40.5052688908304,40.6878425432681,86419.9176021872,0.0,1.0
2006-04-27,31.39,31.9,30.85,31.02,137900,40.9356210715765,41.6007108054568,40.2314084121738,40.4531049901339,105743.625885906,0.0,1.0
2006-04-28,31.45,31.88,30.99,31.24,139100,41.0138669226213,41.5746288551086,40.4139820646115,40.7400064439646,106663.802470845,0.0,1.0
2006-05-01,30.7,31.78,30.67,31.55,404000,40.0357937845619,41.4442191033674,39.9966708590396,41.1442766743625,309792.783596128,0.0,1.0
2006-05-02,30.67,30.68,30.3,30.68,137200,39.9966708590396,40.0097118342137,39.5141547775969,40.0097118342137,105206.856211358,0.0,1.0
2006-05-03,30.84,30.92,30.45,30.7,147300,40.2183674369997,40.3226952383927,39.7097694052088,40.0357937845619,112951.675801261,0.0,1.0
2006-05-04,30.88,31.19,30.06,30.5,219300,40.2705313376962,40.674801568094,39.201171373418,39.7749742810794,168162.270897601,0.0,1.0
2006-05-05,31.64,31.91,31.05,31.05,193500,41.2616454509296,41.613751780631,40.4922279156563,40.4922279156563,148378.474321413,0.0,1.0
2006-05-08,31.7,31.74,31.31,31.63,108000,41.3398913019744,41.3920552026709,40.8312932701835,41.2486044757555,82815.8926445094,0.0,1.0
2006-05-09,31.77,31.97,31.45,31.72,134300,41.4311781281932,41.6919976316757,41.0138669226213,41.3659732523226,102983.096131089,0.0,1.0
2006-05-10,31.29,31.8,31.0,31.8,241100,40.8052113198353,41.4703010537156,40.4270230397857,41.4703010537156,184878.812190659,0.0,1.0
2006-05-11,30.1,31.25,30.1,31.25,301100,39.2533352741145,40.7530474191388,39.2533352741145,40.7530474191388,230887.641437609,0.0,1.0
2006-05-12,29.58,29.9,29.02,29.74,258700,39.0577206465026,39.4802517691152,38.3182911819305,39.2689862078089,195924.02918897,0.37,1.0
2006-05-15,30.45,30.51,29.42,29.5,269200,40.2064771361056,40.2857017215955,38.8464550851963,38.9520878658494,203876.106137111,0.0,1.0
2006-05-16,30.36,30.61,30.28,30.5,79800,40.0876402578708,40.4177426974119,39.9820074772177,40.2724976240138,60435.7848058747,0.0,1.0
2006-05-17,30.03,30.6,30.0,30.16,282300,39.6519050376766,40.4045385998303,39.6122927449316,39.8235583062379,213797.268805745,0.0,1.0
2006-05-18,29.85,30.65,29.78,30.16,167900,39.414231281207,40.4705590877385,39.3218025981355,39.8235583062379,127157.49710409,0.0,1.0
2006-05-19,29.91,30.3,29.48,29.83,166000,39.4934558666968,40.008415672381,38.9256796706862,39.3878230860437,125718.549846807,0.0,1.0
2006-05-22,29.92,30.15,29.4,29.75,243300,39.5066599642785,39.8103542086563,38.820046890033,39.2821903053905,184260.982998362,0.0,1.0
2006-05-23,29.74,30.49,29.6,30.15,191200,39.2689862078089,40.2592935264322,39.0841288416659,39.8103542086563,144803.534522346,0.0,1.0
2006-05-24,29.63,29.92,29.03,29.65,352100,39.1237411344108,39.5066599642785,38.3314952795122,39.1501493295741,266659.646994342,0.0,1.0
2006-05-25,30.39,30.39,29.51,29.88,215400,40.1272525506158,40.1272525506158,38.9652919634311,39.4538435739519,163131.178536158,0.0,1.0
2006-05-26,30.41,30.7,30.09,30.45,143500,40.153660745779,40.5365795756467,39.7311296231664,40.2064771361056,108678.384957933,0.0,1.0
2006-05-30,30.0,30.31,29.83,30.31,316000,39.6122927449316,40.0216197699626,39.3878230860437,40.0216197699626,239319.64910597,0.0,1.0
2006-05-31,30.22,30.55,29.75,30.25,306200,39.9027828917278,40.3385181119221,39.2821903053905,39.9423951844727,231897.710621038,0.0,1.0
2006-06-01,31.31,31.57,30.01,30.01,498600,41.342029528127,41.6853360652497,39.6254968425133,39.6254968425133,377610.053937458,0.0,1.0
2006-06-02,30.95,31.23,30.5625,31.23,296000,40.8666820151878,41.2363967474738,40.3550232338991,41.2363967474738,224172.835871415,0.0,1.0
2006-06-05,30.71,31.24,30.62,30.69,369000,40.5497836732284,41.2496008450555,40.4309467949936,40.5233754780651,279458.704177541,0.0,1.0
2006-06-06,30.16,30.78,29.96,30.78,295000,39.8235583062379,40.6422123562999,39.5594763546051,40.6422123562999,223415.495209687,0.0,1.0
2006-06-07,30.09,30.5,29.86,30.15,366300,39.7311296231664,40.2724976240138,39.4274353787886,39.8103542086563,277413.884390876,0.0,1.0
2006-06-08,30.14,30.41,29.54,30.0,360700,39.7971501110747,40.153660745779,39.004904256176,39.6122927449316,273172.7766852,0.0,1.0
2006-06-09,30.41,30.67,30.01,30.25,270400,40.153660745779,40.4969672829018,39.6254968425133,39.9423951844727,204784.914931185,0.0,1.0
2006-06-12,30.21,30.49,30.09,30.29,303600,39.8895787941462,40.2592935264322,39.7311296231664,39.9952115747993,229928.624900546,0.0,1.0
2006-06-13,30.09,30.8,30.0,30.46,227400,39.7311296231664,40.6686205514631,39.6122927449316,40.2196812336873,172219.266476891,0.0,1.0
2006-06-14,29.95,30.29,29.75,30.09,170200,39.5462722570234,39.9952115747993,39.2821903053905,39.7311296231664,128899.380626064,0.0,1.0
2006-06-15,30.72,30.74,29.96,30.1,135700,40.56298777081,40.5893959659733,39.5594763546051,39.7443337207481,102771.127796456,0.0,1.0
2006-06-16,30.54,30.81,30.33,30.73,580200,40.3253140143404,40.6818246490448,40.0480279651259,40.5761918683916,439409.051934442,0.0,1.0
2006-06-19,30.13,30.71,30.04,30.58,162700,39.783946013493,40.5497836732284,39.6651091352582,40.378130404667,123219.325663105,0.0,1.0
2006-06-20,29.86,30.25,29.71,30.05,150800,39.4274353787886,39.9423951844727,39.229373915064,39.6783132328399,114206.971788545,0.0,1.0
2006-06-21,30.35,30.41,29.76,29.8,140600,40.0744361602892,40.153660745779,39.2953944029722,39.3482107932988,106482.097038922,0.0,1.0
2006-06-22,30.24,30.65,30.12,30.34,149700,39.9291910868911,40.4705590877385,39.7707419159114,40.0612320627075,113373.897060645,0.0,1.0
2006-06-23,30.05,30.31,29.93,30.18,119900,39.6783132328399,40.0216197699626,39.5198640618601,39.8499665014012,90805.1453411575,0.0,1.0
2006-06-26,30.58,30.59,30.1,30.1,114300,40.378130404667,40.3913345022486,39.7443337207481,39.7443337207481,86564.0376354821,0.0,1.0
2006-06-27,29.99,30.72,29.91,30.53,247900,39.59908864735,40.56298777081,39.4934558666968,40.3121099167588,187744.75004231,0.0,1.0
2006-06-28,30.08,30.26,29.77,30.03,173700,39.7179255255848,39.9555992820544,39.3085985005538,39.6519050376766,131550.072942111,0.0,1.0
2006-06-29,30.92,30.95,29.92,30.26,218500,40.8270697224429,40.8666820151878,39.5066599642785,39.9555992820544,165478.934587514,0.0,1.0
2006-06-30,30.93,31.4,30.81,30.98,597700,40.8402738200245,41.4608664063618,40.6818246490448,40.9062943079327,452662.513514678,0.0,1.0
2006-07-03,31.19,31.25,30.76,30.98,118600,41.1835803571473,41.2628049426371,40.6158041611366,40.9062943079327,89820.6024809114,0.0,1.0
2006-07-05,30.93,31.31,30.47,30.94,121900,40.8402738200245,41.342029528127,40.2328853312689,40.8534779176062,92319.8266646132,0.0,1.0
2006-07-06,31.23,31.23,30.75,30.9,101900,41.2363967474738,41.2363967474738,40.6026000635549,40.8006615272796,77173.0134300581,0.0,1.0
2006-07-07,30.61,31.48,30.42,31.06,150500,40.4177426974119,41.5664991870149,40.1668648433607,41.0119270885859,113979.769590027,0.0,1.0
2006-07-10,30.86,31.06,30.48,30.65,174600,40.747845136953,41.0119270885859,40.2460894288505,40.4705590877385,132231.679537666,0.0,1.0
2006-07-11,31.18,31.24,30.7,30.83,168000,41.1703762595656,41.2496008450555,40.5365795756467,40.7082328442081,127233.231170263,0.0,1.0
2006-07-12,30.84,31.26,30.62,31.07,175900,40.7214369417897,41.2760090402188,40.4309467949936,41.0251311861675,133216.222397912,0.0,1.0
2006-07-13,30.19,30.93,30.05,30.72,243700,39.8631705989829,40.8402738200245,39.6783132328399,40.56298777081,184563.919263053,0.0,1.0
2006-07-14,30.02,30.22,29.76,30.05,200200,39.6387009400949,39.9027828917278,39.2953944029722,39.6783132328399,151619.600477896,0.0,1.0
2006-07-17,30.08,30.5,29.64,29.9,143600,39.7179255255848,40.2724976240138,39.1369452319925,39.4802517691152,108754.119024105,0.0,1.0
2006-07-18,30.95,31.0,30.23,30.3,245400,40.8666820151878,40.932702503096,39.9159869893095,40.008415672381,185851.398387991,0.0,1.0
2006-07-19,31.74,32.05,30.83,30.86,188500,41.9098057241377,42.3191327491686,40.7082328442081,40.747845136953,142758.714735681,0.0,1.0
2006-07-20,31.13,32.0,31.05,31.98,197000,41.1043557716574,42.2531122612604,40.9987229910043,42.2267040660971,149196.110360367,0.0,1.0
2006-07-21,30.85,31.15,30.4,30.95,319200,40.7346410393714,41.1307639668207,40.1404566481974,40.8666820151878,241743.139223499,0.0,1.0
2006-07-24,31.57,31.75,30.95,30.95,135400,41.6853360652497,41.9230098217193,40.8666820151878,40.8666820151878,102543.925597938,0.0,1.0
2006-07-25,31.71,32.2,31.46,31.64,190400,41.8701934313927,42.5171942128933,41.5400909918516,41.7777647483212,144197.661992964,0.0,1.0
2006-07-26,31.69,31.73,31.16,31.46,174600,41.8437852362295,41.896601626556,41.1439680644023,41.5400909918516,132231.679537666,0.0,1.0
2006-07-27,31.35,31.99,31.18,31.94,164800,41.3948459184536,42.2399081636788,41.1703762595656,42.1738876757706,124809.741052734,0.0,1.0
2006-07-28,31.97,31.97,31.5,31.5,109000,42.2134999685155,42.2134999685155,41.5929073821782,41.5929073821782,82550.132128325,0.0,1.0
2006-07-31,31.77,32.02,31.42,31.93,133600,41.9494180168826,42.2795204564237,41.4872746015251,42.1606835781889,101180.712406828,0.0,1.0
2006-08-01,31.42,31.56,31.07,31.52,121100,41.4872746015251,41.6721319676681,41.0251311861675,41.6193155773415,91713.9541352308,0.0,1.0
2006-08-02,31.49,31.59,31.11,31.46,133100,41.5797032845966,41.711744260413,41.0779475764941,41.5400909918516,100802.042075964,0.0,1.0
2006-08-03,32.13,32.27,31.2,31.2,368900,42.4247655298218,42.6096228959648,41.1967844547289,41.1967844547289,279382.970111368,0.0,1.0
2006-08-04,32.88,32.99,32.37,32.38,186800,43.4150728484451,43.5603179218432,42.7416638717812,42.7548679693629,141471.235610744,0.0,1.0
2006-08-07,32.9,32.9,32.25,32.9,155300,43.4414810436084,43.4414810436084,42.5832147008015,43.4414810436084,117615.00476632,0.0,1.0
2006-08-08,32.55,33.25,32.51,33.0,466200,42.9793376282508,43.9036244589659,42.9265212379242,43.5735220194248,353072.216497479,0.0,1.0
2006-08-09,32.41,33.06,32.2,32.8,397800,43.2830318726286,44.1510963810275,43.0025802622228,43.803870577668,297869.567869923,0.37,1.0
2006-08-10,32.28,32.7,31.89,32.17,133000,43.1094189709489,43.6703221917605,42.5885802659095,42.9625157464506,99589.3728675207,0.0,1.0
2006-08-11,32.4,32.5,31.85,32.17,228400,43.2696770340379,43.4032254199454,42.5351609115465,42.9625157464506,171024.156112344,0.0,1.0
2006-08-14,32.41,33.24,32.34,32.45,164900,43.2830318726286,44.3914834756611,43.1895480024934,43.3364512269916,123475.846510182,0.0,1.0
2006-08-15,32.87,33.06,32.52,32.82,138000,43.8973544478032,44.1510963810275,43.4299350971269,43.8305802548495,103333.334253518,0.0,1.0
2006-08-16,32.81,32.99,32.5001,32.94,119300,43.8172254162587,44.0576125108923,43.4033589683313,43.9908383179385,89330.918669889,0.0,1.0
2006-08-17,33.05,33.49,32.69,32.96,130300,44.1377415424368,44.7253544404299,43.6569673531697,44.01754799512,97567.6337190824,0.0,1.0
2006-08-18,33.08,33.21,32.64,33.2,154700,44.1778060582091,44.3514189598888,43.5901931602159,44.3380641212981,115838.165282748,0.0,1.0
2006-08-21,33.25,33.25,32.73,32.9,117600,44.4048383142518,44.4048383142518,43.7103867075327,43.9374189635755,88057.97179865,0.0,1.0
2006-08-22,33.58,33.58,32.85,33.17,169500,44.8455479877467,44.8455479877467,43.8706447706217,44.2979996055258,126920.290985299,0.0,1.0
2006-08-23,33.52,33.99,33.15,33.64,303900,44.7654189562022,45.3930963699675,44.2712899283443,44.9256770192912,227557.973040899,0.0,1.0
2006-08-24,33.8,33.83,33.28,33.62,230900,45.1393544367432,45.1794189525155,44.4449028300241,44.8989673421097,172896.136805343,0.0,1.0
2006-08-25,33.47,33.84,33.22,33.8,193300,44.6986447632484,45.1927737911062,44.3647737984796,45.1393544367432,144741.547182645,0.0,1.0
2006-08-28,33.96,33.97,33.41,33.58,93600,45.3530318541953,45.366386692786,44.6185157317039,44.8455479877467,70086.9571458642,0.0,1.0
2006-08-29,34.08,34.1,33.48,33.96,124200,45.5132899172843,45.5399995944658,44.7119996018391,45.3530318541953,93000.000828166,0.0,1.0
2006-08-30,34.21,34.48,33.9,34.15,145200,45.6869028189641,46.0474834609144,45.2729028226507,45.6067737874196,108724.638649353,0.0,1.0
2006-08-31,34.37,34.82,34.22,34.4,169900,45.9005802364161,46.501547973,45.7002576575548,45.9406447521884,127219.807896179,0.0,1.0
2006-09-01,34.28,34.56,34.14,34.55,89600,45.7803866890993,46.1543221696404,45.5934189488288,46.1409673310497,67091.7880370667,0.0,1.0
2006-09-05,34.73,34.75,34.15,34.18,111000,46.3813544256832,46.4080641028647,45.6067737874196,45.6468383031918,83115.9427691339,0.0,1.0
2006-09-06,34.53,34.69,34.38,34.6,296900,46.1142576538682,46.3279350713202,45.9139350750069,46.2077415240034,222316.427100503,0.0,1.0
2006-09-07,34.48,34.64,34.09,34.35,208800,46.0474834609144,46.2611608783664,45.526644755875,45.8738705592346,156347.827479236,0.0,1.0
2006-09-08,34.45,34.51,34.01,34.46,182300,46.0074189451421,46.0875479766866,45.419806047149,46.0207737837329,136504.832133452,0.0,1.0
2006-09-11,34.25,34.47,33.91,34.22,126700,45.7403221733271,46.0341286223236,45.2862576612415,45.7002576575548,94871.9815211645,0.0,1.0
2006-09-12,34.46,34.48,34.02,34.25,250700,46.0207737837329,46.0474834609144,45.4331608857398,45.7403221733271,187722.223893891,0.0,1.0
2006-09-13,34.4,34.68,34.32,34.48,175600,45.9406447521884,46.3145802327294,45.8338060434624,46.0474834609144,131487.923876215,0.0,1.0
2006-09-14,34.05,34.26,33.73,34.15,167900,45.473225401512,45.7536770119178,45.045870566608,45.6067737874196,125722.22334178,0.0,1.0
2006-09-15,33.99,34.21,33.8,34.0,399600,45.3930963699675,45.6869028189641,45.1393544367432,45.4064512085583,299217.393968882,0.0,1.0
2006-09-18,33.67,34.08,33.5,33.82,328000,44.9657415350634,45.5132899172843,44.7387092790207,45.1660641139247,245603.866921405,0.0,1.0
2006-09-19,34.1,34.1,33.5,33.76,131900,45.5399995944658,45.5399995944658,44.7387092790207,45.0859350823802,98765.7013626015,0.0,1.0
2006-09-20,34.23,34.63,34.05,34.3,192200,45.7136124961456,46.2478060397757,45.473225401512,45.8070963662808,143917.875677725,0.0,1.0
2006-09-21,33.82,34.42,33.73,34.3,262000,45.1660641139247,45.9673544293699,45.045870566608,45.8070963662808,196183.576626244,0.0,1.0
2006-09-22,34.05,34.05,33.43,33.7,146300,45.473225401512,45.473225401512,44.6452254088854,45.0058060508357,109548.310154273,0.0,1.0
2006-09-25,34.16,34.34,33.79,33.96,151700,45.6201286260103,45.8605157206439,45.1259995981525,45.3530318541953,113591.78845115,0.0,1.0
2006-09-26,34.2,34.4,34.04,34.16,179700,45.6735479803733,45.9406447521884,45.4598705629213,45.6201286260103,134557.972212733,0.0,1.0
2006-09-27,34.5,34.63,33.93,34.15,140900,46.0741931380959,46.2478060397757,45.312967338423,45.6067737874196,105504.831857396,0.0,1.0
2006-09-28,34.56,34.94,34.39,34.75,211000,46.1543221696404,46.661806036089,45.9272899135976,46.4080641028647,157995.170489074,0.0,1.0
2006-09-29,34.21,34.88,34.21,34.68,147700,45.6869028189641,46.5816770045445,45.6869028189641,46.3145802327294,110596.619342352,0.0,1.0
2006-10-02,34.22,34.65,33.8,34.1,135100,45.7002576575548,46.2745157169572,45.1393544367432,45.5399995944658,101161.83664964,0.0,1.0
2006-10-03,34.51,34.76,34.08,34.2,113100,46.0875479766866,46.4214189414555,45.5132899172843,45.6735479803733,84688.4065512527,0.0,1.0
2006-10-04,35.2,35.31,34.4,34.5,176600,47.0090318394486,47.1559350639468,45.9406447521884,46.0741931380959,132236.716153415,0.0,1.0
2006-10-05,35.75,35.76,35.15,35.2,177200,47.74354796194,47.7569028005307,46.9422576464948,47.0090318394486,132685.991519734,0.0,1.0
2006-10-06,35.64,35.83,35.3,35.74,181600,47.5966447374417,47.850386670666,47.1425802253561,47.7301931233492,135980.677539412,0.0,1.0
2006-10-09,36.0,36.0,35.25,35.49,183500,48.0774189267088,48.0774189267088,47.0758060324023,47.3963221585804,137403.382866091,0.0,1.0
2006-10-10,35.81,36.2,35.56,36.1,432100,47.8236769934845,48.3445156985238,47.4898060287157,48.2109673126163,323553.142977862,0.0,1.0
2006-10-11,35.65,36.0,35.31,35.7,185100,47.6099995760324,48.0774189267088,47.1559350639468,47.6767737689862,138601.45050961,0.0,1.0
2006-10-12,36.0,36.1,35.64,35.85,120900,48.0774189267088,48.2109673126163,47.5966447374417,47.8770963478475,90528.9863134079,0.0,1.0
2006-10-13,36.38,36.49,36.01,36.1,146600,48.5849027931574,48.7318060176556,48.0907737652995,48.2109673126163,109772.947837433,0.0,1.0
2006-10-16,36.99,37.0,36.33,36.45,144000,49.3995479471933,49.412902785784,48.5181286002036,48.6783866632926,107826.087916714,0.0,1.0
2006-10-17,36.43,36.89,36.36,36.75,90600,48.6516769861111,49.2659995612857,48.5581931159758,49.0790318210152,67840.5803142661,0.0,1.0
2006-10-18,36.5,36.93,36.25,36.65,137500,48.7451608562464,49.3194189156487,48.4112898914776,48.9454834351077,102958.938114918,0.0,1.0
2006-10-19,36.5,36.75,36.28,36.4,123100,48.7451608562464,49.0790318210152,48.4513544072498,48.6116124703389,92176.3293232467,0.0,1.0
2006-10-20,36.3,36.6891,36.02,36.56,159200,48.4780640844313,48.9977008539975,48.1041286038903,48.8252898877909,119207.730530145,0.0,1.0
2006-10-23,36.24,36.47,35.92,35.95,151400,48.3979350528868,48.7050963404741,47.9705802179827,48.010644733755,113367.15076799,0.0,1.0
2006-10-24,36.01,36.22,35.91,36.22,112700,48.0907737652995,48.3712253757053,47.957225379392,48.3712253757053,84388.8896403729,0.0,1.0
2006-10-25,36.25,36.4,35.82,36.02,119700,48.4112898914776,48.6116124703389,47.8370318320752,48.1041286038903,89630.4355807687,0.0,1.0
2006-10-26,36.44,36.46,35.83,36.3,188900,48.6650318247019,48.6917415018834,47.850386670666,48.4780640844313,141446.861162967,0.0,1.0
2006-10-27,35.79,36.45,35.6,36.35,99600,47.796967316303,48.6783866632926,47.5432253830787,48.5448382773851,74579.7108090606,0.0,1.0
2006-10-30,36.13,36.18,35.32,35.56,132500,48.2510318283885,48.3178060213423,47.1692899025376,47.4898060287157,99214.9767289212,0.0,1.0
2006-10-31,35.77,36.25,35.41,36.25,279300,47.7702576391215,48.4112898914776,47.2894834498544,48.4112898914776,209137.683021793,0.0,1.0
2006-11-01,35.23,36.09,35.03,35.95,174900,47.0490963552208,48.1976124740255,46.7819995834058,48.010644733755,130963.769282176,0.0,1.0
2006-11-02,33.88,35.01,33.71,35.01,456300,45.2461931454692,46.7552899062243,45.0191608894265,46.7552899062243,341673.916086089,0.0,1.0
2006-11-03,33.24,34.15,33.13,34.0,213700,44.3914834756611,45.6067737874196,44.2445802511628,45.4064512085583,160016.909637513,0.0,1.0
2006-11-06,33.96,34.25,33.34,33.4,337900,45.3530318541953,45.7403221733271,44.5250318615686,44.6051608931131,253016.910465679,0.0,1.0
2006-11-07,33.62,33.78,33.15,33.35,361300,44.8989673421097,45.1126447595617,44.2712899283443,44.5383867001594,270538.649752145,0.0,1.0
2006-11-08,33.59,33.93,33.35,33.42,397600,44.8589028263374,45.312967338423,44.5383867001594,44.6318705702946,297719.809414483,0.0,1.0
2006-11-09,33.79,33.96,33.45,33.45,267600,45.1259995981525,45.3530318541953,44.6719350860669,44.6719350860669,200376.813378561,0.0,1.0
2006-11-10,33.99,34.08,33.62,33.735,246700,45.3930963699675,45.5132899172843,44.8989673421097,45.0525479859033,184727.054785093,0.0,1.0
2006-11-13,34.46,34.56,33.95,34.0,313000,46.0207737837329,46.1543221696404,45.3396770156045,45.4064512085583,234371.982763414,0.0,1.0
2006-11-14,35.65,35.65,34.65,34.65,347000,47.6099995760324,47.6099995760324,46.2745157169572,46.2745157169572,259830.920188193,0.0,1.0
2006-11-15,37.08,37.1,36.25,36.25,420500,49.51974149451,49.5464511716915,48.4112898914776,48.4112898914776,314867.15256235,0.0,1.0
2006-11-16,37.3,37.44,37.1,37.25,318100,49.8135479435066,50.0005156837771,49.5464511716915,49.7467737505528,238190.82337713,0.0,1.0
2006-11-17,37.47,37.7,37.1301,37.3,233200,50.0405801995494,50.3477414871367,49.5866492358497,49.8135479435066,174618.359042901,0.0,1.0
2006-11-20,37.86,38.77,37.61,37.61,519500,50.5614189045887,51.7767092163472,50.2275479398199,50.2275479398199,388997.588005091,0.0,1.0
2006-11-21,35.76,35.95,34.86,35.4,443800,52.2975479213865,52.5754152062037,50.9813344669892,51.7710625396276,303461.417041123,3.4,1.0
2006-11-22,36.04,36.12,35.66,35.97,204700,52.7070365516435,52.8240333031454,52.151301982009,52.6046643940792,139969.698216129,0.0,1.0
2006-11-24,36.26,36.43,35.72,35.85,59900,53.0287776182739,53.2773957152156,52.2390495456355,52.4291692668263,40958.4021648564,0.0,1.0
2006-11-27,35.28,36.05,35.05,36.0,285900,51.5955674123746,52.7216611455812,51.2592017518064,52.6485381758925,195492.607327754,0.0,1.0
2006-11-28,35.13,35.77,35.1,35.5,287100,51.3761985033084,52.3121725153243,51.3323247214952,51.9173084790051,196313.142930389,0.0,1.0
2006-11-29,36.08,36.1,35.38,35.38,236600,53.3066449030911,53.336194041064,52.27242507404,52.27242507404,160140.035365553,0.37,1.0
2006-11-30,36.33,36.51,35.89,36.1,331200,53.6760091277522,53.9419513695082,53.0259280923487,53.336194041064,224168.975963953,0.0,1.0
2006-12-01,36.71,36.85,36.01,36.85,255900,54.2374427492371,54.4442867150473,53.203222920186,54.4442867150473,173203.02218954,0.0,1.0
2006-12-04,37.1,37.39,36.92,37.25,336800,54.8136509397085,55.2421134403153,54.5477086979525,55.0352694745051,227959.272658995,0.0,1.0
2006-12-05,36.35,37.33,36.11,37.25,501900,53.7055582657251,55.1534660263967,53.3509686100505,55.0352694745051,339705.3412932,0.0,1.0
2006-12-06,36.25,36.49,35.67,36.34,239100,53.5578125758607,53.9124022315353,52.7008875746469,53.6907836967387,161832.132104411,0.0,1.0
2006-12-07,35.89,36.46,35.8375,36.31,155500,53.0259280923487,53.868078524576,52.9483616051699,53.6464599897794,105248.417156989,0.0,1.0
2006-12-08,35.78,36.09,35.5,35.8,177900,52.8634078334978,53.3214194720776,52.4497199018774,52.8929569714707,120409.603937159,0.0,1.0
2006-12-11,36.0,36.24,35.48,35.65,219800,53.1884483511996,53.5430380068742,52.4201707639045,52.671338436674,148769.145280425,0.0,1.0
2006-12-12,36.01,36.24,35.84,35.99,304100,53.203222920186,53.5430380068742,52.9520552474165,53.1736737822131,205826.647314728,0.0,1.0
2006-12-13,36.05,36.28,35.67,36.25,300200,53.2623211961318,53.60213628282,52.7008875746469,53.5578125758607,203186.976402109,0.0,1.0
2006-12-14,36.32,37.0,36.32,36.65,580100,53.6612345587658,54.665905249844,53.6612345587658,54.1487953353185,392634.127284689,0.0,1.0
2006-12-15,35.57,36.44,35.57,36.1,537600,52.5531418847825,53.8385293866031,52.5531418847825,53.336194041064,363868.482724097,0.0,1.0
2006-12-18,35.23,35.93,35.01,35.75,253300,52.0508065392434,53.0850263682945,51.7257660215416,52.8190841265385,171443.241581127,0.0,1.0
2006-12-19,35.27,35.41,34.7801,35.12,267300,52.1099048151891,52.3167487809994,51.3860986805432,51.8882862803925,180918.983318734,0.0,1.0
2006-12-20,35.4,35.84,35.08,35.2,200000,52.3019742120129,52.9520552474165,51.8291880044467,52.006482832284,135367.739108667,0.0,1.0
2006-12-21,35.05,35.78,35.03,35.5,267500,51.7848642974874,52.8634078334978,51.7553151595145,52.4497199018774,181054.351057842,0.0,1.0
2006-12-22,34.73,35.1,34.35,35.1,137700,51.3120780899211,51.8587371424196,50.7506444684363,51.8587371424196,93200.6883763174,0.0,1.0
2006-12-26,34.94,35.2,34.76,34.85,163100,51.6223440386365,52.006482832284,51.3564017968805,51.4893729177585,110392.391243118,0.0,1.0
2006-12-27,35.1,35.36,34.94,35.16,304100,51.8587371424196,52.2428759360671,51.6223440386365,51.9473845563382,205826.647314728,0.0,1.0
2006-12-28,35.11,35.32,34.85,34.9,229200,51.873511711406,52.1837776601214,51.4893729177585,51.5632457626907,155131.429018533,0.0,1.0
2006-12-29,35.27,35.49,35.13,35.13,130100,52.1099048151891,52.4349453328909,51.9030608493789,51.9030608493789,88056.714290188,0.0,1.0
2007-01-03,35.08,35.76,34.67,35.41,318900,51.8291880044467,52.8338586955249,51.2234306760025,52.3167487809994,215843.86000877,0.0,1.0
2007-01-04,35.35,35.6,35.02,35.43,446500,52.2281013670807,52.5974655917418,51.740540590528,52.3462979189722,302208.477560099,0.0,1.0
2007-01-05,34.58,35.35,34.45,34.45,360300,51.0904595551245,52.2281013670807,50.8983901583007,50.8983901583007,243864.982004264,0.0,1.0
2007-01-08,34.48,34.65,34.12,34.15,483700,50.94271386526,51.1938815380296,50.410829381748,50.4551530887074,327386.877034312,0.0,1.0
2007-01-09,35.28,35.5,34.45,34.62,278600,52.1246793841756,52.4497199018774,50.8983901583007,51.1495578310703,188567.260578373,0.0,1.0
2007-01-10,35.54,35.64,35.05,35.14,238900,52.5088181778231,52.6565638676876,51.7848642974874,51.9178354183654,161696.764365303,0.0,1.0
2007-01-11,36.24,36.46,35.55,35.6,181700,53.5430380068742,53.868078524576,52.5235927468096,52.5974655917418,122981.590980224,0.0,1.0
2007-01-12,36.59,36.59,36.28,36.35,273200,54.0601479213998,54.0601479213998,53.60213628282,53.7055582657251,184912.331622439,0.0,1.0
2007-01-16,36.95,37.09,36.48,36.66,272000,54.5920324049118,54.798876370722,53.8976276625489,54.1635699043049,184100.125187787,0.0,1.0
2007-01-17,36.95,37.36,36.59,36.7,264400,54.5920324049118,55.197789733356,54.0601479213998,54.2226681802507,178956.151101658,0.0,1.0
2007-01-18,37.01,37.15,36.58,36.98,269300,54.6806798188304,54.8875237846407,54.0453733524133,54.6363561118711,182272.66070982,0.0,1.0
2007-01-19,37.58,37.59,36.7,36.91,159800,55.5228302510578,55.5376048200442,54.2226681802507,54.532934128966,108158.823547825,0.0,1.0
2007-01-22,36.78,37.51,36.52,37.3,311600,54.3408647321422,55.4194082681527,53.9567259384947,55.1091423194373,210902.937531303,0.0,1.0
2007-01-23,37.96,37.96,36.8,36.8,375800,56.0842638725427,56.0842638725427,54.3704138701151,54.3704138701151,254355.981785185,0.0,1.0
2007-01-24,38.29,38.3,37.63,37.95,146000,56.5718246490953,56.5865992180818,55.59670309599,56.0694893035562,98818.4495493271,0.0,1.0
2007-01-25,38.15,38.66,37.95,38.41,275200,56.3649806832851,57.1184837015938,56.0694893035562,56.7491194769326,186266.009013526,0.0,1.0
2007-01-26,38.88,39.03,37.95,38.34,331200,57.4435242192955,57.6651427540922,56.0694893035562,56.6456974940276,224168.975963953,0.0,1.0
2007-01-29,39.4,39.65,39.06,39.21,419800,58.2118018065906,58.5811660312517,57.7094664610515,57.9310849958482,284136.884389093,0.0,1.0
2007-01-30,39.5,39.5,38.77,39.4,216300,58.3595474964551,58.3595474964551,57.2810039604447,58.2118018065906,146400.209846023,0.0,1.0
2007-01-31,39.14,39.62,38.86,39.36,315100,57.8276630129431,58.5368423242924,57.4139750813226,58.1527035306449,213271.872965705,0.0,1.0
2007-02-01,39.67,39.87,39.1,39.33,382000,58.6107151692246,58.9062065489535,57.7685647369973,58.1083798236855,258552.381697554,0.0,1.0
2007-02-02,39.18,39.61,38.77,39.61,373100,57.8867612888889,58.522067755306,57.2810039604447,58.522067755306,252528.517307218,0.0,1.0
2007-02-05,40.38,40.75,38.87,39.15,403000,59.6597095672622,60.2063686197606,57.4287496503091,57.8424375819295,272765.994303964,0.0,1.0
2007-02-06,38.83,40.25,38.35,38.8,804600,57.9163104268617,60.0342903600614,57.2003735480337,57.871564371935,539444.204399968,0.37,1.0
2007-02-07,40.04,40.07,38.32,38.8443,569200,59.7210679755742,59.7658140305009,57.1556274931069,57.9376393797102,381620.235078873,0.0,1.0
2007-02-08,38.79,40.04,38.57,39.84,429400,57.8566490202927,59.7210679755742,57.5285112841632,59.4227609427291,287891.301726754,0.0,1.0
2007-02-09,37.82,38.85,36.8,38.85,733900,56.4098599109944,57.9461411301463,54.8884940434847,57.9461411301463,492043.377590276,0.0,1.0
2007-02-12,37.2,37.92,37.01,37.9,448900,55.4851081091748,56.5590134274169,55.201716427972,56.5291827241324,300965.079984024,0.0,1.0
2007-02-13,37.5,37.66,36.53,37.41,381400,55.9325686584423,56.1712142847183,54.485779549144,55.7983304936621,255709.693708859,0.0,1.0
2007-02-14,37.4,37.75,36.89,37.47,499200,55.7834151420198,56.3054524494986,55.022732208265,55.8878226035156,334688.72338611,0.0,1.0
2007-02-15,37.7,37.94,37.13,37.46,335800,56.2308756912874,56.5888441307014,55.380700647679,55.8729072518733,225137.166091858,0.0,1.0
2007-02-16,37.5,37.89,36.88,37.69,232100,55.9325686584423,56.5142673724901,55.0078168566228,56.2159603396451,155611.483769864,0.0,1.0
2007-02-20,37.61,37.61,36.61,37.25,487800,56.0966375265071,56.0966375265071,54.605102362282,55.559684867386,327045.59148186,0.0,1.0
2007-02-21,37.4,37.53,37.17,37.3,177500,55.7834151420198,55.9773147133691,55.440362054248,55.6342616255973,119004.904649508,0.0,1.0
2007-02-22,36.8,37.38,36.52,37.38,324700,54.8884940434847,55.7535844387353,54.4708641975017,55.7535844387353,217695.16923772,0.0,1.0
2007-02-23,36.21,36.89,35.86,36.8,342300,54.0084882965919,55.022732208265,53.4864509891131,54.8884940434847,229495.092177615,0.0,1.0
2007-02-26,35.5,36.71,34.65,36.3755,570200,52.9494983299921,54.7542558787045,51.6816934404007,54.2553373662712,382290.685245913,0.0,1.0
2007-02-27,34.24,35.6,33.02,33.73,498000,51.0701640230684,53.0986518464146,49.2504911227138,50.3094810893136,333884.183185662,0.0,1.0
2007-02-28,34.34,35.5,34.17,34.2,514500,51.2193175394909,52.9494983299921,50.9657565615727,51.0105026164994,344946.610941814,0.0,1.0
2007-03-01,34.43,34.92,33.2701,33.58,610000,51.3535557042712,52.0844079347415,49.6235240672865,50.0857508146798,408974.601894084,0.0,1.0
2007-03-02,33.87,34.47,33.86,34.23,497900,50.5182960123051,51.4132171108402,50.5033806606629,51.0552486714262,333817.138168959,0.0,1.0
2007-03-05,32.26,33.73,32.26,33.435,516000,48.1169243979027,50.3094810893136,48.1169243979027,49.8694782158672,345952.286192373,0.0,1.0
2007-03-06,33.95,33.99,32.22,32.42,801600,50.6376188254431,50.6972802320121,48.0572629913337,48.3555700241787,537432.85389885,0.0,1.0
2007-03-07,33.88,34.2,33.6,33.7,519700,50.5332113639474,51.0105026164994,50.1155815179643,50.2647350343868,348432.951810419,0.0,1.0
2007-03-08,34.17,34.67,33.96,34.15,325600,50.9657565615727,51.7115241436852,50.6525341770854,50.9359258582881,218298.574388055,0.0,1.0
2007-03-09,34.55,34.69,34.14,34.5,239600,51.5325399239782,51.7413548469697,50.9210105066459,51.4579631657669,160639.86002266,0.0,1.0
2007-03-12,34.54,34.71,34.07,34.3,431800,51.5176245723359,51.7711855502542,50.8166030451501,51.1596561329219,289500.382127649,0.0,1.0
2007-03-13,33.99,34.43,33.78,34.25,510600,50.6972802320121,51.3535557042712,50.3840578475249,51.0850793747107,342331.85529036,0.0,1.0
2007-03-14,34.11,34.17,32.83,33.94,499900,50.8762644517191,50.9657565615727,48.967099441511,50.6227034738009,335158.038503038,0.0,1.0
2007-03-15,34.65,34.9,34.12,34.17,358200,51.6816934404007,52.054577231457,50.8911798033614,50.9657565615727,240155.249833543,0.0,1.0
2007-03-16,34.14,34.67,33.91,34.64,420800,50.9210105066459,51.7115241436852,50.5779574188741,51.6667780887585,282125.430290214,0.0,1.0
2007-03-19,34.41,34.64,34.18,34.43,132900,51.3237250009867,51.6667780887585,50.9806719132149,51.3535557042712,89102.8271995472,0.0,1.0
2007-03-20,34.21,34.48,33.96,34.27,292700,51.0254179681417,51.4281324624824,50.6525341770854,51.1149100779952,196240.763892456,0.0,1.0
2007-03-21,34.88,34.97,33.88,34.3,229100,52.0247465281725,52.1589846929527,50.5332113639474,51.1596561329219,153600.133268745,0.0,1.0
2007-03-22,34.38,35.77,34.22,35.77,296700,51.2789789460599,53.3522128243329,51.0403333197839,53.3522128243329,198922.564560615,0.0,1.0
2007-03-23,34.53,34.9,34.38,34.54,304600,51.5027092206937,52.054577231457,51.2789789460599,51.5176245723359,204219.120880226,0.0,1.0
2007-03-26,33.91,34.68,33.57,34.57,323700,50.5779574188741,51.7264394953275,50.0708354630376,51.5623706272627,217024.719070681,0.0,1.0
2007-03-27,33.06,34.01,32.92,33.67,319600,49.3101525292828,50.7271109352966,49.1013376062912,50.2199889794601,214275.873385819,0.0,1.0
2007-03-28,32.92,33.12,32.37,32.81,469200,49.1013376062912,49.3996446391363,48.2809932659674,48.9372687382265,314575.218374926,0.0,1.0
2007-03-29,32.7,33.35,32.56,33.26,204000,48.7731998701617,49.742697726908,48.5643849471702,49.6084595621278,136771.834076055,0.0,1.0
2007-03-30,32.86,32.88,32.2,32.79,514700,49.0118454964377,49.0416761997222,48.0274322880491,48.907438034942,345080.700975222,0.0,1.0
2007-04-02,32.98,33.05,32.43,33.03,374500,49.1908297161447,49.2952371776405,48.3704853758209,49.265406474356,251083.587556287,0.0,1.0
2007-04-03,33.63,33.72,33.0,33.05,216100,50.1603275728911,50.2945657376713,49.2206604194293,49.2952371776405,144884.281097232,0.0,1.0
2007-04-04,33.33,33.6,32.89,33.51,177500,49.7128670236235,50.1155815179643,49.0565915513645,49.9813433531841,119004.904649508,0.0,1.0
2007-04-05,33.04,33.54,32.91,33.26,146100,49.2803218259983,50.0260894081108,49.086422254649,49.6084595621278,97952.7694044683,0.0,1.0
2007-04-09,32.64,33.0,32.6,33.0,269700,48.6837077603082,49.2206604194293,48.6240463537392,49.2206604194293,180820.410050548,0.0,1.0
2007-04-10,32.78,32.93,32.41,32.49,172700,48.8925226832997,49.1162529579335,48.3406546725364,48.4599774856744,115786.743847719,0.0,1.0
2007-04-11,32.08,32.82,31.85,32.82,332100,47.8484480683421,48.9521840898687,47.5053949805704,48.9521840898687,222656.500473812,0.0,1.0
2007-04-12,32.32,32.32,31.64,32.01,222500,48.2064165077562,48.2064165077562,47.1921725960831,47.7440406068464,149175.162166285,0.0,1.0
2007-04-13,32.98,33.26,32.2,32.3,576000,49.1908297161447,49.6084595621278,48.0274322880491,48.1765858044717,386179.296214742,0.0,1.0
2007-04-16,33.26,33.42,32.95,33.18,184400,49.6084595621278,49.8471051884038,49.146083661218,49.4891367489898,123631.010802081,0.0,1.0
2007-04-17,34.73,35.04,34.0,34.21,1259100,51.8010162535387,52.2633921544485,50.7121955836544,51.0254179681417,844163.805319413,0.0,1.0
2007-04-18,34.32,34.89,34.25,34.48,647800,51.1894868362064,52.0396618798147,51.0850793747107,51.4281324624824,434317.618208177,0.0,1.0
2007-04-19,34.13,34.4,33.91,34.1,465000,50.9060951550036,51.3088096493444,50.5779574188741,50.8613491000769,311759.32767336,0.0,1.0
2007-04-20,34.79,34.96,34.37,34.48,5613200,51.8905083633922,52.1440693413105,51.2640635944177,51.4281324624824,3763370.87762603,0.0,1.0
2007-04-23,34.93,35.14,34.75,34.84,423300,52.0993232863838,52.412545670871,51.8308469568232,51.9650851216035,283801.555707813,0.0,1.0
2007-04-24,34.7,35.17,34.55,35.04,373400,51.756270198612,52.4572917257978,51.5325399239782,52.2633921544485,250346.092372543,0.0,1.0
2007-04-25,34.82,35.0,34.32,34.95,393000,51.935254418319,52.2037307478795,51.1894868362064,52.1291539896683,263486.915646517,0.0,1.0
2007-04-26,34.75,34.95,34.61,34.76,327500,51.8308469568232,52.1291539896683,51.6220320338317,51.8457623084655,219572.429705431,0.0,1.0
2007-04-27,34.34,34.57,34.13,34.57,428300,51.2193175394909,51.5623706272627,50.9060951550036,51.5623706272627,287153.806543011,0.0,1.0
2007-04-30,33.57,34.4,33.46,34.4,257100,50.0708354630376,51.3088096493444,49.9067665949728,51.3088096493444,172372.737945851,0.0,1.0
2007-05-01,33.45,33.62,32.98,33.57,215800,49.8918512433306,50.1454122212488,49.1908297161447,50.0708354630376,144683.14604712,0.0,1.0
2007-05-02,33.27,33.48,33.05,33.25,486200,49.62337491377,49.9365972982573,49.2952371776405,49.5935442104855,325972.871214597,0.0,1.0
2007-05-03,33.44,33.78,33.19,33.47,278700,49.8769358916883,50.3840578475249,49.504052100632,49.9216819466151,186854.461553904,0.0,1.0
2007-05-04,33.4,33.71,33.07,33.65,297000,49.8172744851193,50.2796503860291,49.325067880925,50.1901582761756,199123.699610726,0.0,1.0
2007-05-07,33.39,33.71,33.22,33.5,166600,49.8023591334771,50.2796503860291,49.5487981555588,49.9664280015418,111696.997828778,0.0,1.0
2007-05-08,34.21,34.84,33.33,33.5,436900,51.0254179681417,51.9650851216035,49.7128670236235,49.9664280015418,292919.67797955,0.0,1.0
2007-05-09,33.96,34.31,33.71,34.0,370000,50.6525341770854,51.1745714845642,50.2796503860291,50.7121955836544,248066.561804609,0.0,1.0
2007-05-10,32.87,33.71,32.87,33.61,306500,49.02676084808,50.2796503860291,49.02676084808,50.1304968696066,205492.976197601,0.0,1.0
2007-05-11,33.41,33.44,32.94,32.95,193400,49.8321898367616,49.8769358916883,49.1311683095757,49.146083661218,129665.062305436,0.0,1.0
2007-05-14,32.78,33.19,32.49,33.1,229000,49.444390694063,50.0628226704073,49.0069631986,49.9270693097464,151819.445939726,0.37,1.0
2007-05-15,32.55,33.17,32.51,32.91,532000,49.0974654390406,50.0326552569271,49.0371306120802,49.6404788816844,352698.450829408,0.0,1.0
2007-05-16,32.17,33.2,31.82,32.74,212700,48.5242845829166,50.0779063771474,47.996354847013,49.3840558671026,141013.083630479,0.0,1.0
2007-05-17,31.34,32.06,31.34,31.9,223300,47.2723369234879,48.3583638087755,47.2723369234879,48.1170245009338,148040.533966554,0.0,1.0
2007-05-18,30.97,31.4,30.69,31.36,277900,46.7142397741041,47.3628391639286,46.2918959853811,47.3025043369682,184238.532867467,0.0,1.0
2007-05-21,31.15,31.86,30.86,30.86,291200,46.985746495426,48.0566896739734,46.5483189999629,46.5483189999629,193055.994138202,0.0,1.0
2007-05-22,31.93,32.34,30.88,31.11,806600,48.1622756211541,48.7807075974984,46.5784864134431,46.9254116684655,534749.192554512,0.0,1.0
2007-05-23,31.67,32.63,31.63,31.93,472900,47.7700992459114,49.2181350929614,47.709764418951,48.1622756211541,313517.100370727,0.0,1.0
2007-05-24,30.57,31.63,30.23,31.59,428900,46.1108915044999,47.709764418951,45.5980454753363,47.6494295919906,284346.551805889,0.0,1.0
2007-05-25,30.72,31.18,30.48,30.84,276300,46.3371471056015,47.0309976156463,45.9751381438389,46.5181515864827,183177.785646927,0.0,1.0
2007-05-29,31.45,31.76,31.03,31.03,320500,47.4382576976291,47.9058526065723,46.8047420145447,46.8047420145447,212480.927614333,0.0,1.0
2007-05-30,32.16,32.16,31.3,31.34,254900,48.5092008761765,48.5092008761765,47.2120020965275,47.2723369234879,168990.291572211,0.0,1.0
2007-05-31,32.38,32.51,31.8,32.33,402100,48.8410424244588,49.0371306120802,47.9661874335328,48.7656238907583,266579.035861851,0.0,1.0
2007-06-01,32.65,32.88,32.24,32.55,514400,49.2483025064416,49.5952277614641,48.6298705300974,49.0974654390406,341030.231403473,0.0,1.0
2007-06-04,32.89,32.94,32.51,32.61,218300,49.6103114682042,49.6857300019047,49.0371306120802,49.1879676794812,144725.698902368,0.0,1.0
2007-06-05,31.93,32.83,31.73,32.7,418700,48.1622756211541,49.5198092277635,47.860601486352,49.3237210401422,277584.288274949,0.0,1.0
2007-06-06,31.51,31.78,31.25,31.52,286600,47.5287599380697,47.9360200200526,47.136583562827,47.5438436448098,190006.345879151,0.0,1.0
2007-06-07,30.75,31.3958,30.59,31.31,469100,46.3823982258218,47.3565040070977,46.1410589179801,47.2270858032676,310997.825721945,0.0,1.0
2007-06-08,31.17,31.26,30.43,30.77,255700,47.0159139089062,47.1516672695671,45.8997196101384,46.412565639302,169520.66518248,0.0,1.0
2007-06-11,30.83,31.19,30.66,31.0,241900,46.5030678797426,47.0460813223864,46.2466448651608,46.7594908943244,160371.720405326,0.0,1.0
2007-06-12,30.4,30.79,30.2,30.53,429800,45.8544684899181,46.4427330527822,45.552794355116,46.0505566775395,284943.222117442,0.0,1.0
2007-06-13,31.2,31.35,30.65,30.71,319400,47.0611650291265,47.287420630228,46.2315611584207,46.3220633988614,211751.663900212,0.0,1.0
2007-06-14,30.5,31.1999,30.42,31.13,263300,46.0053055573192,47.0610141920591,45.8846359033983,46.9555790819457,174559.214480043,0.0,1.0
2007-06-15,30.91,31.3,30.85,31.06,417100,46.6237375336634,47.2120020965275,46.5332352932228,46.849993134765,276523.54105441,0.0,1.0
2007-06-18,30.4,31.04,30.4,31.04,285400,45.8544684899181,46.8198257212848,45.8544684899181,46.8198257212848,189210.785463746,0.0,1.0
2007-06-19,30.5,30.52,30.0,30.17,302000,46.0053055573192,46.0354729707994,45.2511202203139,45.5075432348957,200216.037876844,0.0,1.0
2007-06-20,29.02,30.5,28.93,30.5,573700,43.7729169597837,46.0053055573192,43.6371635991227,46.0053055573192,380344.17526472,0.0,1.0
2007-06-21,29.55,29.66,28.62,29.0,486400,44.5723534170092,44.7382741911504,43.1695686901795,43.7427495463035,322467.15504403,0.0,1.0
2007-06-22,29.16,29.46,28.94,29.38,489100,43.9840888541451,44.4366000563483,43.6522473058628,44.3159304024274,324257.165978691,0.0,1.0
2007-06-25,28.5,29.23,28.19,29.13,425800,42.9885642092982,44.0896748013259,42.520969300355,43.9388377339248,282291.354066094,0.0,1.0
2007-06-26,28.71,29.08,28.61,28.77,420600,43.3053220508404,43.8634192002243,43.1544849834394,43.3958242912811,278843.92559934,0.0,1.0
2007-06-27,29.47,29.49,28.36,28.4,359000,44.4516837630884,44.4818511765686,42.7773923149368,42.8377271418972,238005.157608566,0.0,1.0
2007-06-28,29.13,29.79,29.13,29.45,297200,43.9388377339248,44.9343623787717,43.9388377339248,44.4215163496082,197033.796215225,0.0,1.0
2007-06-29,29.01,29.64,28.67,29.32,499600,43.7578332530436,44.7081067776702,43.24498722388,44.2254281619868,331218.319613481,0.0,1.0
2007-07-02,30.18,30.23,29.1,29.1,446800,45.5226269416358,45.5980454753363,43.8935866137045,43.8935866137045,296213.661335675,0.0,1.0
2007-07-03,30.23,30.43,30.05,30.31,217600,45.5980454753363,45.8997196101384,45.3265387540144,45.7187151292572,144261.621993382,0.0,1.0
2007-07-05,30.34,30.72,30.07,30.35,395300,45.7639662494775,46.3371471056015,45.3567061674947,45.7790499562176,262070.860174558,0.0,1.0
2007-07-06,30.18,30.42,29.86,30.26,247100,45.5226269416358,45.8846359033983,45.0399483259525,45.6432965955566,163819.14887208,0.0,1.0
2007-07-09,30.02,30.26,29.74,30.26,207300,45.2812876337941,45.6432965955566,44.8589438450712,45.6432965955566,137433.061761158,0.0,1.0
2007-07-10,28.6,29.8,28.6,29.74,386000,43.1394012766993,44.9494460855118,43.1394012766993,44.8589438450712,255905.266955171,0.0,1.0
2007-07-11,28.85,28.85,28.31,28.66,369000,43.5164939452019,43.5164939452019,42.7019737812362,43.2299035171399,244634.827736939,0.0,1.0
2007-07-12,29.54,29.56,28.82,29.1,280800,44.5572697102691,44.5874371237493,43.4712428249816,43.8935866137045,186161.137204695,0.0,1.0
2007-07-13,29.6,29.65,29.37,29.54,245000,44.6477719507097,44.7231904844103,44.3008466956873,44.5572697102691,162426.918145122,0.0,1.0
2007-07-16,29.2,29.63,29.15,29.49,357500,44.0444236811055,44.69302307093,43.969005147405,44.4818511765686,237010.707089311,0.0,1.0
2007-07-17,29.07,29.41,28.76,29.17,313600,43.8483354934842,44.3611815226477,43.380740584541,43.9991725608852,207906.455225756,0.0,1.0
2007-07-18,28.85,28.92,28.23,28.83,369500,43.5164939452019,43.6220798923826,42.5813041273154,43.4863265317217,244966.311243357,0.0,1.0
2007-07-19,29.18,29.32,28.99,29.07,280400,44.0142562676253,44.2254281619868,43.7276658395634,43.8483354934842,185895.95039956,0.0,1.0
2007-07-20,29.06,29.36,28.73,29.12,602300,43.8332517867441,44.2857629889472,43.3354894643206,43.9237540271847,399305.031831865,0.0,1.0
2007-07-23,28.5,29.27,28.5,29.14,281700,42.9885642092982,44.1500096282863,42.9885642092982,43.9539214406649,186757.807516248,0.0,1.0
2007-07-24,27.63,28.23,27.42,28.19,644600,41.6762817229091,42.5813041273154,41.3595238813669,42.520969300355,427348.53647488,0.0,1.0
2007-07-25,27.48,28.19,27.11,28.03,497000,41.4500261218076,42.520969300355,40.8919289724237,42.2796299925133,329494.605380104,0.0,1.0
2007-07-26,26.58,26.9,25.83,26.83,553200,40.0924925151981,40.5751711308815,38.9612145096903,40.4695851837008,366753.351501557,0.0,1.0
2007-07-27,25.57,26.5,25.48,25.69,555200,38.5690381344476,39.9718228612773,38.4332847737866,38.7500426153288,368079.285527231,0.0,1.0
2007-07-30,26.31,26.54,25.07,25.64,562600,39.6852324332153,40.0321576882377,37.8148527974423,38.6746240816283,372985.241422227,0.0,1.0
2007-07-31,25.71,26.99,25.71,26.58,664200,38.780210028809,40.7109244915424,38.780210028809,40.0924925151981,440342.68992649,0.0,1.0
2007-08-01,26.41,26.52,25.09,25.95,724000,39.8360695006164,40.0019902747575,37.8450202109225,39.1422189905715,479988.117294156,0.0,1.0
2007-08-02,27.2,27.58,26.41,26.41,664800,41.0276823330846,41.6008631892086,39.8360695006164,39.8360695006164,440740.470134192,0.0,1.0
2007-08-03,25.58,26.95,25.45,26.88,492600,38.5841218411877,40.650589664582,38.3880336535663,40.5450037174013,326577.55052362,0.0,1.0
2007-08-06,26.89,26.89,25.1,25.85,535500,40.5600874241414,40.5600874241414,37.8601039176626,38.9913819231705,355018.835374338,0.0,1.0
2007-08-07,27.0,27.79,26.22,26.7,663700,40.7260081982825,41.9176210307508,39.5494790725544,40.2734969960794,440011.206420071,0.0,1.0
2007-08-08,27.56,28.88,27.0,27.05,610800,42.1287929251123,44.1465725572294,41.2727652023959,41.349196249067,399575.844243231,0.37,1.0
2007-08-09,26.0,28.6,25.82,26.13,760500,39.7441442689738,43.7185586958712,39.4689925009579,39.9428649903187,497507.252041548,0.0,1.0
2007-08-10,26.47,27.07,24.23,25.69,1513000,40.4625961076822,41.3797686677355,37.0384852168168,39.270271779613,989781.028716452,0.0,1.0
2007-08-13,26.08,27.22,25.97,26.67,581200,39.8664339436476,41.6090618077488,39.6982856409712,40.7683202943666,380211.98538665,0.0,1.0
2007-08-14,24.67,26.19,24.39,26.03,749500,37.7110784275225,40.034582246324,37.2830645661643,39.7900028969765,490311.223412413,0.0,1.0
2007-08-15,24.03,25.6,23.97,24.67,997000,36.7327610301324,39.132695895605,36.641043774127,37.7110784275225,652221.867567945,0.0,1.0
2007-08-16,25.47,26.0,24.1,24.11,1008400,38.9339751742601,39.7441442689738,36.8397644954719,36.8550507048061,659679.569965414,0.0,1.0
2007-08-17,26.46,28.0,25.56,26.84,978600,40.447309898348,42.801386135818,39.0715510582681,41.0281858530484,640184.874224666,0.0,1.0
2007-08-20,27.46,27.5,26.27,26.58,429800,41.9759308317701,42.0370756691069,40.1568719209978,40.6307444103586,281168.464072922,0.0,1.0
2007-08-21,27.86,27.9,26.92,27.3,386200,42.5873792051389,42.6485240424758,41.1504755277221,41.7313514824225,252646.023324715,0.0,1.0
2007-08-22,27.49,28.35,27.2,28.0,691700,42.0217894597727,43.3364034625157,41.5784893890803,42.801386135818,452499.363888414,0.0,1.0
2007-08-23,26.56,27.65,26.43,27.54,407400,40.6001719916902,42.2663688091203,40.4014512703453,42.0982205064438,266514.73304632,0.0,1.0
2007-08-24,26.73,26.74,26.08,26.4,356000,40.8600375503719,40.8753237597062,39.8664339436476,40.3555926423427,232889.653815636,0.0,1.0
2007-08-27,26.1,26.75,25.89,26.62,322800,39.897006362316,40.8906099690404,39.5759959662974,40.6918892476955,211170.731044065,0.0,1.0
2007-08-28,25.12,26.03,25.12,25.9,414300,38.3989578475624,39.7900028969765,38.3989578475624,39.5912821756316,271028.60555005,0.0,1.0
2007-08-29,26.55,26.67,25.16,25.51,541900,40.584885782356,40.7683202943666,38.4601026848993,38.995120011597,354502.537648014,0.0,1.0
2007-08-30,26.64,26.76,26.2,26.25,438200,40.722461666364,40.9058961783746,40.0498684556582,40.1262995023294,286663.613207897,0.0,1.0
2007-08-31,27.47,27.84,26.84,27.0,342700,41.9912170411043,42.5568067864704,41.0281858530484,41.2727652023959,224189.001018591,0.0,1.0
2007-09-04,27.44,27.81,27.26,27.44,563300,41.9453584131016,42.5109481584678,41.6702066450856,41.9453584131016,368502.084253786,0.0,1.0
2007-09-05,26.39,27.23,26.33,27.0,517300,40.3403064330084,41.624348017083,40.2485891770031,41.2727652023959,338409.600895586,0.0,1.0
2007-09-06,26.77,26.87,26.02,26.5,377900,40.9211823877088,41.074044481051,39.7747166876423,40.5084547356849,247216.292631823,0.0,1.0
2007-09-07,26.35,26.58,25.75,26.37,518500,40.2791615956716,40.6307444103586,39.3619890356183,40.30973401434,339194.622200581,0.0,1.0
2007-09-10,25.9,26.57,25.57,26.45,411700,39.5912821756316,40.6154582010244,39.0868372676023,40.4320236890138,269327.726055891,0.0,1.0
2007-09-11,26.12,26.18,25.61,26.0,477800,39.9275787809845,40.0192960369898,39.1479821049392,39.7441442689738,312569.316272783,0.0,1.0
2007-09-12,25.86,26.17,25.8,25.95,339900,39.5301373382947,40.0040098276556,39.4384200822894,39.6677132223027,222357.284640266,0.0,1.0
2007-09-13,26.57,26.69,25.75,25.96,337800,40.6154582010244,40.7988927130351,39.3619890356183,39.682999431637,220983.497356522,0.0,1.0
2007-09-14,27.14,27.18,26.29,26.44,408200,41.486772133075,41.5479169704119,40.1874443396662,40.4167374796795,267038.080582985,0.0,1.0
2007-09-17,26.87,27.16,26.792,26.89,538300,41.074044481051,41.5173445517434,40.9548120482441,41.1046168997195,352147.473733025,0.0,1.0
2007-09-18,28.1,28.27,26.65,27.0,475600,42.9542482291602,43.2141137878419,40.7377478756982,41.2727652023959,311130.110546956,0.0,1.0
2007-09-19,28.35,28.89,28.21,28.53,377000,43.3364034625157,44.1618587665636,43.1223965318366,43.6115552305317,246627.526653075,0.0,1.0
2007-09-20,27.33,28.37,27.25,28.27,410600,41.7772101104252,43.3669758811841,41.6549204357514,43.2141137878419,268608.123192978,0.0,1.0
2007-09-21,27.36,27.83,27.3,27.59,821100,41.8230687384278,42.5415205771362,41.7313514824225,42.1746515531149,537150.827943873,0.0,1.0
2007-09-24,29.24,29.5,27.88,28.04,751700,44.6968760932613,45.0943175359511,42.6179516238073,42.8625309731549,491750.42913824,0.0,1.0
2007-09-25,29.04,29.23,28.75,29.05,553900,44.3911519065769,44.6815898839271,43.9478518358845,44.4064381159112,362352.75069798,0.0,1.0
2007-09-26,29.17,29.47,28.86,29.04,293000,44.5898726279218,45.0484589079484,44.116000138561,44.3911519065769,191676.035303318,0.0,1.0
2007-09-27,29.89,29.99,29.13,29.17,367900,45.6904796999857,45.8433417933279,44.5287277905849,44.5898726279218,240674.448423518,0.0,1.0
2007-09-28,29.36,30.0,29.0,29.8,489600,44.880310605272,45.8586280026621,44.33000706924,45.5529038159777,320288.692438582,0.0,1.0
2007-10-01,29.91,30.18,29.08,29.36,393200,45.7210521186541,46.1337797706781,44.4522967439138,44.880310605272,257225.314270528,0.0,1.0
2007-10-02,30.26,30.33,29.8,30.32,652300,46.2560694453519,46.3630729106914,45.5529038159777,46.3477867013572,426724.497707694,0.0,1.0
2007-10-03,29.76,30.32,29.43,30.2,527700,45.4917589786408,46.3477867013572,44.9873140706115,46.1643521893465,345213.118872222,0.0,1.0
2007-10-04,30.0,30.14,29.65,29.76,319200,45.8586280026621,46.0726349333412,45.3236106759644,45.4917589786408,208815.667129076,0.0,1.0
2007-10-05,30.68,30.68,29.98,30.2,404200,46.8980902373891,46.8980902373891,45.8280555839937,46.1643521893465,264421.342899663,0.0,1.0
2007-10-08,30.69,33.25,30.01,30.46,506400,46.9133764467233,50.8266460362838,45.8739142119963,46.5617936320363,331278.990708534,0.0,1.0
2007-10-09,30.16,30.72,29.9275,30.72,557200,46.1032073520096,46.959235074726,45.747802984989,46.959235074726,364511.55928672,0.0,1.0
2007-10-10,30.0,30.21,29.89,30.1,448400,45.8586280026621,46.1796383986808,45.6904796999857,46.0114900960043,293336.294300368,0.0,1.0
2007-10-11,30.25,30.79,30.02,30.26,710500,46.2407832360176,47.0662385400656,45.8892004213306,46.2560694453519,464798.031000026,0.0,1.0
2007-10-12,29.89,30.44,29.84,30.17,489300,45.6904796999857,46.5312212133678,45.6140486533146,46.1184935613439,320092.437112333,0.0,1.0
2007-10-15,29.27,29.9,29.0,29.89,352000,44.742734721264,45.7057659093199,44.33000706924,45.6904796999857,230272.916132314,0.0,1.0
2007-10-16,28.73,29.33,28.5,29.33,505800,43.9172794172161,44.8344519772693,43.565696602529,44.8344519772693,330886.480056035,0.0,1.0
2007-10-17,28.8,29.34,28.21,29.25,344200,44.0242828825556,44.8497381866036,43.1223965318366,44.7121623025956,225170.277649837,0.0,1.0
2007-10-18,28.98,29.26,28.25,28.65,292000,44.2994346505716,44.7274485119298,43.1835413691735,43.7949897425423,191021.850882488,0.0,1.0
2007-10-19,27.6,29.18,27.6,28.91,355500,42.1899377624491,44.605158837256,42.1899377624491,44.1924311852321,232562.561605221,0.0,1.0
2007-10-22,28.67,28.7,27.3,27.5,356700,43.8255621612108,43.8714207892134,41.7313514824225,42.0370756691069,233347.582910217,0.0,1.0
2007-10-23,28.8,29.03,28.26,28.85,263300,44.0242828825556,44.3758656972427,43.1988275785077,44.1007139292267,172246.758004654,0.0,1.0
2007-10-24,28.6,28.86,27.89,28.58,415800,43.7185586958712,44.116000138561,42.6332378331415,43.6879862772028,272009.882181296,0.0,1.0
2007-10-25,28.54,29.0,28.03,28.76,338000,43.6268414398659,44.33000706924,42.8472447638206,43.9631380452188,221114.334240688,0.0,1.0
2007-10-26,29.05,29.26,28.32,29.22,255200,44.4064381159112,44.7274485119298,43.290544834513,44.6663036745929,166947.864195927,0.0,1.0
2007-10-29,28.29,29.45,28.17,29.17,252800,43.2446862065104,45.01788648928,43.0612516944997,44.5898726279218,165377.821585935,0.0,1.0
2007-10-30,28.27,28.79,28.08,28.26,369100,43.2141137878419,44.0089966732214,42.9236758104917,43.1988275785077,241459.469728515,0.0,1.0
2007-10-31,28.79,28.84,27.86,28.43,367100,44.0089966732214,44.0854277198925,42.5873792051389,43.4586931371895,240151.100886854,0.0,1.0
2007-11-01,27.33,28.53,27.27,28.07,650000,41.7772101104252,43.6115552305317,41.6854928544199,42.9083896011575,425219.873539784,0.0,1.0
2007-11-02,26.56,27.6,26.4,27.51,532900,40.6001719916902,42.1899377624491,40.3555926423427,42.0523618784412,348614.87786054,0.0,1.0
2007-11-05,25.74,26.46,25.5,26.06,557100,39.3467028262841,40.447309898348,38.9798338022628,39.8358615249792,364446.140844637,0.0,1.0
2007-11-06,26.38,26.42,25.07,25.51,543400,40.3250202236742,40.3861650610111,38.3225268008913,38.995120011597,355483.81427926,0.0,1.0
2007-11-07,24.89,26.21,24.89,26.21,854200,38.0473750328753,40.0651546649925,38.0473750328753,40.0651546649925,558804.33227336,0.0,1.0
2007-11-08,25.11,25.19,24.43,24.92,1213200,38.3836716382282,38.505961312902,37.3442094035012,38.093233660878,793656.539351487,0.0,1.0
2007-11-09,25.58,25.79,24.35,24.87,850600,39.1021234769366,39.4231338729552,37.2219197288274,38.0168026142069,556449.26835837,0.0,1.0
2007-11-12,25.45,26.14,25.36,25.54,476800,38.9034027555917,39.9581511996529,38.7658268715837,39.0409786395997,311915.131851953,0.0,1.0
2007-11-13,25.95,26.14,25.57,25.74,757200,39.6677132223027,39.9581511996529,39.0868372676023,39.3467028262841,495348.443452808,0.0,1.0
2007-11-14,25.06,26.28,25.06,26.08,828400,38.3072405915571,40.172158130332,38.3072405915571,39.8664339436476,541926.374215934,0.0,1.0
2007-11-15,25.03,25.3,24.59,24.91,793000,38.2613819635544,38.6741096155784,37.5887887528487,38.0779474515438,518768.245718537,0.0,1.0
2007-11-16,24.15,25.06,23.8,25.05,1211300,36.916195542143,38.3072405915571,36.3811782154453,38.2919543822229,792413.588951909,0.0,1.0
2007-11-19,23.67,25.02,23.54,25.02,592900,36.1824574941004,38.2460957542202,35.9837367727555,38.2460957542202,387865.943110367,0.0,1.0
2007-11-20,22.99,24.01,22.3,23.62,1009300,35.1429952593734,36.7021886114639,34.0882468153122,36.1060264474293,660268.335944161,0.0,1.0
2007-11-21,22.88,23.14,22.43,22.79,453100,34.974846956697,35.3722883993867,34.286967536657,34.837271072689,296410.961078271,0.0,1.0
2007-11-23,23.58,23.85,22.94,23.16,213800,36.0448816100924,36.4576092621164,35.0665642127023,35.4028608180552,139864.629173548,0.0,1.0
2007-11-26,22.2,23.52,22.2,23.52,826900,33.93538472197,35.9531643540871,33.93538472197,35.9531643540871,540945.097584688,0.0,1.0
2007-11-27,22.74,23.0,22.26,22.92,650700,34.7608400260179,35.1582814687076,34.0271019779753,35.0359917940339,425677.802634365,0.0,1.0
2007-11-28,23.94,23.98,22.96,22.96,640700,36.5951851461244,36.6563299834613,35.0971366313707,35.0971366313707,419135.958426061,0.0,1.0
2007-11-29,23.71,24.37,23.62,23.94,693600,36.2436023314373,37.2524921474959,36.1060264474293,36.5951851461244,453742.314287991,0.0,1.0
2007-11-30,23.77,24.55,23.55,24.46,1022300,36.3353195874426,37.5276439155118,35.9990229820898,37.3900680315039,668772.733414957,0.0,1.0
2007-12-03,23.77,23.92,23.42,23.58,512000,36.3353195874426,36.5646127274559,35.8003022607449,36.0448816100924,334942.423465184,0.0,1.0
2007-12-04,23.11,23.56,23.1,23.52,723500,35.326429771384,36.014309191424,35.3111435620498,35.9531643540871,473302.428470822,0.0,1.0
2007-12-05,22.98,23.33,22.62,23.17,577900,35.6932987954053,36.236930413264,35.1341348456079,35.9884131022429,372062.612540299,0.37,1.0
2007-12-06,24.27,24.27,22.67,22.96,375700,37.696969615513,37.696969615513,35.211796505302,35.6622341315277,241882.546342602,0.0,1.0
2007-12-07,24.04,24.65,23.86,24.28,506200,37.3397259809201,38.2871982291881,37.0601440060214,37.7125019474518,325900.838324795,0.0,1.0
2007-12-10,24.8,24.8,23.95,24.05,225600,38.5201832082703,38.5201832082703,37.1999349934708,37.3552583128589,145245.415104848,0.0,1.0
2007-12-11,23.04,25.0,23.04,24.81,989500,35.7864927870383,38.8308298470467,35.7864927870383,38.5357155402092,637058.23690712,0.0,1.0
2007-12-12,23.07,24.38,22.76,23.54,716100,35.8330897828547,37.86782526684,35.3515874927513,36.5631093839792,461038.305658605,0.0,1.0
2007-12-13,22.9,23.06,22.38,22.86,488000,35.5690401398948,35.8175574509159,34.7613588790762,35.5069108121395,314183.344730344,0.0,1.0
2007-12-14,22.39,23.21,22.36,22.57,707400,34.776891211015,36.0505424299982,34.7302942151986,35.0564731859138,455437.086193126,0.0,1.0
2007-12-17,21.8,22.67,21.76,22.24,748200,33.8604836266247,35.211796505302,33.7983542988695,34.5439062319328,481704.874031237,0.0,1.0
2007-12-18,21.68,21.8099,20.77,21.5,991400,33.6740956433589,33.8758606352442,32.2606534369264,33.3945136684602,638281.491732916,0.0,1.0
2007-12-19,22.41,22.48,21.54,21.86,679800,34.8079558748927,34.9166821984644,33.4566429962155,33.9536776182577,437667.700302638,0.0,1.0
2007-12-20,23.02,23.19,22.35,22.5,739200,35.7554281231606,36.0194777661205,34.7147618832598,34.9477468623421,475910.509066947,0.0,1.0
2007-12-21,23.5,24.29,23.14,23.44,778400,36.5009800562239,37.7280342793906,35.9418161064264,36.407786064591,501148.187578073,0.0,1.0
2007-12-24,24.15,24.17,23.5,23.5,201300,37.5105816322471,37.5416462961248,36.5009800562239,36.5009800562239,129600.629701267,0.0,1.0
2007-12-26,23.52,24.05,23.43,23.77,337700,36.5320447201016,37.3552583128589,36.3922537326522,36.920353018572,217417.449826715,0.0,1.0
2007-12-27,22.59,23.73,22.56,23.72,347600,35.0875378497914,36.8582236908168,35.040940853975,36.8426913588779,223791.251287433,0.0,1.0
2007-12-28,22.03,22.92,22.0,22.54,344600,34.2177272612176,35.6001048037724,34.1711302654011,35.0098761900973,221859.796299337,0.0,1.0
2007-12-31,22.1,22.68,22.0,22.0,506900,34.3264535847893,35.2273288372408,34.1711302654011,34.1711302654011,326351.511155351,0.0,1.0
2008-01-02,22.24,22.86,21.86,22.07,615400,34.5439062319328,35.5069108121395,33.9536776182577,34.2798565889728,396205.799891503,0.0,1.0
2008-01-03,21.11,22.39,21.05,22.24,504200,32.7887527228462,34.776891211015,32.6955587312133,34.5439062319328,324613.201666065,0.0,1.0
2008-01-04,21.17,21.37,20.64,21.1,589200,32.8819467144792,33.1925933532555,32.0587331217218,32.7732203909074,379337.759662128,0.0,1.0
2008-01-07,21.34,21.8,20.91,21.48,542000,33.1459963574391,33.8604836266247,32.4781060840699,33.3634490045825,348949.534516078,0.0,1.0
2008-01-08,21.0,22.19,20.9,21.38,417400,32.6178970715192,34.4662445722387,32.4625737521311,33.2081256851944,268729.770677143,0.0,1.0
2008-01-09,21.36,21.36,20.67,20.96,836900,33.1770610213167,33.1770610213167,32.1053301175382,32.555767743764,538811.559845952,0.0,1.0
2008-01-10,21.48,22.03,20.84,21.16,665400,33.3634490045825,34.2177272612176,32.3693797604981,32.8664143825403,428396.716359777,0.0,1.0
2008-01-11,21.0,21.69,20.71,21.48,563500,32.6178970715192,33.6896279752977,32.1674594452935,33.3634490045825,362791.628597436,0.0,1.0
2008-01-14,20.96,21.31,20.5,21.2,396300,32.555767743764,33.0993993616226,31.8412804745783,32.9285437102956,255145.203927531,0.0,1.0
2008-01-15,20.8,21.11,20.4001,20.9,461900,32.3072504327429,32.7887527228462,31.6861124785095,32.4625737521311,297379.686333905,0.0,1.0
2008-01-16,21.11,21.64,20.68,20.68,630300,32.7887527228462,33.6119663156036,32.120862449477,32.120862449477,405798.692999049,0.0,1.0
2008-01-17,20.75,21.23,20.46,21.15,403400,32.2295887730488,32.9751407061121,31.779151146823,32.8508820506015,259716.314066026,0.0,1.0
2008-01-18,20.6,21.25,20.38,20.8,603900,31.9966037939665,33.0062053699897,31.6548924913125,32.3072504327429,388801.8891038,0.0,1.0
2008-01-22,21.36,22.57,19.53,20.0,634800,33.1770610213167,35.0564731859138,30.3346442765129,31.0646638776374,408695.875481193,0.0,1.0
2008-01-23,23.3,24.02,20.88,21.65,779500,36.1903334174475,37.3086613170425,32.4315090882534,33.6274986475425,501856.387740375,0.0,1.0
2008-01-24,22.66,24.14,22.09,23.73,517500,35.1962641733631,37.4950493003083,34.3109212528505,36.8582236908168,333175.985446625,0.0,1.0
2008-01-25,23.53,24.34,22.52,23.66,549700,36.5475770520404,37.8056959390847,34.9788115262197,36.749497367245,353906.935652192,0.0,1.0
2008-01-28,25.25,25.79,23.0,24.06,436800,39.2191381455172,40.0578840702134,35.724363459283,37.3707906447978,281219.846266832,0.0,1.0
2008-01-29,24.35,25.73,24.02,25.4,330200,37.8212282710235,39.9646900785805,37.3086613170425,39.4521231245995,212588.812356474,0.0,1.0
2008-01-30,24.08,25.05,23.23,23.88,456400,37.4018553086754,38.9084915067408,36.0816070938758,37.091208669899,293838.685522395,0.0,1.0
2008-01-31,25.65,26.6,23.52,23.5765,447600,39.8404314230699,41.3160029572577,36.5320447201016,36.6198023955559,288173.084223979,0.0,1.0
2008-02-01,27.5,29.28,25.75,26.59,728900,42.7139128317514,45.4786679168611,39.9957547424581,41.3004706253189,469279.180274483,0.0,1.0
2008-02-04,28.4,28.45,25.91,27.27,577200,44.1118227062451,44.1894843659392,40.2442720534792,42.3566691971586,371611.939709742,0.0,1.0
2008-02-05,26.83,28.35,26.26,28.02,1029800,41.6732465918505,44.034161046551,40.7879036713379,43.52159409257,663004.11558055,0.0,1.0
2008-02-06,25.68,27.25,25.15,26.88,413400,40.4617247006227,42.9354360627713,39.6266501643559,42.3524594997172,262374.183961481,0.37,1.0
2008-02-07,26.45,26.45,25.25,25.73,470600,41.6749461967083,41.6749461967083,39.7842113976138,40.5405053172516,298677.530169989,0.0,1.0
2008-02-08,24.26,26.19,23.74,26.02,952000,38.2243551883608,41.2652869902379,37.4050367754199,40.9974328936995,604209.53829543,0.0,1.0
2008-02-11,23.5,24.56,23.38,24.3,548500,37.026889815601,38.6970388881345,36.8378163356915,38.287379681664,348118.625793112,0.0,1.0
2008-02-12,24.32,24.98,22.63,23.27,775900,38.3188919283156,39.3587960678175,35.6561070862574,36.6644989791079,492443.46718847,0.0,1.0
2008-02-13,25.23,25.3,24.27,24.49,698900,39.7526991509622,39.8629920142427,38.2401113116866,38.586746024854,443573.578061634,0.0,1.0
2008-02-14,24.76,25.44,24.71,25.08,407500,39.0121613546502,40.0835777408038,38.9333807380213,39.5163573010754,258629.608041373,0.0,1.0
2008-02-15,24.36,24.79,24.16,24.56,512600,38.3819164216187,39.0594297246276,38.066793955103,38.6970388881345,325333.833330081,0.0,1.0
2008-02-19,24.5,24.97,24.23,24.37,483500,38.6025021481797,39.3430399444918,38.1770868183835,38.3976725449445,306864.823283446,0.0,1.0
2008-02-20,25.35,25.35,24.26,24.4825,538600,39.9417726308717,39.9417726308717,38.2243551883608,38.5749289323596,341835.354333948,0.0,1.0
2008-02-21,24.31,25.72,24.26,25.45,555900,38.3031358049898,40.5247491939258,38.2243551883608,40.0993338641296,352815.212540367,0.0,1.0
2008-02-22,24.35,24.61,23.37,24.07,650800,38.3661602982929,38.7758195047634,36.8220602123657,37.9249888451709,413045.764204481,0.0,1.0
2008-02-25,25.41,25.41,24.28,24.82,448800,40.0363093708264,40.0363093708264,38.2558674350124,39.1066980946049,284841.639482131,0.0,1.0
2008-02-26,25.37,26.15,25.09,25.42,358200,39.9732848775233,41.2022624969347,39.5321134244012,40.0520654941522,227340.185522503,0.0,1.0
2008-02-27,24.86,26.0,24.86,25.15,543900,39.1697225879081,40.9659206470479,39.1697225879081,39.6266501643559,345199.125923197,0.0,1.0
2008-02-28,24.72,25.4,24.31,24.32,567400,38.9491368613471,40.0205532475006,38.3031358049898,38.3188919283156,360113.962215154,0.0,1.0
2008-02-29,24.26,24.81,24.1,24.69,452900,38.2243551883608,39.0909419712792,37.9722572151482,38.9018684913697,287443.802409664,0.0,1.0
2008-03-03,25.52,25.53,23.78,25.06,600200,40.2096267274101,40.2253828507359,37.468061268723,39.4848450544238,380931.265635416,0.0,1.0
2008-03-04,24.93,25.25,24.06,25.16,468000,39.2800154511886,39.7842113976138,37.9092327218451,39.6424062876817,297027.378069602,0.0,1.0
2008-03-05,24.71,25.45,24.48,25.1,375800,38.9333807380213,40.0993338641296,38.5709899015282,39.547869547727,238510.445894351,0.0,1.0
2008-03-06,22.47,24.85,22.42,24.55,562600,35.4040091130448,39.1539664645823,35.3252284964159,38.6812827648087,357067.527568287,0.0,1.0
2008-03-07,23.19,23.32,21.89,22.18,433700,36.5384499925016,36.7432795957368,34.4901539601492,34.947081536597,275258.063822193,0.0,1.0
2008-03-10,23.3,23.52,22.88,23.38,307800,36.7117673490852,37.0584020622525,36.0500101694021,36.8378163356915,195352.621730392,0.0,1.0
2008-03-11,25.4,25.57,23.825,24.42,590500,40.0205532475006,40.288407344039,37.5389638236891,38.4764531615734,374774.928953205,0.0,1.0
2008-03-12,24.19,25.95,24.1,25.45,459600,38.1140623250803,40.8871400304189,37.9722572151482,40.0993338641296,291696.117437584,0.0,1.0
2008-03-13,25.11,25.6,23.22,23.83,695700,39.5636256710528,40.3356757140164,36.5857183624789,37.546841885352,441542.621630389,0.0,1.0
2008-03-14,24.51,25.51,23.61,25.2,407600,38.6182582715055,40.1938706040843,37.2002071721846,39.7054307809849,258693.07542985,0.0,1.0
2008-03-17,24.86,25.28,23.7,24.03,401100,39.1697225879081,39.8314797675912,37.3420122821167,37.8619643518677,254567.695178883,0.0,1.0
2008-03-18,26.13,26.21,24.33,25.94,584000,41.1707502502831,41.2967992368894,38.3346480516413,40.8713839070932,370649.548702238,0.0,1.0
2008-03-19,25.84,26.78,25.84,26.22,524500,40.7138226738353,42.1948982664593,40.7138226738353,41.3125553602152,332886.452558774,0.0,1.0
2008-03-20,26.03,27.0,25.54,25.82,1106300,41.0131890170252,42.5415329796267,40.2411389740617,40.6823104271837,702139.718714532,0.0,1.0
2008-03-24,26.4,26.6,26.0,26.13,312200,41.5961655800794,41.9112880465951,40.9659206470479,41.1707502502831,198145.186823354,0.0,1.0
2008-03-25,26.5,26.53,25.59,26.2,257700,41.7537268133373,41.8009951833146,40.3199195906906,41.2810431135636,163555.46010371,0.0,1.0
2008-03-26,25.4,26.68,25.35,26.68,339600,40.0205532475006,42.0373370332014,39.9417726308717,42.0373370332014,215535.251265891,0.0,1.0
2008-03-27,25.13,25.98,25.02,25.36,506700,39.5951379177044,40.9344084003963,39.4218205611207,39.9575287541975,321589.257409972,0.0,1.0
2008-03-28,24.29,25.5,24.17,24.88,881400,38.2716235583382,40.1781144807585,38.0825500784288,39.2012348345597,559401.562031083,0.0,1.0
2008-03-31,24.71,25.46,23.97,24.41,588100,38.9333807380213,40.1150899874554,37.767427611913,38.4606970382477,373251.711629771,0.0,1.0
2008-04-01,26.1,26.1,24.95,25.05,652300,41.1234818803058,41.1234818803058,39.3115276978402,39.4690889310981,413997.775031626,0.0,1.0
2008-04-02,26.22,26.52,25.58,26.03,272500,41.3125553602152,41.7852390599888,40.3041634673648,41.0131890170252,172948.633598219,0.0,1.0
2008-04-03,27.27,27.27,25.96,26.11,225900,42.9669483094229,42.9669483094229,40.9028961537447,41.1392380036315,143372.830568212,0.0,1.0
2008-04-04,27.46,27.9,27.05,27.34,412500,43.2663146526129,43.9595840789475,42.6203135962556,43.0772411727034,261802.977465194,0.0,1.0
2008-04-07,26.98,27.42,26.67,27.16,335200,42.5100207329751,43.2032901593097,42.0215809098757,42.7936309528393,212742.686172928,0.0,1.0
2008-04-08,26.02,27.09,25.94,26.8,319300,40.9974328936995,42.6833380895587,40.8713839070932,42.2264105131109,202651.371405179,0.0,1.0
2008-04-09,24.99,26.33,24.85,26.19,383900,39.3745521911433,41.4858727167989,39.1539664645823,41.2652869902379,243651.304360941,0.0,1.0
2008-04-10,25.49,25.88,24.72,25.0,436700,40.1623583574327,40.7768471671384,38.9491368613471,39.3903083144691,277162.085476485,0.0,1.0
2008-04-11,25.39,25.45,24.91,25.3,251300,40.0047971241748,40.0993338641296,39.248503204537,39.8629920142427,159493.54724122,0.0,1.0
2008-04-14,25.15,25.69,24.86,25.18,250100,39.6266501643559,40.4774808239485,39.1697225879081,39.6739185343333,158731.938579503,0.0,1.0
2008-04-15,24.77,25.55,24.39,25.26,482000,39.027917477976,40.2568950973874,38.4291847915961,39.7999675209396,305912.812456299,0.0,1.0
2008-04-16,26.0,26.0,24.71,24.9,488500,40.9659206470479,40.9659206470479,38.9333807380213,39.2327470812112,310038.192707266,0.0,1.0
2008-04-17,26.17,26.45,25.22,25.82,279000,41.2337747435863,41.6749461967083,39.7369430276364,40.6823104271837,177074.013849186,0.0,1.0
2008-04-18,25.95,26.64,25.6888,26.51,235800,40.8871400304189,41.9743125398983,40.4755900891494,41.7694829366631,149656.102027377,0.0,1.0
2008-04-21,25.7,26.0,25.28,25.6,176200,40.4932369472743,40.9659206470479,39.8314797675912,40.3356757140164,111829.538495435,0.0,1.0
2008-04-22,25.8,26.53,25.13,26.53,215500,40.6507981805321,41.8009951833146,39.5951379177044,41.8009951833146,136772.222166665,0.0,1.0
2008-04-23,26.84,27.69,25.76,25.9,411500,42.289435006414,43.628705489106,40.587773687229,40.80835941379,261168.30358043,0.0,1.0
2008-04-24,27.06,27.06,25.82,26.3,494000,42.6360697195814,42.6360697195814,40.6823104271837,41.4386043468215,313528.899073468,0.0,1.0
2008-04-25,26.33,26.42,25.67,26.39,419600,41.4858727167989,41.627677826731,40.4459685772969,41.5804094567536,266309.162047019,0.0,1.0
2008-04-28,26.16,26.46,25.89,26.3,214700,41.2180186202605,41.6907023200341,40.7926032904642,41.4386043468215,136264.483058854,0.0,1.0
2008-04-29,25.86,26.29,25.43,26.2,333300,40.7453349204869,41.4228482234957,40.067821617478,41.2810431135636,211536.805791877,0.0,1.0
2008-04-30,25.41,26.31,25.34,25.96,310900,40.0363093708264,41.4543604701473,39.9260165075459,40.9028961537447,197320.110773161,0.0,1.0
2008-05-01,26.5,26.54,25.2,25.51,255700,41.7537268133373,41.8167513066404,39.7054307809849,40.1938706040843,162286.112334182,0.0,1.0
2008-05-02,25.83,28.0,25.67,28.0,265200,40.6980665505095,44.1171453122054,40.4459685772969,44.1171453122054,168315.514239441,0.0,1.0
2008-05-05,26.31,26.37,25.62,25.85,165600,41.4543604701473,41.548897210102,40.367187960668,40.7295787971611,105101.995316936,0.0,1.0
2008-05-06,26.78,26.87,25.91,26.33,232000,42.1948982664593,42.3367033763914,40.8241155371158,41.4858727167989,147244.341265273,0.0,1.0
2008-05-07,26.66,27.1,26.3808,26.73,529200,42.0058247865499,42.6990942128845,41.5659138232939,42.1161176498304,335869.419817165,0.0,1.0
2008-05-08,26.88,27.07,26.32,26.66,463500,42.3524594997172,42.6518258429072,41.4701165934731,42.0058247865499,294171.345588163,0.0,1.0
2008-05-09,26.77,27.5,26.51,26.91,344600,42.1791421431335,43.329339145916,41.7694829366631,42.3997278696946,218708.620689711,0.0,1.0
2008-05-12,27.2,27.82,26.73,27.54,383400,42.8566554461424,43.8335350923412,42.1161176498304,43.3923636392192,243333.967418558,0.0,1.0
2008-05-13,27.76,28.05,26.21,26.21,548000,43.7389983523865,44.1959259288344,41.2967992368894,41.2967992368894,347801.28885073,0.0,1.0
2008-05-14,27.9,28.07,27.63,27.78,557200,44.5425606420017,44.8139669254834,44.1115036035307,44.3509797360146,349011.816472466,0.37,1.0
2008-05-15,28.3,28.44,27.185,28.44,462300,45.1811636619587,45.4046747189437,43.4010577438285,45.4046747189437,289569.567040957,0.0,1.0
2008-05-16,28.32,28.61,28.01,28.16,274400,45.2130938129566,45.6760810024254,44.7181764724899,44.9576526049737,171875.165901013,0.0,1.0
2008-05-19,28.4,29.0,27.94,28.32,500000,45.3408144169479,46.2987189468835,44.6064209439974,45.2130938129566,313183.611335667,0.0,1.0
2008-05-20,27.53,28.25,27.21,27.98,265900,43.9518528485414,45.1013382844641,43.4409704325758,44.6702812459931,166551.044508307,0.0,1.0
2008-05-21,26.8,28.34,26.54,27.47,349500,42.7864023371199,45.2450239639544,42.3713103741478,43.8560623955479,218915.344323631,0.0,1.0
2008-05-22,26.4,26.98,26.19,26.77,426200,42.1477993171629,43.0737736961006,41.8125327316855,42.7385071106231,266957.710302522,0.0,1.0
2008-05-23,26.37,26.8,26.12,26.5,181300,42.0999040906661,42.7864023371199,41.700777203193,42.3074500721521,113560.377470313,0.0,1.0
2008-05-27,27.27,27.4,26.32,26.42,406200,43.5367608855694,43.7443068670554,42.0200787131715,42.1797294681607,254430.365849095,0.0,1.0
2008-05-28,27.45,27.75,27.16,27.24,300600,43.82413224455,44.3030845095178,43.3611450550812,43.4888656590726,188285.987135003,0.0,1.0
2008-05-29,27.36,27.76,26.94,27.3,310600,43.6804465650597,44.3190495850167,43.0099133941049,43.5846561120662,194549.659361716,0.0,1.0
2008-05-30,26.47,27.36,26.47,27.36,381200,42.2595548456554,43.6804465650597,42.2595548456554,43.6804465650597,238771.185282312,0.0,1.0
2008-06-02,26.7,26.85,25.9,26.47,524900,42.6267515821306,42.8662277146145,41.3495455422166,42.2595548456554,328780.155180183,0.0,1.0
2008-06-03,26.6,27.25,26.19,27.0,374500,42.4671008271414,43.5048307345715,41.8125327316855,43.1057038470984,234574.524890414,0.0,1.0
2008-06-04,26.84,27.435,26.34,26.38,326500,42.8502626391156,43.8001846313017,42.0520088641693,42.115869166165,204508.89820219,0.0,1.0
2008-06-05,27.74,27.86,26.84,26.84,358400,44.2871194340189,44.478700340006,42.8502626391156,42.8502626391156,224490.012605405,0.0,1.0
2008-06-06,26.07,27.89,25.99,27.63,416600,41.6209518256983,44.5265955665028,41.4932312217069,44.1115036035307,260944.584964877,0.0,1.0
2008-06-09,25.14,26.64,24.8,26.01,521400,40.1361998042983,42.5309611291371,39.5933872373348,41.5251613727048,326587.869900833,0.0,1.0
2008-06-10,25.52,25.68,24.76,25.06,500700,40.7428726732575,40.9983138812403,39.5295269353391,40.0084792003069,313622.068391536,0.0,1.0
2008-06-11,24.44,26.01,24.36,25.45,555800,39.0186445193735,41.5251613727048,38.8909239153821,40.631117144765,348134.902360727,0.0,1.0
2008-06-12,24.75,25.38,24.73,24.96,830700,39.5135618598402,40.5193616162725,39.4816317088424,39.8488284453176,520323.251873076,0.0,1.0
2008-06-13,24.99,25.15,24.53,24.93,620000,39.8967236718144,40.1521648797972,39.1623301988638,39.8009332188209,388347.678056226,0.0,1.0
2008-06-16,25.56,25.8585,24.69,25.64,301800,40.8067329752532,41.2832904788961,39.4177714068467,40.9344535792446,189037.627802208,0.0,1.0
2008-06-17,25.31,25.55,24.92,25.49,603200,40.40760608778,40.7907678997542,39.7849681433219,40.6949774467607,377824.708715348,0.0,1.0
2008-06-18,25.01,25.57,24.85,25.08,633400,39.9286538228123,40.8226980507521,39.6732126148295,40.0404093513047,396740.998840022,0.0,1.0
2008-06-19,25.23,25.36,24.62,25.01,270400,40.2798854837886,40.4874314652746,39.3060158783542,39.9286538228123,169369.697010328,0.0,1.0
2008-06-20,24.45,25.34,24.45,24.92,716900,39.0346095948724,40.4555013142768,39.0346095948724,39.7849681433219,449042.661933079,0.0,1.0
2008-06-23,23.7,25.13,23.7,24.43,446400,37.837228932453,40.1202347287994,37.837228932453,39.0026794438746,279610.328200483,0.0,1.0
2008-06-24,23.72,24.1,23.15,23.78,426900,37.8691590834509,38.4758319524101,36.9591497800121,37.9649495364445,267396.167358392,0.0,1.0
2008-06-25,24.65,24.87,23.86,23.86,905900,39.353911104851,39.7051427658273,38.0926701404358,38.0926701404358,567426.067017959,0.0,1.0
2008-06-26,23.75,24.72,23.58,24.2,330300,37.9170543099477,39.4656666333434,37.6456480264659,38.6354827073993,206889.093648341,0.0,1.0
2008-06-27,23.2,24.11,23.12,23.84,863700,37.0389751575068,38.491797027909,36.9112545535154,38.060739989438,540993.37022123,0.0,1.0
2008-06-30,23.1,23.43,22.76,23.05,274900,36.8793244025175,37.4061718939821,36.3365118355541,36.7994990250229,172188.349512349,0.0,1.0
2008-07-01,23.13,23.55,22.49,22.92,365600,36.9272196290143,37.5977527999692,35.9054547970831,36.5919530435369,228999.856608639,0.0,1.0
2008-07-02,22.17,23.44,22.16,23.18,361500,35.3945723811175,37.422136969481,35.3786073056185,37.0070450065089,226431.750995687,0.0,1.0
2008-07-03,21.87,22.71,21.79,22.5,195600,34.9156201161497,36.2566864580594,34.7878995121583,35.921419872582,122517.428754513,0.0,1.0
2008-07-07,21.55,24.08,20.9,21.87,391400,34.4047377001841,38.4439018014122,33.3670077927539,34.9156201161497,245160.13095356,0.0,1.0
2008-07-08,23.67,23.88,21.42,21.55,751200,37.7893337059563,38.1246002914337,34.1971917186981,34.4047377001841,470527.057670705,0.0,1.0
2008-07-09,21.41,23.75,21.31,23.62,404200,34.1812266431991,37.9170543099477,34.0215758882099,37.7095083284616,253177.631403753,0.0,1.0
2008-07-10,21.82,22.29,20.93,21.15,476200,34.8357947386551,35.5861532871046,33.4149030192507,33.7661346802271,298276.071436088,0.0,1.0
2008-07-11,21.61,22.64,21.0,21.5,641200,34.5005281531776,36.144930929567,33.5266585477432,34.3249123226895,401626.663176859,0.0,1.0
2008-07-14,20.45,23.14,20.45,21.5,501700,32.6485793953023,36.9431847045132,32.6485793953023,34.3249123226895,314248.435614208,0.0,1.0
2008-07-15,20.06,21.29,19.87,20.09,1051300,32.0259414508442,33.989645737212,31.7226050163646,32.073836677341,658499.861194372,0.0,1.0
2008-07-16,21.84,21.9,19.59,20.06,718300,34.8677248896529,34.9635153426465,31.2755829023947,32.0259414508442,449919.576044819,0.0,1.0
2008-07-17,22.11,22.49,21.0,22.3,531500,35.2987819281239,35.9054547970831,33.5266585477432,35.6021183626035,332914.178849813,0.0,1.0
2008-07-18,21.3,21.9,20.96,21.9,396600,34.005610812711,34.9635153426465,33.4627982457475,34.9635153426465,248417.24051145,0.0,1.0
2008-07-21,21.71,22.49,21.32,21.51,559100,34.6601789081669,35.9054547970831,34.0375409637088,34.3408773981884,350201.914195542,0.0,1.0
2008-07-22,22.65,22.74,21.0,21.72,558900,36.1608960050659,36.3045816845562,33.5266585477432,34.6761439836658,350076.640751008,0.0,1.0
2008-07-23,23.44,24.04,22.65,22.7,837800,37.422136969481,38.3800414994165,36.1608960050659,36.2407213825605,524770.459154042,0.0,1.0
2008-07-24,21.76,23.86,21.5,23.73,590200,34.7400042856615,38.0926701404358,34.3249123226895,37.8851241589498,369681.934820621,0.0,1.0
2008-07-25,22.19,22.66,21.63,21.89,457000,35.4265025321153,36.1768610805648,34.5324583041755,34.9475502671476,286249.820760799,0.0,1.0
2008-07-28,21.12,22.39,21.03,21.75,405000,33.7182394537303,35.7458040420938,33.57455377424,34.7240392101626,253678.72518189,0.0,1.0
2008-07-29,22.56,22.96,21.34,21.36,536000,36.0172103255756,36.6558133455326,34.0694711147067,34.1014012657045,335732.831351834,0.0,1.0
2008-07-30,22.05,22.9,21.68,22.8,555100,35.2029914751304,36.560022892539,34.6122836816701,36.4003721375498,347696.445304856,0.0,1.0
2008-07-31,21.97,22.48,21.55,21.82,432100,35.075270871139,35.8894897215842,34.4047377001841,34.8357947386551,270653.276916282,0.0,1.0
2008-08-01,22.15,22.2,21.35,21.9,370200,35.3626422301196,35.4424676076142,34.0854361902056,34.9635153426465,231881.145832927,0.0,1.0
2008-08-04,22.04,22.38,21.6,22.18,286400,35.1870263996314,35.7298389665949,34.4845630776787,35.4105374566164,179391.57257307,0.0,1.0
2008-08-05,23.65,23.73,22.31,22.61,420700,37.7574035549584,37.8851241589498,35.6180834381024,36.0970357030702,263512.69057783,0.0,1.0
2008-08-06,23.49,23.84,22.96,23.57,392200,37.5019623469756,38.060739989438,36.6558133455326,37.629682950967,245661.224731697,0.0,1.0
2008-08-07,21.68,23.25,21.68,23.12,551900,35.2029914751304,37.7522855994825,35.2029914751304,37.5411975509693,339891.341576836,0.37,1.0
2008-08-08,22.69,22.81,21.75,21.75,563600,36.8429832366563,37.0378337429762,35.3166542704836,35.3166542704836,347096.865578375,0.0,1.0
2008-08-11,24.7,24.7,22.67,22.95,610600,40.1067292175148,40.1067292175148,36.8105081522696,37.2651593336827,376042.132934981,0.0,1.0
2008-08-12,23.37,24.16,22.3,23.55,842300,37.9471361058024,39.2299019390752,36.2097190911166,38.2394118652823,518736.142435531,0.0,1.0
2008-08-13,23.49,23.99,23.35,23.5,649300,38.1419866121223,38.9538637217886,37.9146610214158,38.1582241543157,399875.789247763,0.0,1.0
2008-08-14,23.64,23.94,22.97,22.97,468900,38.3855497450222,38.872676010822,37.2976344180694,37.2976344180694,288775.231138574,0.0,1.0
2008-08-15,22.96,24.48,22.82,24.0,535200,37.2813968758761,39.7495032892616,37.0540712851695,38.970101263982,329606.533813957,0.0,1.0
2008-08-18,22.24,23.03,22.2,23.01,433400,36.1122938379566,37.3950596712293,36.0473436691833,37.3625845868427,266912.316433051,0.0,1.0
2008-08-19,21.84,22.21,21.7,22.02,215100,35.4627921502236,36.0635812113766,35.235466559517,35.7550679097034,132470.787412896,0.0,1.0
2008-08-20,21.83,22.68,21.4,22.08,244500,35.4465546080302,36.8267456944629,34.7483402937172,35.8524931628634,150576.975929583,0.0,1.0
2008-08-21,21.54,21.88,21.13,21.42,484200,34.9756658844238,35.5277423189969,34.3099266544974,34.7808153781039,298197.839448277,0.0,1.0
2008-08-22,23.0,23.04,21.83,22.0,499900,37.3463470446494,37.4112972134227,35.4465546080302,35.7225928253168,307866.790458888,0.0,1.0
2008-08-25,22.41,22.98,22.34,22.98,380200,36.3883320552431,37.3138719602627,36.2746692598899,37.3138719602627,234148.737212382,0.0,1.0
2008-08-26,23.0,23.0,22.34,22.56,258100,37.3463470446494,37.3463470446494,36.2746692598899,36.631895188143,158952.62776043,0.0,1.0
2008-08-27,23.34,23.59,22.7,22.84,335300,37.8984234792225,38.3043620340556,36.8592207788496,37.0865463695562,206496.769035537,0.0,1.0
2008-08-28,24.75,24.81,23.27,23.65,698600,40.1879169284814,40.2853421816413,37.7847606838692,38.4017872872155,430237.527134586,0.0,1.0
2008-08-29,24.99,25.3,24.1,24.46,862200,40.5776179411212,41.0809817491143,39.1324766859152,39.7170282048749,530991.691805669,0.0,1.0
2008-09-02,25.02,25.39,24.15,24.15,574700,40.6263305677012,41.2271196288542,39.2136643968818,39.2136643968818,353932.875528552,0.0,1.0
2008-09-03,25.14,25.15,24.23,24.85,657600,40.8211810740211,40.8374186162144,39.3435647344284,40.3502923504146,404987.400291589,0.0,1.0
2008-09-04,24.48,25.11,24.48,24.91,732400,39.7495032892616,40.7724684474411,39.7495032892616,40.4477176035746,451053.485361252,0.0,1.0
2008-09-05,23.9,24.47,23.31,24.32,484900,38.8077258420487,39.7332657470683,37.8497108526425,39.4897026141684,298628.939174865,0.0,1.0
2008-09-08,25.37,25.42,24.31,24.31,643100,41.1946445444676,41.2758322554342,39.473465071975,39.473465071975,396057.477383699,0.0,1.0
2008-09-09,24.1,25.68,24.0,25.3,580300,39.1324766859152,41.6980083524607,38.970101263982,41.0809817491143,357381.673341254,0.0,1.0
2008-09-10,23.7,24.61,23.54,24.6,611300,38.4829749981822,39.9605913377748,38.223174323089,39.9443537955815,376473.232661569,0.0,1.0
2008-09-11,24.06,24.08,23.1,23.15,433400,39.0675265171419,39.1000016015286,37.5087224665826,37.5899101775493,266912.316433051,0.0,1.0
2008-09-12,24.55,24.58,23.66,23.8,334300,39.8631660846149,39.9118787111948,38.4180248294089,38.6453504201154,205880.912283269,0.0,1.0
2008-09-15,23.11,24.36,23.09,23.75,778500,37.524960008776,39.5546527829417,37.4924849243893,38.5641627091488,479444.481640817,0.0,1.0
2008-09-16,25.35,25.35,22.63,22.85,881500,41.1621694600809,41.1621694600809,36.7455579834963,37.1027839117495,542877.727124446,0.0,1.0
2008-09-17,23.26,25.39,23.26,24.63,1345500,37.7685231416758,41.2271196288542,37.7685231416758,39.9930664221615,828635.260176905,0.0,1.0
2008-09-18,26.25,26.37,23.3,23.53,1638400,42.6235482574803,42.8183987638002,37.8334733104491,38.2069367808956,1009019.70291627,0.0,1.0
2008-09-19,28.0,29.22,25.36,27.33,3200300,45.4651181413123,47.446098288898,41.1784070022743,44.3772028143594,1970926.36428402,0.0,1.0
2008-09-22,25.31,27.99,25.15,26.95,914500,41.0972192913076,45.448880599119,40.8374186162144,43.7601762110131,563200.999949297,0.0,1.0
2008-09-23,25.49,26.14,24.86,25.6,655200,41.3894950507875,42.4449352933537,40.366529892608,41.5681080149141,403509.344086145,0.0,1.0
2008-09-24,25.06,25.51,24.69,25.4,556900,40.6912807364745,41.4219701351741,40.0904916753214,41.2433571710476,342970.625338178,0.0,1.0
2008-09-25,25.2,25.75,24.87,25.75,447700,40.918606327181,41.811671147814,40.3827674348013,41.811671147814,275719.067990487,0.0,1.0
2008-09-26,25.56,25.6,22.41,24.53,472100,41.5031578461408,41.5681080149141,36.3883320552431,39.8306910002282,290745.972745832,0.0,1.0
2008-09-29,23.5,25.39,23.29,24.57,960900,38.1582241543157,41.2271196288542,37.8172357682558,39.8956411690015,591776.753254542,0.0,1.0
2008-09-30,25.23,25.53,22.65,24.1,659200,40.967318953761,41.4544452195608,36.778033067883,39.1324766859152,405972.771095218,0.0,1.0
2008-10-01,25.3,25.5,24.29,25.0,528800,41.0809817491143,41.4057325929808,39.4409899875884,40.5938554833145,325665.05059944,0.0,1.0
2008-10-02,23.41,25.31,23.18,25.2,605100,38.0120862745757,41.0972192913076,37.6386228041292,40.918606327181,372654.920797507,0.0,1.0
2008-10-03,21.64,25.04,21.37,23.81,773200,35.1380413063571,40.6588056520878,34.6996276671373,38.6615879623088,476180.440853795,0.0,1.0
2008-10-06,20.88,22.48,19.35,21.21,1265900,33.9039880996643,36.5019948505964,31.4196441440854,34.4398269920441,779613.062696353,0.0,1.0
2008-10-07,19.97,21.23,19.54,20.92,1411500,32.4263717600716,34.4723020764307,31.7281574457586,33.9689382684376,869281.805826609,0.0,1.0
2008-10-08,20.54,23.4,19.19,19.92,1216900,33.3519116650912,37.9958487323824,31.1598434689922,32.345184049105,749436.08183521,0.0,1.0
2008-10-09,17.57,21.22,17.57,20.96,824600,28.5293616336735,34.4560645342374,28.5293616336735,34.0338884372109,507835.477920382,0.0,1.0
2008-10-10,22.75,22.75,17.1,17.27,1543500,36.9404084898162,36.9404084898162,27.7661971505871,28.0422353678737,950574.897126015,0.0,1.0
2008-10-13,23.34,24.03,21.59,23.59,959500,37.8984234792225,39.0188138905619,35.0568535953904,38.3043620340556,590914.553801367,0.0,1.0
2008-10-14,20.25,25.15,19.02,24.03,1142400,32.8810229414848,40.8374186162144,30.8838052517057,39.0188138905619,703554.753791226,0.0,1.0
2008-10-15,17.24,20.24,17.24,19.44,965100,27.9935227412937,32.8647853992914,27.9935227412937,31.5657820238254,594363.35161407,0.0,1.0
2008-10-16,20.02,20.02,16.62,17.37,1155200,32.5075594710383,32.5075594710383,26.9867951253075,28.2046107898069,711437.72022026,0.0,1.0
2008-10-17,18.68,19.95,18.12,19.39,1260700,30.3317288171326,32.393896675685,29.4224264543064,31.4845943128588,776410.607584559,0.0,1.0
2008-10-20,18.49,19.05,17.89,18.82,652800,30.0232155154594,30.9325178782857,29.0489629838599,30.5590544078392,402031.287880701,0.0,1.0
2008-10-21,17.06,18.54,16.86,18.03,949000,27.7012469818138,30.1044032264261,27.3764961379473,29.2762885745664,584448.057902552,0.0,1.0
2008-10-22,15.5,16.78,14.68,16.78,1122400,25.168190399655,27.2465958004007,23.8367119398023,27.2465958004007,691237.618745863,0.0,1.0
2008-10-23,13.98,16.8,13.89,15.47,2033300,22.7000839862695,27.2790708847874,22.5539461065296,25.119477773075,1252221.53438699,0.0,1.0
2008-10-24,13.87,14.51,12.65,12.96,1284000,22.5214710221429,23.5606737225158,20.5404908745572,21.0438546825503,790760.069912408,0.0,1.0
2008-10-27,12.36,14.54,12.28,13.49,987800,20.0696021509507,23.6093863490957,19.9397018134041,21.9044444187965,608343.299890558,0.0,1.0
2008-10-28,14.52,14.52,12.11,12.5,1350200,23.5769112647091,23.5769112647091,19.6636635961176,20.2969277416573,831529.786912564,0.0,1.0
2008-10-29,13.75,15.12,12.94,14.59,1526100,22.326620515823,24.5511637963086,21.0113795981636,23.6905740600624,939858.989636547,0.0,1.0
2008-10-30,13.46,14.0,11.75,13.75,1260800,21.8557317922165,22.7325590706561,19.0791120771578,22.326620515823,776472.193259787,0.0,1.0
2008-10-31,14.48,14.48,13.35,13.41,950700,23.5119610959358,23.5119610959358,21.67711882809,21.7745440812499,585495.014381406,0.0,1.0
2008-11-03,13.66,14.94,13.51,14.94,915900,22.1804826360831,24.2588880368288,21.9369195031832,24.2588880368288,564063.199402472,0.0,1.0
2008-11-04,15.65,15.65,13.57,13.97,930400,25.4117535325549,25.4117535325549,22.0343447563431,22.6838464440762,572993.122310362,0.0,1.0
2008-11-05,13.1,15.6,13.1,15.31,1233200,21.2711802732568,25.3305658215883,21.2711802732568,24.8596770979818,759474.546897183,0.0,1.0
2008-11-06,13.05,14.15,12.64,12.86,1122800,21.1899925622902,22.976122203556,20.5242533323638,20.881479260617,691483.961446769,0.0,1.0
2008-11-07,14.3,14.3,12.61,13.06,974300,23.2196853364559,23.2196853364559,20.4755407057838,21.2062301044835,600029.233734938,0.0,1.0
2008-11-10,12.34,14.67,12.25,14.27,827400,20.0371270665641,23.820474397609,19.8909891868241,23.1709727098759,509559.876826733,0.0,1.0
2008-11-11,12.34,13.12,11.48,11.84,980400,20.0371270665641,21.3036553576435,18.640698437938,19.2252499568978,603785.959923772,0.0,1.0
2008-11-12,11.9,12.69,11.74,11.93,958600,19.3226752100577,20.6054410433305,19.0628745349645,19.3713878366377,590360.282724327,0.0,1.0
2008-11-13,14.82,14.82,11.13,11.99,1622500,24.0640375305089,24.0640375305089,18.0723844611716,19.4688130897976,999227.580555202,0.0,1.0
2008-11-14,11.01,14.0,11.01,14.0,1632500,17.8775339548517,22.7325590706561,17.8775339548517,22.7325590706561,1005386.14807789,0.0,1.0
2008-11-17,10.84,11.94,10.51,11.09,1145200,17.6014957375652,19.387625378831,17.0656568451854,18.0074342923983,705279.152697577,0.0,1.0
2008-11-18,11.05,11.43,10.0,10.75,1105300,17.942484123625,18.5595107269714,16.2375421933258,17.4553578578252,680706.468282076,0.0,1.0
2008-11-19,10.09,11.18,9.95,10.9,1403100,16.3836800730657,18.1535721721383,16.1563544823592,17.6989209907251,864108.609107557,0.0,1.0
2008-11-20,8.11,10.0,8.05,9.99,1261700,13.1686467187872,16.2375421933258,13.0712214656273,16.2213046511325,777026.464336829,0.0,1.0
2008-11-21,10.75,10.75,8.31,8.31,2337300,17.4553578578252,17.4553578578252,13.4933975626538,13.4933975626538,1439441.98707654,0.0,1.0
2008-11-24,11.18,13.46,9.45,10.63,2091700,18.1535721721383,21.8557317922165,15.3444773726929,17.2605073515053,1288187.56871946,0.0,1.0
2008-11-25,11.34,12.06,10.64,11.38,1825000,18.4133728472315,19.5824758851509,17.2767448936987,18.4783230160048,1123938.57288952,0.0,1.0
2008-11-26,11.61,12.02,11.06,11.29,1132200,18.8517864864513,19.5175257163776,17.9587216658183,18.3321851362648,697273.01491809,0.0,1.0
2008-11-28,10.78,11.58,10.36,11.14,724500,17.5040704844052,18.8030738598713,16.8220937122855,18.088622003365,446188.217018334,0.0,1.0
2008-12-01,9.1,10.7,8.95,10.7,1695400,14.7761633959265,17.3741701468586,14.5326002630266,17.3741701468586,1044123.53779556,0.0,1.0
2008-12-02,10.71,10.97,9.08,9.08,1809500,17.3904076890519,17.8125837860784,14.7436883115398,14.7436883115398,1114392.79322937,0.0,1.0
2008-12-03,12.5,12.5,9.96,10.51,1421500,20.2969277416573,20.2969277416573,16.1725920245525,17.0656568451854,875440.373349289,0.0,1.0
2008-12-04,10.75,11.86,10.33,11.86,1494600,17.8612964126584,19.705579112012,17.1634597156057,19.705579112012,899539.967805095,0.25,1.0
2008-12-05,12.56,12.99,10.4,10.61,1231800,20.8686402737665,21.5830921302728,17.2797658317811,17.6286841803075,741371.157729369,0.0,1.0
2008-12-08,14.13,14.4,12.04,12.7,1238800,23.4772203079873,23.9258296132354,20.0046519821774,21.1012525061174,745584.177784659,0.0,1.0
2008-12-09,12.63,14.63,12.57,13.87,1035100,20.9849463899419,24.3079782806691,20.8852554332201,23.0452261621927,622985.294175736,0.0,1.0
2008-12-10,13.9,13.98,12.7,12.94,898300,23.0950716405536,23.2279929161827,21.1012525061174,21.5000163330046,540650.845095222,0.0,1.0
2008-12-11,11.17,14.19,10.9,13.9,1719600,18.5591331097111,23.5769112647091,18.1105238044629,23.0950716405536,1034958.46958226,0.0,1.0
2008-12-12,13.01,13.46,10.79,10.81,1755400,21.6163224491801,22.3640046245937,17.9277570504729,17.9609873693802,1056505.05786502,0.0,1.0
2008-12-15,11.85,12.99,11.51,12.7,861300,19.6889639525583,21.5830921302728,19.1240485311347,21.1012525061174,518382.024802977,0.0,1.0
2008-12-16,13.97,14.33,11.98,12.14,1449000,23.2113777567291,23.80952349706,19.9049610254556,20.1708035767138,872095.151444924,0.0,1.0
2008-12-17,14.97,15.36,12.22,13.56,940400,24.8728937020927,25.5208849207845,20.3037248523428,22.53015621913,565989.151427747,0.0,1.0
2008-12-18,13.26,15.4,13.03,15.1,937400,22.031701435521,25.587345558599,21.6495527680873,25.0888907749899,564183.571404051,0.0,1.0
2008-12-19,14.14,14.53,13.5,14.28,1196300,23.4938354674409,24.1418266861327,22.4304652624082,23.7264476997918,720005.127448974,0.0,1.0
2008-12-22,13.64,14.53,12.97,14.41,706500,22.6630774947591,24.1418266861327,21.5498618113655,23.9424447726891,425214.095580289,0.0,1.0
2008-12-23,13.65,13.97,13.08,13.52,891600,22.6796926542128,23.2113777567291,21.7326285653555,22.4636955813155,536618.3830423,0.0,1.0
2008-12-24,13.51,13.88,13.3,13.81,280200,22.4470804218619,23.0618413216464,22.0981620733355,22.9455352054709,168641.174213159,0.0,1.0
2008-12-26,14.06,14.06,13.48,13.56,443500,23.3609141918118,23.3609141918118,22.3972349435009,22.53015621913,266924.913502984,0.0,1.0
2008-12-29,12.49,14.05,12.47,14.03,776800,20.752334157591,23.3442990323582,20.7191038386837,23.3110687134509,467524.854135554,0.0,1.0
2008-12-30,13.14,13.14,12.42,12.81,759500,21.8323195220773,21.8323195220773,20.6360280414156,21.2840192601074,457112.67599891,0.0,1.0
2008-12-31,13.85,14.11,12.84,13.09,673300,23.0119958432855,23.44398998908,21.3338647384683,21.7492437248092,405232.343318058,0.0,1.0
2009-01-02,13.1,14.1,13.1,13.89,678200,21.7658588842628,23.4273748296264,21.7658588842628,23.0784564811,408181.457356761,0.0,1.0
2009-01-05,12.39,13.22,12.24,13.12,759800,20.5861825630547,21.9652407977064,20.3369551712501,21.7990892031701,457293.234001278,0.0,1.0
2009-01-06,12.44,12.61,11.58,12.35,1025300,20.6692583603228,20.9517160710346,19.2403546473102,20.5197219252401,617087.066098331,0.0,1.0
2009-01-07,12.98,13.25,12.01,12.17,1101300,21.5664769708192,22.0150862760673,19.9548065038165,20.2206490550747,662828.426698615,0.0,1.0
2009-01-08,12.84,13.55,12.8,12.86,1836500,21.3338647384683,22.5135410596764,21.2674041006537,21.3670950573755,1105315.90450559,0.0,1.0
2009-01-09,12.59,13.25,12.44,12.89,1086600,20.9184857521274,22.0150862760673,20.6692583603228,21.4169405357364,653981.084582507,0.0,1.0
2009-01-12,11.91,12.81,11.8,12.48,965400,19.7886549092801,21.2840192601074,19.6058881552901,20.7357189981374,581035.651625211,0.0,1.0
2009-01-13,11.95,12.34,11.57,12.0,822100,19.8551155470947,20.5031067657865,19.2237394878565,19.9381913443629,494789.112493355,0.0,1.0
2009-01-14,11.34,11.89,11.06,11.51,819300,18.8415908204229,19.7554245903729,18.3763663557211,19.1240485311347,493103.90447124,0.0,1.0
2009-01-15,11.43,11.99,10.58,11.0,855700,18.9911272555056,19.9215761849092,17.5788387019466,18.2766753989993,515011.608758746,0.0,1.0
2009-01-16,11.8,11.97,10.86,11.77,1024500,19.6058881552901,19.888345866002,18.0440631666484,19.5560426769292,616605.578092013,0.0,1.0
2009-01-20,10.14,11.5,10.07,11.305,1179800,16.8477716859866,19.1074333716811,16.7314655698112,18.7834377623352,710074.437318649,0.0,1.0
2009-01-21,11.49,11.49,9.5,10.19,1270300,19.0908182122274,19.0908182122274,15.7844014809539,16.9308474832548,764542.768033464,0.0,1.0
2009-01-22,10.63,11.39,10.52,11.32,1238800,17.6619144992148,18.9246666176911,17.4791477452248,18.8083605015156,745584.177784658,0.0,1.0
2009-01-23,10.64,10.91,9.99,10.18,762300,17.6785296586684,18.1271389639166,16.5985442941821,16.9142323238012,458797.884021025,0.0,1.0
2009-01-26,10.53,11.39,10.25,10.57,637000,17.4957629046784,18.9246666176911,17.0305384399766,17.562223542493,383384.825031343,0.0,1.0
2009-01-27,10.71,11.16,10.44,10.76,548400,17.7948357748439,18.5425179502575,17.3462264695957,17.877911572112,330060.028331536,0.0,1.0
2009-01-28,11.55,11.66,10.72,11.09,982000,19.1905091689493,19.3732759229392,17.8114509342975,18.426211834082,591026.527756324,0.0,1.0
2009-01-29,10.29,11.45,10.21,11.34,1088300,17.0969990777911,19.0243575744129,16.9640778021621,18.8415908204229,655004.246595938,0.0,1.0
2009-01-30,9.61,10.69,9.39,10.6,1190100,15.9671682349439,17.7616054559366,15.6016347269639,17.6120690208539,716273.595400004,0.0,1.0
2009-02-02,9.51,9.64,9.0,9.59,906100,15.8010166404076,16.0170137133048,14.9536435082721,15.9339379160367,545345.353156828,0.0,1.0
2009-02-03,8.85,9.82,8.8,9.6,1124800,14.7044161164676,16.3160865834703,14.6213403191994,15.9505530754903,676972.136884231,0.0,1.0
2009-02-04,8.65,9.03,8.61,8.91,857700,14.3721129273949,15.003488986633,14.3056522895804,14.8041070731894,516215.328774542,0.0,1.0
2009-02-05,8.3,8.7,8.01,8.39,887200,14.2059613328585,14.8905859754059,13.7096084670117,14.3600018774317,518357.035293878,0.25,1.0
2009-02-06,9.03,9.1,8.2,8.48,1075200,15.4554013055075,15.5752106179533,14.0348051722217,14.5140424220049,628198.246559939,0.0,1.0
2009-02-09,9.06,9.14,8.7,8.88,906000,15.5067481536986,15.6436730822081,14.8905859754059,15.1986670645523,529341.156420483,0.0,1.0
2009-02-10,8.3,9.32,8.19,9.1,1189600,14.2059613328585,15.9517541713544,14.017689556158,15.5752106179533,695037.792138861,0.0,1.0
2009-02-11,9.02,9.22,8.36,8.97,1486800,15.4382856894439,15.7805980107176,14.3086550292406,15.3527076091254,868680.38782116,0.0,1.0
2009-02-12,8.98,9.21,8.38,8.94,1084400,15.3698232251891,15.7634823946539,14.342886261368,15.3013607609344,633573.45477083,0.0,1.0
2009-02-13,8.35,8.96,8.35,8.78,1266900,14.291539413177,15.3355919930617,14.291539413177,15.0275109039154,740201.226345593,0.0,1.0
2009-02-17,7.54,8.25,7.51,8.07,1045500,12.9051745120185,14.1203832525401,12.8538276638274,13.8123021633938,610845.672226947,0.0,1.0
2009-02-18,7.95,8.04,7.52,7.66,789300,13.6069147706296,13.7609553152027,12.8709432798911,13.1105619047827,461157.808788836,0.0,1.0
2009-02-19,7.73,8.26,7.67,7.93,874600,13.2303712172285,14.1374988686038,13.1276775208464,13.5726835385022,510995.337092002,0.0,1.0
2009-02-20,8.47,8.505,7.37,7.49,1272300,14.4969268059412,14.5568314621641,12.6142090389358,12.8195964317001,743356.239860684,0.0,1.0
2009-02-23,7.42,8.87,7.32,8.44,1328900,12.6997871192543,15.1815514484886,12.5286309586174,14.4455799577501,776425.455592911,0.0,1.0
2009-02-24,8.26,8.32,7.14,7.58,1413000,14.1374988686038,14.2401925649859,12.2205498694711,12.9736369762732,825561.869781614,0.0,1.0
2009-02-25,7.69,8.21,7.53,8.15,1167800,13.1619087529738,14.0519207882854,12.8880588959548,13.9492270919033,682300.88572609,0.0,1.0
2009-02-26,7.32,7.82,7.21,7.78,1127200,12.5286309586174,13.3844117618017,12.3403591819169,13.3159492975469,658579.85818672,0.0,1.0
2009-02-27,7.11,7.46,6.75,7.04,894800,12.16920302128,12.768249583509,11.5530408429874,12.0493937088342,522797.424685484,0.0,1.0
2009-03-02,6.5,7.14,6.21,7.01,1604800,11.1251504413952,12.2205498694711,10.6287975755484,11.9980468606432,937623.275743481,0.0,1.0
2009-03-03,6.47,7.29,6.24,6.9,1382600,11.0738035932042,12.4772841104264,10.6801444237394,11.8097750839426,807800.312215186,0.0,1.0
2009-03-04,6.87,7.0,6.32,6.63,855900,11.7584282357516,11.9809312445795,10.8170693522489,11.3476534502231,500069.642141601,0.0,1.0
2009-03-05,6.43,6.79,6.15,6.5,1616900,11.0053411289494,11.6215033072421,10.5261038791663,11.1251504413952,944692.843064329,0.0,1.0
2009-03-06,6.25,6.71,5.85,6.52,1286300,10.6972600398031,11.4845783787326,10.0126353972557,11.1593816735226,751535.904529435,0.0,1.0
2009-03-09,6.44,6.87,6.07,6.26,1142000,11.0224567450131,11.7584282357516,10.3891789506568,10.7143756558668,667226.932265114,0.0,1.0
2009-03-10,7.38,7.4,6.53,6.71,1610700,12.6313246549995,12.6655558871269,11.1764972895863,11.4845783787326,941070.420139595,0.0,1.0
2009-03-11,7.07,7.59,6.91,7.48,1035200,12.1007405570253,12.9907525923369,11.8268907000063,12.8024808156364,604827.776077796,0.0,1.0
2009-03-12,7.65,7.78,6.82,7.01,1033400,13.093446288719,13.3159492975469,11.6728501554332,11.9980468606432,603776.104906101,0.0,1.0
2009-03-13,7.23,7.75,7.0,7.74,762900,12.3745904140442,13.2646024493559,11.9809312445795,13.2474868332922,445733.298270627,0.0,1.0
2009-03-16,6.63,7.53,6.57,7.36,941900,11.3476534502231,12.8880588959548,11.244959753841,12.5970934228721,550316.153678206,0.0,1.0
2009-03-17,7.28,7.28,6.42,6.79,885300,12.4601684943627,12.4601684943627,10.9882255128858,11.6215033072421,517246.937945974,0.0,1.0
2009-03-18,7.86,7.88,6.88,7.06,996500,13.4528742260564,13.4871054581838,11.7755438518153,12.0836249409616,582216.845886326,0.0,1.0
2009-03-19,7.42,8.56,7.4,8.08,985000,12.6997871192543,14.6509673505143,12.6655558871269,13.8294177794575,575497.835622708,0.0,1.0
2009-03-20,6.33,7.46,6.33,7.46,1943500,10.8341849683126,12.768249583509,10.8341849683126,12.768249583509,1135512.734551,0.0,1.0
2009-03-23,7.5,7.54,6.56,6.67,2129200,12.8367120477637,12.9051745120185,11.2278441377773,11.4161159144779,1244010.14376434,0.0,1.0
2009-03-24,6.7,7.68,6.7,7.68,1230600,11.4674627626689,13.1447931369101,11.4674627626689,13.1447931369101,718992.524383056,0.0,1.0
2009-03-25,6.7,7.15,6.37,6.68,1458700,11.4674627626689,12.2376654855348,10.9026474325673,11.4332315305416,852262.632307462,0.0,1.0
2009-03-26,6.99,7.03,6.6,6.85,1051300,11.9638156285158,12.0322780927705,11.2963066020321,11.7241970036242,614234.390446858,0.0,1.0
2009-03-27,6.57,7.06,6.49,6.85,1035200,11.244959753841,12.0836249409616,11.1080348253316,11.7241970036242,604827.776077798,0.0,1.0
2009-03-30,6.0,6.305,6.0,6.22,727300,10.269369638211,10.7913959281534,10.269369638211,10.6459131916121,424933.57954152,0.0,1.0
2009-03-31,6.44,6.55,5.965,6.55,1168500,11.0224567450131,11.2107285217137,10.2094649819881,11.2107285217137,682709.868959532,0.0,1.0
2009-04-01,6.33,6.65,6.11,6.29,1091300,10.8341849683126,11.3818846823505,10.4576414149115,10.7657225040579,637604.860928998,0.0,1.0
2009-04-02,7.08,7.15,6.37,6.48,1274900,12.117856173089,12.2376654855348,10.9026474325673,11.0909192092679,744875.320442022,0.0,1.0
2009-04-03,8.0,8.11,6.93,7.08,1273000,13.692492850948,13.8807646276485,11.8611219321337,12.117856173089,743765.223094121,0.0,1.0
2009-04-06,8.11,8.21,7.51,7.68,1102800,13.8807646276485,14.0519207882854,12.8538276638274,13.1447931369101,644323.871192615,0.0,1.0
2009-04-07,7.19,8.12,7.17,7.88,1125100,12.3061279497895,13.8978802437122,12.2718967176621,13.4871054581838,657352.908486408,0.0,1.0
2009-04-08,7.32,7.68,7.08,7.2,792600,12.5286309586174,13.1447931369101,12.117856173089,12.3232435658532,463085.872603615,0.0,1.0
2009-04-09,8.3,8.33,7.52,7.55,1364300,14.2059613328585,14.2573081810496,12.8709432798911,12.9222901280822,797108.32196961,0.0,1.0
2009-04-13,8.54,8.7,7.81,8.32,893700,14.616736118387,14.8905859754059,13.367296145738,14.2401925649859,522154.736747224,0.0,1.0
2009-04-14,7.58,8.55,7.51,8.4,1232400,12.9736369762732,14.6338517344507,12.8538276638274,14.3771174934954,720044.19555475,0.0,1.0
2009-04-15,9.13,9.13,7.585,7.67,1620500,15.6265574661444,15.6265574661444,12.9821947843051,13.1276775208464,946796.185407717,0.0,1.0
2009-04-16,9.48,9.72,8.43,9.15,1251600,16.2256040283734,16.6363788139018,14.4284643416864,15.6607886982718,731262.021386175,0.0,1.0
2009-04-17,9.45,9.81,9.08,9.25,1123900,16.1742571801823,16.790419358475,15.540979385826,15.8319448589086,656651.794371944,0.0,1.0
2009-04-20,8.13,9.19,8.07,9.05,1110700,13.9149958597759,15.7292511625265,13.8123021633938,15.4896325376349,648939.539112836,0.0,1.0
2009-04-21,8.94,9.25,8.01,8.1,1533800,15.3013607609344,15.8319448589086,13.7096084670117,13.8636490115848,896140.690637677,0.0,1.0
2009-04-22,8.66,9.21,8.46,8.62,1179100,14.8221235111512,15.7634823946539,14.4798111898775,14.7536610468965,688903.043637297,0.0,1.0
2009-04-23,8.96,9.08,8.34,8.9,681000,15.3355919930617,15.540979385826,14.2744237971133,15.2328982966796,397882.259958444,0.0,1.0
2009-04-24,9.04,9.27,8.56,9.2,1171400,15.4725169215712,15.866176091036,14.6509673505143,15.7463667785902,684404.228069486,0.0,1.0
2009-04-27,8.32,8.92,8.26,8.84,846100,14.2401925649859,15.267129528807,14.1374988686038,15.1302046002975,494343.876873478,0.0,1.0
2009-04-28,8.42,8.99,8.15,8.15,761800,14.4113487256228,15.3869388412528,13.9492270919033,13.9492270919033,445090.610332365,0.0,1.0
2009-04-29,8.53,8.79,8.29,8.44,852000,15.0275109039154,15.4855593019246,14.6046969980608,14.8689556892199,483617.017247111,0.25,1.0
2009-04-30,8.45,8.87,8.33,8.76,599000,14.8865729352972,15.6264972705428,14.6751659823699,15.4327075636927,340007.738651431,0.0,1.0
2009-05-01,8.0,8.5,7.92,8.35,786000,14.0937968618199,14.9746591656836,13.9528588932017,14.7104004745245,446153.727178671,0.0,1.0
2009-05-04,8.71,8.76,8.06,8.31,1150400,15.3446213333064,15.4327075636927,14.1995003382835,14.6399314902154,652996.498405017,0.0,1.0
2009-05-05,8.12,8.52,8.0,8.45,1093000,14.3052038147471,15.0098936578381,14.0937968618199,14.8865729352972,620414.788557621,0.0,1.0
2009-05-06,7.95,8.57,7.41,8.19,1421400,14.0057106314335,15.0979798882245,13.0543793432606,14.4285245372881,806823.037928452,0.0,1.0
2009-05-07,7.53,8.01,7.37,8.0,1267500,13.2657862961879,14.1114141078971,12.9839103589515,14.0937968618199,719465.456996143,0.0,1.0
2009-05-08,8.67,8.67,7.62,7.62,1452900,15.2741523489973,15.2741523489973,13.4243415108834,13.4243415108834,824703.244552025,0.0,1.0
2009-05-11,8.2,8.62,8.15,8.5,1099400,14.4461417833653,15.1860661186109,14.358055552979,14.9746591656836,624047.592443045,0.0,1.0
2009-05-12,8.32,9.13,8.05,8.45,979900,14.6575487362926,16.0845456685519,14.1818830922062,14.8865729352972,556216.332394888,0.0,1.0
2009-05-13,7.53,8.23,7.5,8.2,983700,13.2657862961879,14.4989935215972,13.2129345579561,14.4461417833653,558373.309701859,0.0,1.0
2009-05-14,7.84,8.02,7.32,7.6,896500,13.8119209245835,14.1290313539744,12.8958241285652,13.3891070187289,508876.356762949,0.0,1.0
2009-05-15,7.46,7.86,7.35,7.86,1185100,13.142465573647,13.847155416738,12.948675866797,13.847155416738,672693.106971304,0.0,1.0
2009-05-18,8.02,8.08,7.39,7.56,1117700,14.1290313539744,14.2347348304381,13.0191448511061,13.3186380344198,634435.141052929,0.0,1.0
2009-05-19,8.07,8.28,7.71,8.06,800100,14.2171175843608,14.5870797519835,13.5828967255789,14.1995003382835,454157.248238747,0.0,1.0
2009-05-20,8.56,9.06,7.97,8.13,1395300,15.0803626421472,15.961224946011,14.040945123588,14.3228210608244,792008.00958321,0.0,1.0
2009-05-21,8.67,8.88,8.27,8.27,605100,15.2741523489973,15.64411451662,14.5694625059063,14.5694625059063,343470.254854725,0.0,1.0
2009-05-22,8.64,8.95,8.43,8.72,557700,15.2213006107654,15.767435239161,14.8513384431427,15.3622385793836,316564.801078303,0.0,1.0
2009-05-26,9.22,9.31,8.43,8.54,964900,16.2431008832474,16.4016560979429,14.8513384431427,15.0451281499927,547701.948288423,0.0,1.0
2009-05-27,8.92,9.19,8.73,9.15,1030300,15.7145835009291,16.1902491450156,15.3798558254609,16.1197801607065,584824.662992604,0.0,1.0
2009-05-28,8.94,9.0,8.61,9.0,507300,15.7498179930837,15.8555214695473,15.1684488725336,15.8555214695473,287956.470480585,0.0,1.0
2009-05-29,9.0,9.02,8.71,9.02,647000,15.8555214695473,15.8907559617019,15.3446213333064,15.8907559617019,367253.767792114,0.0,1.0
2009-06-01,9.7,10.01,9.15,9.23,738300,17.0887286949566,17.6348633233521,16.1197801607065,16.2607181293247,419077.985720118,0.0,1.0
2009-06-02,9.7,9.9,9.52,9.64,536600,17.0887286949566,17.4410736165021,16.7716182655656,16.9830252184929,304587.900768543,0.0,1.0
2009-06-03,9.9,9.94,9.49,9.59,700100,17.4410736165021,17.5115426008112,16.7187665273338,16.8949389881065,397394.687528992,0.0,1.0
2009-06-04,10.38,10.59,9.8,9.96,779800,18.2867014282113,18.656663595834,17.2649011557293,17.5467770929657,442634.448414666,0.0,1.0
2009-06-05,10.3,10.79,10.24,10.59,707000,18.1457634595931,19.0090085173795,18.0400599831294,18.656663595834,401311.304217965,0.0,1.0
2009-06-08,10.01,10.44,9.92,10.01,651400,17.6348633233521,18.3924049046749,17.4763081086566,17.6348633233521,369751.320463342,0.0,1.0
2009-06-09,9.97,10.21,9.89,10.06,770100,17.564394339043,17.9872082448976,17.4234563704248,17.7229495537385,437128.480025821,0.0,1.0
2009-06-10,10.05,10.25,9.55,10.06,811500,17.7053323076612,18.0576772292067,16.8244700037974,17.7229495537385,460628.180159659,0.0,1.0
2009-06-11,10.04,10.57,9.98,10.09,831800,17.6877150615839,18.6214291036795,17.5820115851203,17.7758012919703,472150.97998374,0.0,1.0
2009-06-12,10.43,10.44,9.96,10.04,510800,18.3747876585976,18.3924049046749,17.5467770929657,17.6877150615839,289943.160105428,0.0,1.0
2009-06-15,9.85,10.35,9.7,10.35,966400,17.3529873861157,18.2338496899794,17.0887286949566,18.2338496899794,548553.38669907,0.0,1.0
2009-06-16,9.73,10.16,9.35,9.9,574400,17.1415804331884,17.8991220145112,16.4721250822519,17.4410736165021,326044.148716831,0.0,1.0
2009-06-17,9.19,9.77,9.09,9.67,703100,16.1902491450156,17.2120494174975,16.0140766842428,17.0358769567247,399097.564350284,0.0,1.0
2009-06-18,9.1,9.31,9.04,9.23,586400,16.0316939303201,16.4016560979429,15.9259904538564,16.2607181293247,332855.656002001,0.0,1.0
2009-06-19,9.13,9.46,9.0,9.23,680200,16.0845456685519,16.665914789102,15.8555214695473,16.2607181293247,386098.937947752,0.0,1.0
2009-06-22,8.56,9.08,8.55,8.98,613600,15.0803626421472,15.9964594381655,15.06274539607,15.8202869773928,348295.072515056,0.0,1.0
2009-06-23,8.49,8.8096,8.46,8.58,413900,14.9570419196063,15.520089104236,14.9041901813745,15.1155971343018,234940.238777675,0.0,1.0
2009-06-24,8.43,8.78,8.3306,8.53,721200,14.8513384431427,15.4679420558473,14.6762230171346,15.0275109039154,409371.58783875,0.0,1.0
2009-06-25,8.4,8.54,8.22,8.38,611800,14.7984867049108,15.0451281499927,14.4813762755199,14.7632522127563,347273.34642228,0.0,1.0
2009-06-26,8.12,8.519,8.02,8.28,2449900,14.3052038147471,15.0081319332304,14.1290313539744,14.5870797519835,1390625.97482829,0.0,1.0
2009-06-29,8.27,8.34,7.99,8.14,956200,14.5694625059063,14.6927832284472,14.0761796157426,14.3404383069017,542763.605506674,0.0,1.0
2009-06-30,8.5,8.57,8.2,8.29,632800,14.9746591656836,15.0979798882245,14.4461417833653,14.6046969980608,359193.484171328,0.0,1.0
2009-07-01,8.64,8.84,8.54,8.54,552600,15.2213006107654,15.5736455323109,15.0451281499927,15.0451281499927,313669.910482106,0.0,1.0
2009-07-02,8.02,8.59,7.85,8.53,746900,14.1290313539744,15.1332143803791,13.8295381706607,15.0275109039154,423959.565941158,0.0,1.0
2009-07-06,8.38,8.4,7.75,7.85,909600,14.7632522127563,14.7984867049108,13.653365709888,13.8295381706607,516312.252215929,0.0,1.0
2009-07-07,7.87,8.61,7.83,8.39,779400,13.8647726628153,15.1684488725336,13.7943036785062,14.7808694588336,442407.398171828,0.0,1.0
2009-07-08,7.79,8.14,7.55,8.0,573700,13.7238346941971,14.3404383069017,13.3010207883425,14.0937968618199,325646.810791862,0.0,1.0
2009-07-09,7.66,7.9,7.57,7.76,465500,13.4948104951925,13.9176244010471,13.336255280497,13.6709829559653,264229.720103908,0.0,1.0
2009-07-10,7.57,7.65,7.3,7.62,267100,13.336255280497,13.4771932491152,12.8605896364106,13.4243415108834,151612.799655755,0.0,1.0
2009-07-13,7.82,7.84,7.42,7.59,814400,13.7766864324289,13.8119209245835,13.0719965893379,13.3714897726516,462274.294420243,0.0,1.0
2009-07-14,7.82,7.82,7.5,7.78,297800,13.7766864324289,13.7766864324289,13.2129345579561,13.7062174481198,169038.90579365,0.0,1.0
2009-07-15,8.46,8.48,7.76,7.87,710600,14.9041901813745,14.939424673529,13.6709829559653,13.8647726628153,403354.756403517,0.0,1.0
2009-07-16,8.06,8.35,7.9,8.3,575600,14.1995003382835,14.7104004745245,13.9176244010471,14.6223142441381,326725.299445348,0.0,1.0
2009-07-17,7.75,8.15,7.72,8.08,542300,13.653365709888,14.358055552979,13.6005139716562,14.2347348304381,307823.366728999,0.0,1.0
2009-07-20,8.0,8.11,7.75,7.75,546100,14.0937968618199,14.2875865686699,13.653365709888,13.653365709888,309980.344035969,0.0,1.0
2009-07-21,8.04,8.18,7.97,8.03,444500,14.164265846129,14.4109072912108,14.040945123588,14.1466486000517,252309.582354859,0.0,1.0
2009-07-22,8.06,8.26,7.87,7.95,273600,14.1995003382835,14.551845259829,13.8647726628153,14.0057106314335,155302.366101889,0.0,1.0
2009-07-23,8.28,8.36,8.05,8.05,566400,14.5870797519835,14.7280177206017,14.1818830922062,14.1818830922062,321503.143860052,0.0,1.0
2009-07-24,8.23,8.43,8.09,8.27,508600,14.4989935215972,14.8513384431427,14.2523520765153,14.5694625059063,288694.383769812,0.0,1.0
2009-07-27,8.41,8.42,8.08,8.26,995300,14.8161039509881,14.8337211970654,14.2347348304381,14.551845259829,564957.766744189,0.0,1.0
2009-07-28,8.38,8.53,8.26,8.36,467100,14.7632522127563,15.0275109039154,14.551845259829,14.7280177206017,265137.921075264,0.0,1.0
2009-07-29,8.28,8.38,8.1,8.28,528500,14.5870797519835,14.7632522127563,14.2699693225926,14.5870797519835,299990.133351055,0.0,1.0
2009-07-30,8.65,8.75,8.27,8.34,659600,15.5031765480018,15.6824040225452,14.822112144737,14.9475713769174,368023.93253629,0.15,1.0
2009-07-31,8.62,8.74,8.47,8.52,502000,15.4494083056388,15.6644812750909,15.1805670938238,15.2701808310954,280090.985647691,0.0,1.0
2009-08-03,8.93,8.94,8.63,8.79,432100,16.0050134767233,16.0229362241776,15.4673310530932,15.7540950123626,241090.268721847,0.0,1.0
2009-08-04,9.28,9.55,8.75,8.78,763300,16.6323096376251,17.1162238188922,15.6824040225452,15.7361722649082,425883.365228849,0.0,1.0
2009-08-05,9.85,9.93,9.2,9.2,904700,17.6539062425223,17.797288222157,16.4889276579904,16.4889276579904,504777.519353518,0.0,1.0
2009-08-06,10.07,10.38,9.87,9.91,682900,18.0482066865177,18.6038118576022,17.689751737431,17.7614427272483,381024.171511571,0.0,1.0
2009-08-07,10.67,10.95,10.28,10.32,728100,19.123571533778,19.6254084624994,18.4245843830588,18.4962753728762,406243.519223274,0.0,1.0
2009-08-10,10.33,10.67,10.11,10.59,437500,18.5141981203305,19.123571533778,18.1198976763351,18.9801895541433,244103.199643157,0.0,1.0
2009-08-11,9.89,10.45,9.76,10.3,484400,17.7255972323397,18.7292710897826,17.4926015154333,18.4604298779675,270271.062644903,0.0,1.0
2009-08-12,9.75,10.27,9.7,10.0,560100,17.4746787679789,18.4066616356045,17.3850650307073,17.9227474543374,312507.890560303,0.0,1.0
2009-08-13,9.71,10.04,9.68,9.82,428800,17.4029877781616,17.9944384441547,17.3492195357986,17.6001380001593,239249.033158824,0.0,1.0
2009-08-14,9.26,9.74,9.15,9.74,556700,16.5964641427164,17.4567560205246,16.3993139207187,17.4567560205246,310610.859980218,0.0,1.0
2009-08-17,8.67,9.0,8.64,9.0,534200,15.5390220429105,16.1304727089036,15.4852538005475,16.1304727089036,298056.981141427,0.0,1.0
2009-08-18,8.7,8.89,8.61,8.72,610700,15.5927902852735,15.9333224869059,15.4314855581845,15.6286357801822,340740.169193317,0.0,1.0
2009-08-19,8.35,8.54,8.28,8.52,551400,14.9654941243717,15.3060263260041,14.8400348921914,15.2701808310954,307653.72407597,0.0,1.0
2009-08-20,7.75,8.27,7.6901,7.86,1365400,13.8901292771115,14.822112144737,13.78277201986,14.0872794991092,761825.162954893,0.0,1.0
2009-08-21,7.67,8.03,7.47,7.77,2771700,13.7467472974768,14.3919662058329,13.38829234839,13.9259747720201,1546470.48788786,0.0,1.0
2009-08-24,7.69,7.93,7.57,7.76,669600,13.7825927923854,14.2127387312895,13.5675198229334,13.9080520245658,373603.434242419,0.0,1.0
2009-08-25,7.96,8.0,7.61,7.65,714100,14.2665069736526,14.3381979634699,13.6392108127507,13.7109018025681,398432.216834692,0.0,1.0
2009-08-26,8.55,8.57,7.92,7.98,1154300,15.3239490734585,15.3597945683671,14.1948159838352,14.3023524685612,644041.881938504,0.0,1.0
2009-08-27,8.57,8.58,8.25,8.5,428300,15.3597945683671,15.3777173158215,14.7862666498283,15.2343353361868,238970.058073519,0.0,1.0
2009-08-28,8.44,8.83,8.37,8.67,365400,15.1267988514607,15.8257860021799,15.0013396192804,15.5390220429105,203874.992341965,0.0,1.0
2009-08-31,8.29,8.54,8.13,8.25,766700,14.8579576396457,15.3060263260041,14.5711936803763,14.7862666498283,427780.395808933,0.0,1.0
2009-09-01,7.86,8.48,7.76,8.23,836300,14.0872794991092,15.1984898412781,13.9080520245658,14.7504211549197,466613.727683593,0.0,1.0
2009-09-02,7.65,7.84,7.57,7.81,777100,13.7109018025681,14.0514340042005,13.5675198229334,13.9976657618375,433583.077583308,0.0,1.0
2009-09-03,7.61,7.77,7.44,7.77,384300,13.6392108127507,13.9259747720201,13.334524106027,13.9259747720201,214420.25056655,0.0,1.0
2009-09-04,7.65,7.67,7.42,7.61,435700,13.7109018025681,13.7467472974768,13.2986786111183,13.6392108127507,243098.889336054,0.0,1.0
2009-09-08,7.93,7.94,7.67,7.74,506300,14.2127387312895,14.2306614787439,13.7467472974768,13.8722065296571,282490.171381327,0.0,1.0
2009-09-09,8.02,8.22,7.87,7.94,522800,14.3740434583786,14.7324984074653,14.1052022465635,14.2306614787439,291696.349196439,0.0,1.0
2009-09-10,7.94,8.1,7.78,8.03,423300,14.2306614787439,14.5174254380133,13.9438975194745,14.3919662058329,236180.307220453,0.0,1.0
2009-09-11,7.83,8.08,7.69,7.98,342600,14.0335112567462,14.4815799431046,13.7825927923854,14.3023524685612,191153.728451989,0.0,1.0
2009-09-14,8.12,8.13,7.66,7.76,375500,14.553270932922,14.5711936803763,13.7288245500224,13.9080520245658,209510.289065155,0.0,1.0
2009-09-15,7.74,8.09,7.5,7.7,2685000,13.8722065296571,14.4995026905589,13.442060590753,13.8005155398398,1498096.20809572,0.0,1.0
2009-09-16,7.69,7.94,7.45,7.51,17897100,13.7825927923854,14.2306614787439,13.3524468534814,13.4599833382074,9985689.9984767,0.0,1.0
2009-09-17,7.57,7.79,7.48,7.66,4146300,13.5675198229334,13.9618202669288,13.4062150958444,13.7288245500224,2313428.79241239,0.0,1.0
2009-09-18,8.09,8.1,7.52,7.63,7195800,14.4995026905589,14.5174254380133,13.4779060856617,13.6750563076594,4014897.83769653,0.0,1.0
2009-09-21,7.88,8.05,7.76,8.04,2643500,14.1231249940179,14.4278117007416,13.9080520245658,14.4098889532873,1474941.27601528,0.0,1.0
2009-09-22,8.24,8.26,7.79,7.94,2627000,14.768343902374,14.8041893972827,13.9618202669288,14.2306614787439,1465735.09820017,0.0,1.0
2009-09-23,8.24,8.5,8.07,8.3,3951500,14.768343902374,15.2343353361868,14.4636571956503,14.8758803871,2204740.09917699,0.0,1.0
2009-09-24,8.05,8.39,7.83,8.25,2924900,14.4278117007416,15.0371851141891,14.0335112567462,14.7862666498283,1631948.45402576,0.0,1.0
2009-09-25,8.14,8.17,7.89,7.96,4158200,14.5891164278306,14.6428846701936,14.1410477414722,14.2665069736526,2320068.39944269,0.0,1.0
2009-09-28,8.57,8.59,8.16,8.23,2392400,15.3597945683671,15.3956400632758,14.6249619227393,14.7504211549197,1334839.98817438,0.0,1.0
2009-09-29,8.73,9.17,8.51,8.56,3298300,15.6465585276365,16.4351594156274,15.2522580836411,15.3418718209128,1840287.04773263,0.0,1.0
2009-09-30,8.28,8.77,8.17,8.77,5553600,14.8400348921914,15.7182495174539,14.6428846701936,15.7182495174539,3098632.06751596,0.0,1.0
2009-10-01,7.96,8.33,7.6,8.18,3693500,14.2665069736526,14.929648629463,13.6212880652964,14.660807417648,2060788.95515885,0.0,1.0
2009-10-02,7.94,8.24,7.72,7.85,3103400,14.2306614787439,14.768343902374,13.8363610347485,14.0693567516548,1731542.55948017,0.0,1.0
2009-10-05,8.27,8.335,7.81,7.95,1625500,14.822112144737,14.9386100031902,13.9976657618375,14.2485842261982,906948.002331319,0.0,1.0
2009-10-06,8.23,8.58,8.09,8.3,1435300,14.7504211549197,15.3777173158215,14.4995026905589,14.8758803871,800825.879880737,0.0,1.0
2009-10-07,7.96,8.15,7.84,8.06,1087600,14.2665069736526,14.607039175285,14.0514340042005,14.4457344481959,606826.605558621,0.0,1.0
2009-10-08,8.14,8.2,8.0,8.06,1018400,14.5891164278306,14.6966529125567,14.3381979634699,14.4457344481959,568216.453752209,0.0,1.0
2009-10-09,8.29,8.35,8.06,8.09,620800,14.8579576396457,14.9654941243717,14.4457344481959,14.4995026905589,346375.465916507,0.0,1.0
2009-10-12,8.2,8.37,8.16,8.25,559500,14.6966529125567,15.0013396192804,14.6249619227393,14.7862666498283,312173.120457933,0.0,1.0
2009-10-13,8.09,8.3,7.9,8.2,751300,14.4995026905589,14.8758803871,14.1589704889265,14.6966529125567,419187.963181496,0.0,1.0
2009-10-14,8.07,8.29,7.98,8.25,1659900,14.4636571956503,14.8579576396457,14.3023524685612,14.7862666498283,926141.4882004,0.0,1.0
2009-10-15,7.99,8.04,7.91,8.01,1184300,14.3202752160156,14.4098889532873,14.1768932363809,14.3561207109242,660780.387056892,0.0,1.0
2009-10-16,7.81,8.1,7.8,7.91,1444300,13.9976657618375,14.5174254380133,13.9797430143832,14.1768932363809,805847.431416255,0.0,1.0
2009-10-19,7.78,7.88,7.7,7.82,1585000,13.9438975194745,14.1231249940179,13.8005155398398,14.0155885092918,884351.020421493,0.0,1.0
2009-10-20,7.56,7.78,7.45,7.78,1182900,13.5495970754791,13.9438975194745,13.3524468534814,13.9438975194745,659999.256818033,0.0,1.0
2009-10-21,7.52,7.65,7.48,7.52,2040300,13.4779060856617,13.7109018025681,13.4062150958444,13.4779060856617,1138385.73310156,0.0,1.0
2009-10-22,7.62,7.64,7.27,7.49,968200,13.8184382872941,13.8547071541899,13.1837331166179,13.5826906524715,533901.432753345,0.09,1.0
2009-10-23,7.5,7.85,7.45,7.79,1014700,13.6008250859194,14.2355302565956,13.5101529186799,14.1267236559083,559543.259465832,0.0,1.0
2009-10-26,7.5,7.76,7.4,7.59,1120700,13.6008250859194,14.0723203555646,13.4194807514405,13.7640349869504,617995.595627632,0.0,1.0
2009-10-27,7.49,7.67,7.45,7.56,741700,13.5826906524715,13.9091104545336,13.5101529186799,13.7096316866068,409000.921992518,0.0,1.0
2009-10-28,7.26,7.59,7.25,7.46,1394100,13.16559868317,13.7640349869504,13.1474642497221,13.5282873521278,768758.507954386,0.0,1.0
2009-10-29,7.41,7.47,7.25,7.33,1045800,13.4376151848884,13.5464217855757,13.1474642497221,13.2925397173052,576692.95432085,0.0,1.0
2009-10-30,7.32,7.4,7.17,7.33,1160400,13.2744052838573,13.4194807514405,13.002388782139,13.2925397173052,639887.649831629,0.0,1.0
2009-11-02,7.14,7.5,6.95,7.36,1167000,12.9479854817953,13.6008250859194,12.6034312462853,13.3469430176489,643527.134913398,0.0,1.0
2009-11-03,7.26,7.28,6.91,7.08,1413400,13.16559868317,13.2018675500658,12.5308935124938,12.8391788811079,779401.244632902,0.0,1.0
2009-11-04,7.13,7.56,7.12,7.33,1175100,12.9298510483474,13.7096316866068,12.9117166148995,13.2925397173052,647993.775695573,0.0,1.0
2009-11-05,7.36,7.42,7.11,7.3,782100,13.3469430176489,13.4557496183363,12.8935821814516,13.2381364169616,431278.982190034,0.0,1.0
2009-11-06,7.23,7.41,7.11,7.25,675800,13.1111953828263,13.4376151848884,12.8935821814516,13.1474642497221,372661.214888154,0.0,1.0
2009-11-09,7.42,7.45,7.28,7.33,792900,13.4557496183363,13.5101529186799,13.2018675500658,13.2925397173052,437234.503232933,0.0,1.0
2009-11-10,7.23,7.44,7.11,7.36,637500,13.1111953828263,13.4920184852321,12.8935821814516,13.3469430176489,351541.172671202,0.0,1.0
2009-11-11,7.33,7.41,7.18,7.33,688400,13.2925397173052,13.4376151848884,13.0205232155868,13.2925397173052,379609.322771538,0.0,1.0
2009-11-12,7.2,7.4,7.19,7.33,514400,13.0567920824826,13.4194807514405,13.0386576490347,13.2925397173052,283659.26152481,0.0,1.0
2009-11-13,7.21,7.32,7.1299,7.25,380300,13.0749265159305,13.2744052838573,12.9296697040129,13.1474642497221,209711.541908797,0.0,1.0
2009-11-16,7.25,7.4,7.19,7.27,909200,13.1474642497221,13.4194807514405,13.0386576490347,13.1837331166179,501366.641870833,0.0,1.0
2009-11-17,7.08,7.28,6.925,7.2,1326600,12.8391788811079,13.2018675500658,12.5580951626656,13.0567920824826,731536.501436261,0.0,1.0
2009-11-18,7.24,7.25,7.0,7.11,488100,13.1293298162742,13.1474642497221,12.6941034135248,12.8935821814516,269156.46491108,0.0,1.0
2009-11-19,6.95,7.22,6.85,7.15,879200,12.6034312462853,13.0930609493784,12.4220869118064,12.9661199152432,484823.527862777,0.0,1.0
2009-11-20,7.1,7.12,6.86,6.9,825000,12.8754477480037,12.9117166148995,12.4402213452543,12.5127590790459,454935.635221555,0.0,1.0
2009-11-23,7.14,7.3506,7.09,7.2,1004100,12.9479854817953,13.3298966502079,12.8573133145558,13.0567920824826,553698.025849651,0.0,1.0
2009-11-24,7.06,7.15,6.98,7.12,627100,12.8029100142121,12.9661199152432,12.657834546629,12.9117166148995,345806.226481743,0.0,1.0
2009-11-25,7.1,7.195,7.07,7.16,938000,12.8754477480037,13.0477248657587,12.82104444766,12.9842543486911,517248.031318568,0.0,1.0
2009-11-27,6.92,7.02,6.81,6.82,495800,12.5490279459416,12.7303722804206,12.3495491780148,12.3676836114627,273402.530839815,0.0,1.0
2009-11-30,7.2,7.23,6.82,6.94,1070800,13.0567920824826,13.1111953828263,12.3676836114627,12.5852968128374,590478.882660899,0.0,1.0
2009-12-01,7.21,7.36,7.145,7.28,573800,13.0749265159305,13.3469430176489,12.9570526985192,13.2018675500658,316414.627260762,0.0,1.0
2009-12-02,7.33,7.38,7.17,7.21,784300,13.2925397173052,13.3832118845447,13.002388782139,13.0749265159305,432492.143883959,0.0,1.0
2009-12-03,7.28,7.51,7.27,7.35,720600,13.2018675500658,13.6189595193673,13.1837331166179,13.328808584201,397365.598473517,0.0,1.0
2009-12-04,7.6,7.66,7.36,7.36,993700,13.7821694203983,13.8909760210857,13.3469430176489,13.3469430176489,547963.079660194,0.0,1.0
2009-12-07,7.57,7.69,7.45,7.62,568500,13.7277661200547,13.9453793214294,13.5101529186799,13.8184382872941,313492.01045267,0.0,1.0
2009-12-08,7.5,7.61,7.41,7.48,645700,13.6008250859194,13.8003038538462,13.4376151848884,13.5645562190236,356062.957166737,0.0,1.0
2009-12-09,7.35,7.53,7.33,7.46,523300,13.328808584201,13.6552283862631,13.2925397173052,13.5282873521278,288567.052013866,0.0,1.0
2009-12-10,7.38,7.48,7.25,7.44,610800,13.3832118845447,13.5645562190236,13.1474642497221,13.4920184852321,336817.801204031,0.0,1.0
2009-12-11,7.48,7.51,7.36,7.47,581500,13.5645562190236,13.6189595193673,13.3469430176489,13.5464217855757,320660.693189496,0.0,1.0
2009-12-14,7.78,7.79,7.34,7.5,738300,14.1085892224604,14.1267236559083,13.3106741507531,13.6008250859194,407126.035738271,0.0,1.0
2009-12-15,7.7,7.85,7.615,7.69,619500,13.9635137548773,14.2355302565956,13.8093710705702,13.9453793214294,341615.304266366,0.0,1.0
2009-12-16,7.62,7.83,7.54,7.74,816300,13.8184382872941,14.1992613896999,13.673362819711,14.0360514886688,450138.132159219,0.0,1.0
2009-12-17,7.61,7.61,7.43,7.51,897500,13.8003038538462,13.8003038538462,13.4738840517842,13.6189595193673,494914.827407692,0.0,1.0
2009-12-18,7.62,7.73,7.585,7.67,1505400,13.8184382872941,14.0179170552209,13.7549677702265,13.9091104545336,830133.460924278,0.0,1.0
2009-12-21,7.77,7.81,7.62,7.62,810700,14.0904547890125,14.1629925228041,13.8184382872941,13.8184382872941,447050.084211048,0.0,1.0
2009-12-22,7.68,7.92,7.65,7.75,511600,13.9272448879815,14.3624712907309,13.8728415876378,14.0541859221167,282115.237550723,0.0,1.0
2009-12-23,7.73,7.835,7.68,7.7,578400,14.0179170552209,14.2083286064238,13.9272448879815,13.9635137548773,318951.238075331,0.0,1.0
2009-12-24,7.86,7.87,7.7,7.78,198700,14.2536646900435,14.2717991234914,13.9635137548773,14.1085892224604,109570.558446695,0.0,1.0
2009-12-28,7.82,8.05,7.72,7.86,655600,14.181126956252,14.5982189255535,13.999782621773,14.2536646900435,361522.184789395,0.0,1.0
2009-12-29,7.67,7.93,7.59,7.82,628400,13.9091104545336,14.3806057241788,13.7640349869504,14.181126956252,346523.094755424,0.0,1.0
2009-12-30,7.55,7.7,7.51,7.59,700300,13.6914972531589,13.9635137548773,13.6189595193673,13.7640349869504,386171.424661399,0.0,1.0
2009-12-31,7.63,7.8,7.55,7.55,946500,13.836572720742,14.1448580893562,13.6914972531589,13.6914972531589,521935.246954184,0.0,1.0
2010-01-04,7.6,7.8,7.52,7.71,643600,13.7821694203983,14.1448580893562,13.6370939528152,13.9816481883252,354904.939186174,0.0,1.0
2010-01-05,7.98,8.03,7.58,7.59,1561800,14.4712778914183,14.5619500586577,13.7459005535026,13.7640349869504,861234.51525942,0.0,1.0
2010-01-06,8.14,8.19,7.91,7.97,1728100,14.7614288265845,14.852100993824,14.344336857283,14.4531434579704,952938.510577418,0.0,1.0
2010-01-07,8.31,8.31,8.06,8.14,1435000,15.0697141951987,15.0697141951987,14.6163533590014,14.7614288265845,791312.286718704,0.0,1.0
2010-01-08,8.15,8.31,8.1,8.29,456700,14.7795632600324,15.0697141951987,14.688891092793,15.0334453283029,251841.338915981,0.0,1.0
2010-01-11,8.25,8.29,8.15,8.23,481200,14.9609075945114,15.0334453283029,14.7795632600324,14.9246387276156,265351.548689226,0.0,1.0
2010-01-12,8.11,8.3,8.06,8.21,899800,14.7070255262409,15.0515797617508,14.6163533590014,14.8883698607198,496183.132814974,0.0,1.0
2010-01-13,8.33,8.35,8.11,8.18,995000,15.1059830620945,15.1422519289903,14.7070255262409,14.8339665603761,548679.947933874,0.0,1.0
2010-01-14,8.3,8.36,8.25,8.27,502800,15.0515797617508,15.1603863624382,14.9609075945114,14.9971764614071,277262.590775028,0.0,1.0
2010-01-15,8.28,8.35,8.1,8.3,487100,15.015310894855,15.1422519289903,14.688891092793,15.0515797617508,268605.027777478,0.0,1.0
2010-01-19,8.4,8.44,8.26,8.28,854800,15.2329240962297,15.3054618300213,14.9790420279592,15.015310894855,471368.461802892,0.0,1.0
2010-01-20,8.28,8.37,8.24,8.31,1038200,15.015310894855,15.1785207958861,14.9427731610635,15.0697141951987,572502.032105477,0.0,1.0
2010-01-21,8.17,8.39,8.17,8.3,1205600,14.8158321269282,15.2147896627818,14.8158321269282,15.0515797617508,664812.608270432,0.0,1.0
2010-01-22,7.77,8.14,7.63,8.11,1570000,14.0904547890125,14.7614288265845,13.836572720742,14.7070255262409,865756.299754959,0.0,1.0
2010-01-25,7.89,7.96,7.705,7.81,871400,14.3080679903872,14.4350090245225,13.9725809716012,14.1629925228041,480522.318220683,0.0,1.0
2010-01-26,7.86,7.99,7.77,7.84,642000,14.2536646900435,14.4894123248661,14.0904547890125,14.2173958231478,354022.639772411,0.0,1.0
2010-01-27,8.0,8.04,7.79,7.85,1150400,14.507546758314,14.5800844921056,14.1267236559083,14.2355302565956,634373.278495609,0.0,1.0
2010-01-28,7.78,8.01,7.7,8.0,837400,14.2717991234914,14.6937160641602,14.1250454049979,14.6753718493485,456492.691890285,0.09,1.0
2010-01-29,7.66,7.95,7.58,7.78,1145700,14.0516685457512,14.5836507752901,13.9049148272577,14.2717991234914,624556.576425482,0.0,1.0
2010-02-01,7.61,7.72,7.54,7.7,683500,13.9599474716928,14.1617338346213,13.831537968011,14.1250454049979,372597.032370443,0.0,1.0
2010-02-02,7.6,7.7,7.53,7.64,1918200,13.9416032568811,14.1250454049979,13.8131937531993,14.0149801161278,1045670.26699778,0.0,1.0
2010-02-03,7.49,7.63,7.48,7.57,835100,13.7398168939526,13.9966359013162,13.7214726791409,13.886570612446,455238.890610909,0.0,1.0
2010-02-04,7.14,7.42,7.11,7.37,1246300,13.0977693755436,13.6114073902708,13.0427367311085,13.5196863162123,679396.754123309,0.0,1.0
2010-02-05,7.08,7.22,6.83,7.15,1769600,12.9877040866734,13.244523094037,12.5290987163813,13.1161135903552,964663.801730414,0.0,1.0
2010-02-08,7.0,7.22,6.88,7.07,925700,12.84095036818,13.244523094037,12.6208197904397,12.9693598718618,504627.758398417,0.0,1.0
2010-02-09,6.79,7.2,6.7,7.12,1615000,12.4557218571346,13.2078346644137,12.2906239238294,13.0610809459202,880386.550516845,0.0,1.0
2010-02-10,6.89,6.96,6.7,6.77,1223200,12.6391640052514,12.7675735089332,12.2906239238294,12.4190334275112,666804.22823047,0.0,1.0
2010-02-11,6.96,6.96,6.75,6.83,729600,12.7675735089332,12.7675735089332,12.3823449978878,12.5290987163813,397727.571057024,0.0,1.0
2010-02-12,7.02,7.02,6.87,6.92,1434500,12.8776387978033,12.8776387978033,12.602475575628,12.6941966496865,781990.406635555,0.0,1.0
2010-02-16,7.14,7.18,7.0,7.11,802200,13.0977693755436,13.1711462347903,12.84095036818,13.0427367311085,437304.081005952,0.0,1.0
2010-02-17,7.15,7.28,7.11,7.18,512900,13.1161135903552,13.3545883829072,13.0427367311085,13.1711462347903,279597.685300367,0.0,1.0
2010-02-18,7.15,7.17,7.07,7.15,738600,13.1161135903552,13.1528020199786,12.9693598718618,13.1161135903552,402633.749976313,0.0,1.0
2010-02-19,7.15,7.18,7.06,7.06,1050100,13.1161135903552,13.1711462347903,12.9510156570501,12.9510156570501,572442.053682814,0.0,1.0
2010-02-22,7.23,7.26,7.12,7.18,508200,13.2628673088487,13.3178999532838,13.0610809459202,13.1711462347903,277035.569642516,0.0,1.0
2010-02-23,7.19,7.27,7.15,7.22,474000,13.189490449602,13.3362441680955,13.1161135903552,13.244523094037,258392.089749217,0.0,1.0
2010-02-24,7.24,7.28,7.13,7.19,454500,13.2812115236604,13.3545883829072,13.0794251607319,13.189490449602,247762.035424092,0.0,1.0
2010-02-25,7.2,7.22,7.09,7.13,570800,13.2078346644137,13.244523094037,13.0060483014851,13.0794251607319,311160.769681124,0.0,1.0
2010-02-26,7.19,7.27,7.14,7.2,1238600,13.189490449602,13.3362441680955,13.0977693755436,13.2078346644137,675199.245492363,0.0,1.0
2010-03-01,7.32,7.38,7.17,7.21,593100,13.4279652421539,13.538030531024,13.1528020199786,13.2261788792254,323317.190781141,0.0,1.0
2010-03-02,7.29,7.34,7.22,7.32,848700,13.3729325977188,13.4646536717773,13.244523094037,13.4279652421539,462652.672088948,0.0,1.0
2010-03-03,7.25,7.34,7.2,7.33,485700,13.2995557384721,13.4646536717773,13.2078346644137,13.4463094569656,264770.122344293,0.0,1.0
2010-03-04,7.21,7.3,7.18,7.25,891400,13.2261788792254,13.3912768125305,13.1711462347903,13.2995557384721,485929.765406016,0.0,1.0
2010-03-05,7.44,7.48,7.19,7.25,817000,13.6480958198941,13.7214726791409,13.189490449602,13.2995557384721,445372.01967323,0.0,1.0
2010-03-08,7.6,7.65,7.4019,7.45,574000,13.9416032568811,14.0333243309395,13.5782043614616,13.6664400347058,312905.188852428,0.0,1.0
2010-03-09,7.72,7.83,7.54,7.54,479600,14.1617338346213,14.3635201975499,13.831537968011,13.831537968011,261444.823298997,0.0,1.0
2010-03-10,7.84,7.89,7.68,7.74,497400,14.3818644123615,14.47358548642,14.0883569753746,14.1984222642447,271148.154939369,0.0,1.0
2010-03-11,7.98,7.98,7.68,7.77,774000,14.6386834197251,14.6386834197251,14.0883569753746,14.2534549086797,421931.38705885,0.0,1.0
2010-03-12,8.0,8.04,7.88,7.99,660200,14.6753718493485,14.7487487085953,14.4552412716083,14.6570276345368,359895.480279396,0.0,1.0
2010-03-15,7.9,8.06,7.695,7.99,762000,14.4919297012317,14.7854371382186,14.1158732975921,14.6570276345368,415389.815166462,0.0,1.0
2010-03-16,7.85,7.94,7.77,7.94,980800,14.4002086271732,14.5653065604784,14.2534549086797,14.5653065604784,534664.476004289,0.0,1.0
2010-03-17,8.1,8.19,7.97,8.0,1423200,14.8588139974654,15.0239119307705,14.6203392049135,14.6753718493485,775830.426436889,0.0,1.0
2010-03-18,8.09,8.17,8.07,8.12,548800,14.8404697826537,14.9872235011472,14.8037813530303,14.8955024270887,299167.887878418,0.0,1.0
2010-03-19,8.0,8.16,7.91,8.16,1045300,14.6753718493485,14.9688792863355,14.5102739160433,14.9688792863355,569825.424925859,0.0,1.0
2010-03-22,8.07,8.12,7.89,7.93,1117100,14.8037813530303,14.8955024270887,14.47358548642,14.5469623456667,608965.830081964,0.0,1.0
2010-03-23,8.31,8.36,7.96,8.06,1177100,15.2440425085108,15.3357635825692,14.6019949901018,14.7854371382186,641673.689543889,0.0,1.0
2010-03-24,8.44,8.5,8.21,8.29,1205400,15.4825173010627,15.5925825899328,15.0606003603939,15.2073540788874,657100.896590098,0.0,1.0
2010-03-25,8.52,8.68,8.46,8.52,787800,15.6292710195562,15.9227784565431,15.5192057306861,15.6292710195562,429454.194735091,0.0,1.0
2010-03-26,8.49,8.62,8.43,8.58,583100,15.5742383751211,15.812713167673,15.464173086251,15.7393363084263,317865.88087082,0.0,1.0
2010-03-29,8.41,8.5,8.33,8.5,459000,15.4274846566276,15.5925825899328,15.2807309381341,15.5925825899328,250215.124883736,0.0,1.0
2010-03-30,8.38,8.49,8.27,8.42,884000,15.3724520121926,15.5742383751211,15.170665649264,15.4458288714393,481895.796072379,0.0,1.0
2010-03-31,8.31,8.42,8.23,8.31,592800,15.2440425085108,15.4458288714393,15.0972887900173,15.2440425085108,323153.651483831,0.0,1.0
2010-04-01,8.22,8.36,8.08,8.33,1354800,15.0789445752056,15.3357635825692,14.822125567842,15.2807309381341,738543.466650295,0.0,1.0
2010-04-05,8.35,8.37,8.15,8.25,765100,15.3174193677575,15.3541077973809,14.9505350715238,15.1339772196407,417079.721238663,0.0,1.0
2010-04-06,8.47,8.55,8.25,8.26,1432700,15.5375499454977,15.6843036639912,15.1339772196407,15.1523214344523,781009.170851698,0.0,1.0
2010-04-07,8.33,8.54,8.29,8.43,705700,15.2807309381341,15.6659594491795,15.2073540788874,15.464173086251,384698.940371357,0.0,1.0
2010-04-08,8.28,8.39,8.25,8.28,736700,15.1890098640757,15.3907962270043,15.1339772196407,15.1890098640757,401598.001093351,0.0,1.0
2010-04-09,8.38,8.4,8.2,8.31,673800,15.3724520121926,15.4091404418159,15.0422561455822,15.2440425085108,367309.261757431,0.0,1.0
2010-04-12,8.37,8.44,8.32,8.42,305000,15.3541077973809,15.4825173010627,15.2623867233225,15.4458288714393,166264.952264792,0.0,1.0
2010-04-13,8.53,8.67,8.31,8.37,1297400,15.6476152343679,15.9044342417315,15.2440425085108,15.3541077973809,707252.94776505,0.0,1.0
2010-04-14,8.55,8.66,8.5012,8.61,642900,15.6843036639912,15.8860900269198,15.5947838957102,15.7943689528613,350464.71413454,0.0,1.0
2010-04-15,8.38,8.6,8.35,8.5,619300,15.3724520121926,15.7760247380497,15.3174193677575,15.5925825899328,337599.622746181,0.0,1.0
2010-04-16,8.17,8.44,8.06,8.39,934400,14.9872235011472,15.4825173010627,14.7854371382186,15.3907962270043,509370.398020397,0.0,1.0
2010-04-19,8.01,8.2325,7.94,8.11,881900,14.6937160641602,15.1018748437202,14.5653065604784,14.8771582122771,480751.020991213,0.0,1.0
2010-04-20,8.22,8.23,7.97,8.07,875300,15.0789445752056,15.0972887900173,14.6203392049135,14.8037813530303,477153.156450401,0.0,1.0
2010-04-21,8.4,8.43,8.2,8.25,521600,15.4091404418159,15.464173086251,15.0422561455822,15.1339772196407,284340.324922346,0.0,1.0
2010-04-22,8.48,8.54,8.22,8.29,377500,15.5558941603094,15.6659594491795,15.0789445752056,15.2073540788874,205786.94911462,0.0,1.0
2010-04-23,8.51,8.57,8.38,8.51,412300,15.6109268047445,15.7209920936146,15.3724520121926,15.6109268047445,224757.507602536,0.0,1.0
2010-04-26,8.47,8.56,8.42,8.52,716400,15.5375499454977,15.7026478788029,15.4458288714393,15.6292710195562,390531.841975401,0.0,1.0
2010-04-27,8.15,8.49,8.14,8.43,667800,14.9505350715238,15.5742383751211,14.9321908567121,15.464173086251,364038.475811239,0.0,1.0
2010-04-28,8.09,8.26,8.09,8.22,682200,14.8404697826537,15.1523214344523,14.8404697826537,15.0789445752056,371888.362082101,0.0,1.0
2010-04-29,8.2,8.27,8.11,8.16,943600,15.2073540788874,15.3371729551706,15.0404440950947,15.1331718638684,508801.199726264,0.09,1.0
2010-04-30,8.06,8.26,8.03,8.17,1211900,14.947716326321,15.3186274014158,14.8920796650568,15.1517174176232,653471.994434358,0.0,1.0
2010-05-03,8.24,8.33,8.04,8.11,893600,15.2815362939064,15.448446277699,14.9106252188116,15.0404440950947,481840.559639029,0.0,1.0
2010-05-04,8.03,8.11,7.96,8.11,947800,14.8920796650568,15.0404440950947,14.7622607887736,15.0404440950947,511065.893493592,0.0,1.0
2010-05-05,8.0,8.01,7.82,7.9,862400,14.8364430037926,14.8549885575473,14.5026230362073,14.6509874662452,465017.120224597,0.0,1.0
2010-05-06,7.64,8.0,6.61,7.93,1165200,14.1688030686219,14.8364430037926,12.2586110318836,14.7066241275094,628290.756592882,0.0,1.0
2010-05-07,7.56,7.84,7.37,7.6,1316600,14.020438638584,14.5397141437167,13.6680731172439,14.094620853603,709927.574777023,0.0,1.0
2010-05-10,7.9,8.01,7.71,7.81,704100,14.6509874662452,14.8549885575473,14.2986219449051,14.4840774824525,379659.733708417,0.0,1.0
2010-05-11,8.29,8.31,7.66,7.76,768000,15.3742640626801,15.4113551701896,14.2058941761314,14.3913497136788,414115.4317399,0.0,1.0
2010-05-12,8.42,8.61,8.25,8.34,1597500,15.6153562614917,15.9677217828318,15.3000818476611,15.4669918314538,861392.450787098,0.0,1.0
2010-05-13,8.5,8.64,8.42,8.42,797200,15.7637206915296,16.023358444096,15.6153562614917,15.6153562614917,429860.445550846,0.0,1.0
2010-05-14,8.28,8.5,8.17,8.47,1042300,15.3557185089253,15.7637206915296,15.1517174176232,15.7080840302654,562021.503258463,0.0,1.0
2010-05-17,8.24,8.52,8.03,8.3,810600,15.2815362939064,15.8008117990391,14.8920796650568,15.3928096164348,437085.897094223,0.0,1.0
2010-05-18,8.19,8.41,8.14,8.36,854600,15.1888085251327,15.596810707737,15.096080756359,15.5040829389633,460811.260370987,0.0,1.0
2010-05-19,7.81,8.28,7.68,8.13,1093700,14.4840774824525,15.3557185089253,14.2429852836409,15.0775352026042,589737.041268138,0.0,1.0
2010-05-20,7.39,7.76,7.37,7.61,1487900,13.7051642247534,14.3913497136788,13.6680731172439,14.1131664073577,802294.727715884,0.0,1.0
2010-05-21,7.45,7.52,7.2,7.32,1421800,13.8164375472819,13.946256423565,13.3527987034133,13.5753453484702,766652.761520558,0.0,1.0
2010-05-24,7.35,7.57,7.33,7.42,711300,13.6309820097344,14.0389841923387,13.593890902225,13.7608008860176,383542.06588098,0.0,1.0
2010-05-25,7.26,7.29,7.08,7.14,1042800,13.4640720259418,13.519708687206,13.1302520583564,13.2415253808849,562291.109659333,0.0,1.0
2010-05-26,7.41,7.52,7.28,7.28,1152400,13.7422553322629,13.946256423565,13.5011631334513,13.5011631334513,621388.832730548,0.0,1.0
2010-05-27,7.76,7.77,7.46,7.6,593700,14.3913497136788,14.4098952674336,13.8349831010366,14.094620853603,320130.640395806,0.0,1.0
2010-05-28,7.71,7.78,7.59,7.7,899100,14.2986219449051,14.4284408211883,14.0760752998482,14.2800763911504,484806.230048626,0.0,1.0
2010-06-01,7.51,7.72,7.49,7.64,785300,13.9277108698103,14.3171674986598,13.8906197623008,14.1688030686219,423443.813210083,0.0,1.0
2010-06-02,7.6,7.62,7.37,7.53,1237200,14.094620853603,14.1317119611124,13.6680731172439,13.9648019773198,667114.078318495,0.0,1.0
2010-06-03,7.54,7.7,7.46,7.7,1054100,13.9833475310745,14.2800763911504,13.8349831010366,14.2800763911504,568384.214319049,0.0,1.0
2010-06-04,7.16,7.465,7.14,7.42,1402500,13.2786164883944,13.844255877914,13.2415253808849,13.7608008860176,756245.954446887,0.0,1.0
2010-06-07,6.96,7.31,6.94,7.2,930200,12.9077054132996,13.5567997947155,12.8706143057901,13.3527987034133,501575.748182883,0.0,1.0
2010-06-08,6.98,7.08,6.68,7.0,941100,12.944796520809,13.1302520583564,12.3884299081668,12.9818876283185,507453.167721903,0.0,1.0
2010-06-09,7.0,7.25,6.96,7.01,699900,12.9818876283185,13.445526472187,12.9077054132996,13.0004331820733,377395.03994109,0.0,1.0
2010-06-10,7.32,7.32,7.08,7.15,484100,13.5753453484702,13.5753453484702,13.1302520583564,13.2600709346396,261032.917324592,0.0,1.0
2010-06-11,7.36,7.37,7.15,7.25,531700,13.6495275634892,13.6680731172439,13.2600709346396,13.445526472187,286699.446687637,0.0,1.0
2010-06-14,7.62,7.7,7.36,7.46,924000,14.1317119611124,14.2800763911504,13.6495275634892,13.8349831010366,498232.62881207,0.0,1.0
2010-06-15,7.77,7.85,7.56,7.64,812700,14.4098952674336,14.5582596974715,14.020438638584,14.1688030686219,438218.243977886,0.0,1.0
2010-06-16,7.76,7.83,7.67,7.73,470000,14.3913497136788,14.521168589962,14.2244397298861,14.3357130524146,253430.016819992,0.0,1.0
2010-06-17,7.6,7.79,7.52,7.79,819200,14.094620853603,14.446986374943,13.946256423565,14.446986374943,441723.127189226,0.0,1.0
2010-06-18,7.63,7.71,7.53,7.6,1073300,14.1502575148672,14.2986219449051,13.9648019773198,14.094620853603,578737.100112546,0.0,1.0
2010-06-21,7.5,7.76,7.46,7.71,746000,13.9091653160556,14.3913497136788,13.8349831010366,14.2986219449051,402252.750101517,0.0,1.0
2010-06-22,7.17,7.59,7.16,7.5,662300,13.2971620421491,14.0760752998482,13.2786164883944,13.9091653160556,357120.63859549,0.0,1.0
2010-06-23,7.14,7.3,7.06,7.2,889900,13.2415253808849,13.5382542409607,13.093160950847,13.3527987034133,479845.472272575,0.0,1.0
2010-06-24,7.01,7.16,6.99,7.06,843700,13.0004331820733,13.2786164883944,12.9633420745638,13.093160950847,454933.84083197,0.0,1.0
2010-06-25,7.14,7.2,6.99,7.05,2741500,13.2415253808849,13.3527987034133,12.9633420745638,13.0746153970922,1478251.89598299,0.0,1.0
2010-06-28,7.1,7.23,7.07,7.18,614400,13.1673431658659,13.4084353646776,13.1117065046017,13.3157075959038,331292.345391921,0.0,1.0
2010-06-29,6.85,7.01,6.81,6.98,1101600,12.7037043219974,13.0004331820733,12.6295221069784,12.944796520809,593996.822401921,0.0,1.0
2010-06-30,6.74,6.95,6.72,6.84,1378700,12.4997032306953,12.8891598595448,12.4626121231858,12.6851587682427,743412.689765364,0.0,1.0
2010-07-01,6.53,6.81,6.47,6.76,1626800,12.1102466018457,12.6295221069784,11.9989732793173,12.5367943382047,877191.385878217,0.0,1.0
2010-07-02,6.26,6.57,6.2206,6.56,1758800,11.6095166504677,12.1844288168647,11.536447168674,12.1658832631099,948367.475708513,0.0,1.0
2010-07-06,6.02,6.39,6.02,6.28,1795200,11.1644233603539,11.8506088492793,11.1644233603539,11.6466077579772,967994.82169202,0.0,1.0
2010-07-07,6.27,6.27,6.0,6.03,1212100,11.6280622042224,11.6280622042224,11.1273322528444,11.1829689141087,653579.836994708,0.0,1.0
2010-07-08,6.22,6.4,6.14,6.32,1274000,11.5353344354487,11.8691544030341,11.3869700054108,11.7207899729961,686957.109422702,0.0,1.0
2010-07-09,6.3,6.32,6.18,6.19,571800,11.6836988654867,11.7207899729961,11.4611522204298,11.4796977741845,308321.880037597,0.0,1.0
2010-07-12,6.32,6.36,6.15,6.28,880700,11.7207899729961,11.7949721880151,11.4055155591656,11.6466077579772,474884.714496526,0.0,1.0
2010-07-13,6.49,6.52,6.4,6.42,1378500,12.0360643868267,12.091701048091,11.8691544030341,11.9062455105436,743304.84720502,0.0,1.0
2010-07-14,6.36,6.48,6.21,6.44,1981000,11.7949721880151,12.017518833072,11.516788881694,11.943336618053,1068180.56025618,0.0,1.0
2010-07-15,6.38,6.45,6.22,6.39,789400,11.8320632955246,11.9618821718078,11.5353344354487,11.8506088492793,425654.585697236,0.0,1.0
2010-07-16,6.24,6.6,6.18,6.53,2603100,11.5724255429582,12.2400654781289,11.4611522204298,12.1102466018457,1403624.84422153,0.0,1.0
2010-07-19,6.33,6.36,6.15,6.35,2126500,11.7393355267509,11.7949721880151,11.4055155591656,11.7764266342604,1146636.02291002,0.0,1.0
2010-07-20,6.38,6.44,6.24,6.24,1905100,11.8320632955246,11.943336618053,11.5724255429582,11.5724255429582,1027254.30860376,0.0,1.0
2010-07-21,6.47,6.59,6.28,6.45,1240400,11.9989732793173,12.2215199243741,11.6466077579772,11.9618821718078,668839.559284077,0.0,1.0
2010-07-22,6.73,6.83,6.5,6.55,1312600,12.4811576769405,12.6666132144879,12.0546099405815,12.1473377093552,707770.723570045,0.0,1.0
2010-07-23,6.71,6.76,6.55,6.69,1437100,12.444066569431,12.5367943382047,12.1473377093552,12.4069754619216,774902.717387257,0.0,1.0
2010-07-26,7.05,7.095,6.68,6.71,880800,13.0746153970922,13.1580703889886,12.3884299081668,12.444066569431,474938.635776699,0.0,1.0
2010-07-27,7.04,7.2,7.005,7.12,856500,13.0560698433375,13.3527987034133,12.9911604051959,13.2044342733754,461835.764694303,0.0,1.0
2010-07-28,7.0,7.1,6.96,7.04,643400,12.9818876283185,13.1673431658659,12.9077054132996,13.0560698433375,346929.516642516,0.0,1.0
2010-07-29,6.91,7.06,6.87,7.04,1114000,12.9818876283185,13.2636941614947,12.9067392194715,13.2261199570713,592959.993214566,0.09,1.0
2010-07-30,6.85,6.91,6.71,6.79,771800,12.869165015048,12.9818876283185,12.6061455840835,12.7564424017775,410813.754724419,0.0,1.0
2010-08-02,6.99,7.07,6.9,6.98,938600,13.1321844460125,13.2824812637065,12.9631005261068,13.1133973438008,499598.069686887,0.0,1.0
2010-08-03,7.23,7.365,6.95,6.95,1626300,13.5830748990945,13.8367007789531,13.0570360371655,13.0570360371655,865647.070884063,0.0,1.0
2010-08-04,7.25,7.32,7.17,7.25,603500,13.620649103518,13.7521588190002,13.470352285824,13.620649103518,321231.019663366,0.0,1.0
2010-08-05,7.18,7.29,7.12,7.18,667900,13.4891393880357,13.695797512365,13.3764167747652,13.4891393880357,355509.855895879,0.0,1.0
2010-08-06,7.03,7.14,6.93,7.1,619700,13.2073328548595,13.4139909791887,13.019461832742,13.3388425703417,329853.956728067,0.0,1.0
2010-08-09,7.19,7.21,7.01,7.11,369500,13.5079264902475,13.545500694671,13.169758650436,13.3576296725535,196677.484284364,0.0,1.0
2010-08-10,6.94,7.13,6.75,7.0,1057500,13.0382489349538,13.395203876977,12.6812939929305,13.1509715482243,562886.169501258,0.0,1.0
2010-08-11,6.62,6.87,6.59,6.8,774400,12.4370616641778,12.9067392194715,12.3807003575426,12.7752295039893,412197.682895296,0.0,1.0
2010-08-12,6.58,6.65,6.4675,6.47,761700,12.3619132553308,12.493422970813,12.1505583554486,12.1552551310016,405437.726060624,0.0,1.0
2010-08-13,6.41,6.55,6.39,6.48,633600,12.0425325177311,12.3055519486956,12.0049583133076,12.1740422332133,337252.649641605,0.0,1.0
2010-08-16,6.49,6.61,6.31,6.35,681300,12.1928293354251,12.418274561966,11.8546614956136,11.9298099044606,362642.408776555,0.0,1.0
2010-08-17,6.6,6.65,6.52,6.58,689000,12.3994874597543,12.493422970813,12.2491906420603,12.3619132553308,366740.965282617,0.0,1.0
2010-08-18,6.59,6.64,6.46,6.6,572200,12.3807003575426,12.4746358686013,12.1364680287898,12.3994874597543,304570.653606259,0.0,1.0
2010-08-19,6.38,6.585,6.305,6.54,997800,11.9861712110958,12.3713068064367,11.8452679445077,12.2867648464838,531109.049577643,0.0,1.0
2010-08-20,6.34,6.37,6.29,6.35,499300,11.9110228022488,11.9673841088841,11.8170872911901,11.9298099044606,265767.436815111,0.0,1.0
2010-08-23,6.26,6.43,6.26,6.36,793500,11.7607259845548,12.0801067221546,11.7607259845548,11.9485970066723,422364.232150592,0.0,1.0
2010-08-24,6.29,6.39,6.13,6.17,1103800,11.8170872911901,12.0049583133076,11.5164936558021,11.5916420646491,587530.736544198,0.0,1.0
2010-08-25,6.38,6.4,6.1701,6.25,808700,11.9861712110958,12.0237454155193,11.5918299356712,11.7419388823431,430454.889149569,0.0,1.0
2010-08-26,6.6,6.72,6.38,6.38,1497900,12.3994874597543,12.6249326862953,11.9861712110958,11.9861712110958,797302.31044533,0.0,1.0
2010-08-27,6.65,6.69,6.43,6.66,578200,12.493422970813,12.56857137966,12.0801067221546,12.5122100730248,307764.334000595,0.0,1.0
2010-08-30,6.56,6.67,6.5275,6.6,511800,12.3243390509073,12.5309971752365,12.2632809687191,12.3994874597543,272420.937636638,0.0,1.0
2010-08-31,6.57,6.59,6.46,6.53,728700,12.3431261531191,12.3807003575426,12.1364680287898,12.2679777442721,387872.483891788,0.0,1.0
2010-09-01,6.72,6.74,6.61,6.68,476300,12.6249326862953,12.6625068907188,12.418274561966,12.5497842774483,253524.995303498,0.0,1.0
2010-09-02,6.79,6.79,6.7,6.77,648100,12.7564424017775,12.7564424017775,12.5873584818718,12.718868197354,344970.710594579,0.0,1.0
2010-09-03,6.92,6.98,6.84,6.89,597400,13.0006747305303,13.1133973438008,12.8503779128363,12.944313423895,317984.11126246,0.0,1.0
2010-09-07,6.89,6.94,6.85,6.91,686800,12.944313423895,13.0382489349538,12.869165015048,12.9818876283185,365569.949138029,0.0,1.0
2010-09-08,6.99,7.02,6.91,6.92,855900,13.1321844460125,13.1885457526478,12.9818876283185,13.0006747305303,455578.508251658,0.0,1.0
2010-09-09,6.97,7.07,6.9,7.07,673500,13.094610241589,13.2824812637065,12.9631005261068,13.2824812637065,358490.624263923,0.0,1.0
2010-09-10,7.15,7.2,6.97,6.97,572500,13.4327780814005,13.5267135924592,13.094610241589,13.094610241589,304730.337625977,0.0,1.0
2010-09-13,7.18,7.2,7.095,7.2,640200,13.4891393880357,13.5267135924592,13.3294490192359,13.5267135924592,340765.698075373,0.0,1.0
2010-09-14,7.14,7.2,7.102,7.18,409300,13.4139909791887,13.5267135924592,13.3425999907841,13.4891393880357,217862.23090011,0.0,1.0
2010-09-15,7.16,7.17,6.82,7.14,507000,13.4515651836122,13.470352285824,12.8128037084128,13.4139909791887,269865.993321172,0.0,1.0
2010-09-16,7.09,7.15,7.03,7.12,371200,13.32005546813,13.4327780814005,13.2073328548595,13.3764167747652,197582.360396092,0.0,1.0
2010-09-17,7.16,7.18,7.0,7.13,911900,13.4515651836122,13.4891393880357,13.1509715482243,13.395203876977,485386.191932104,0.0,1.0
2010-09-20,7.3,7.35,7.1599,7.18,818400,13.7145846145767,13.8085201256355,13.4513773125901,13.4891393880357,435618.005787075,0.0,1.0
2010-09-21,7.24,7.35,7.23,7.28,446600,13.6018620013062,13.8085201256355,13.5830748990945,13.6770104101532,237716.277351549,0.0,1.0
2010-09-22,7.1,7.25,7.07,7.2,401200,13.3388425703417,13.620649103518,13.2824812637065,13.5267135924592,213550.76236776,0.0,1.0
2010-09-23,6.85,7.06,6.78,7.03,499800,12.869165015048,13.2636941614947,12.7376552995658,13.2073328548595,266033.576847972,0.0,1.0
2010-09-24,7.19,7.19,6.89,6.94,497000,13.5079264902475,13.5079264902475,12.944313423895,13.0382489349538,264543.192663949,0.0,1.0
2010-09-27,6.95,7.22,6.87,7.2,656600,13.0570360371655,13.5642877968827,12.9067392194715,13.5267135924592,349495.091153217,0.0,1.0
2010-09-28,7.11,7.14,6.8,6.98,634300,13.3576296725535,13.4139909791887,12.7752295039893,13.1133973438008,337625.245687611,0.0,1.0
2010-09-29,7.13,7.2,7.02,7.1,751000,13.395203876977,13.5267135924592,13.1885457526478,13.3388425703417,399742.329357395,0.0,1.0
2010-09-30,7.14,7.28,7.07,7.2,887400,13.4139909791887,13.6770104101532,13.2824812637065,13.5267135924592,472345.330321909,0.0,1.0
2010-10-01,7.14,7.225,7.06,7.21,577700,13.4139909791887,13.5736813479886,13.2636941614947,13.545500694671,307498.193967734,0.0,1.0
2010-10-04,6.98,7.12,6.86,7.1,753600,13.1133973438008,13.3764167747652,12.8879521172598,13.3388425703417,401126.257528272,0.0,1.0
2010-10-05,7.25,7.26,6.99,7.06,616200,13.620649103518,13.6394362057297,13.1321844460125,13.2636941614947,327990.976498038,0.0,1.0
2010-10-06,7.16,7.26,7.105,7.25,343900,13.4515651836122,13.6394362057297,13.3482361214476,13.620649103518,183051.114601876,0.0,1.0
2010-10-07,7.07,7.25,7.04,7.22,785300,13.2824812637065,13.620649103518,13.2261199570713,13.5642877968827,417999.535611668,0.0,1.0
2010-10-08,7.09,7.1202,7.02,7.09,1277200,13.32005546813,13.3767925168095,13.1885457526478,13.32005546813,679828.099940434,0.0,1.0
2010-10-11,7.03,7.1,7.01,7.07,1030600,13.2073328548595,13.3388425703417,13.169758650436,13.2824812637065,548567.835733332,0.0,1.0
2010-10-12,7.08,7.1893,7.02,7.03,561700,13.3012683659182,13.5066113930927,13.1885457526478,13.2073328548595,298981.712916178,0.0,1.0
2010-10-13,7.17,7.25,7.08,7.14,805700,13.470352285824,13.620649103518,13.3012683659182,13.4139909791887,428858.048952401,0.0,1.0
2010-10-14,7.05,7.19,6.99,7.14,1189000,13.244907059283,13.5079264902475,13.1321844460125,13.4139909791887,632880.998143733,0.0,1.0
2010-10-15,7.04,7.17,7.0,7.15,997900,13.2261199570713,13.470352285824,13.1509715482243,13.4327780814005,531162.277584213,0.0,1.0
2010-10-18,7.07,7.07,7.0,7.07,993400,13.2824812637065,13.2824812637065,13.1509715482243,13.2824812637065,528767.017288464,0.0,1.0
2010-10-19,7.03,7.15,6.91,6.99,503900,13.2073328548595,13.4327780814005,12.9818876283185,13.1321844460125,268215.925117432,0.0,1.0
2010-10-20,7.34,7.389,7.08,7.09,545700,13.7897330234237,13.8817898242613,13.3012683659182,13.32005546813,290465.231864622,0.0,1.0
2010-10-21,7.36,7.42,7.27,7.39,563500,13.8273072278472,13.9400298411177,13.6582233079415,13.8836685344825,299939.817034478,0.0,1.0
2010-10-22,7.47,7.5,7.28,7.37,584300,14.0339653521765,14.0903266588117,13.6770104101532,13.846094330059,311011.242401499,0.0,1.0
2010-10-25,7.51,7.58,7.45,7.52,533600,14.1091137610235,14.2406234765057,13.996391147753,14.1279008632352,284024.643069382,0.0,1.0
2010-10-26,7.44,7.48,7.33,7.44,426000,13.9776040455412,14.0527524543882,13.770945921212,13.9776040455412,226751.307997671,0.0,1.0
2010-10-27,7.41,7.47,7.3,7.36,599900,13.921242738906,14.0339653521765,13.7145846145767,13.8273072278472,319314.811426766,0.0,1.0
2010-10-28,7.4,7.45,7.34,7.42,431200,14.0715395566,14.166617526577,13.9574459926275,14.1095707445908,226761.257157777,0.09,1.0
2010-10-29,7.41,7.45,7.29,7.35,321000,14.0905551505954,14.166617526577,13.8623680226505,13.9764615866229,168808.820843336,0.0,1.0
2010-11-01,7.38,7.5,7.32,7.46,474900,14.0335083686091,14.261695496554,13.9194148046367,14.1856331205724,249742.395696264,0.0,1.0
2010-11-02,7.44,7.57,7.41,7.46,661900,14.1476019325816,14.3948046545218,14.0905551505954,14.1856331205724,348082.736810605,0.0,1.0
2010-11-03,7.44,7.47,7.33,7.47,333600,14.1476019325816,14.2046487145678,13.9384303986321,14.2046487145678,175434.96147457,0.0,1.0
2010-11-04,7.62,7.67,7.49,7.58,553600,14.4898826244989,14.5849605944759,14.2426799025586,14.4138202485173,291129.480432619,0.0,1.0
2010-11-05,7.65,7.67,7.24,7.4,507600,14.5469294064851,14.5849605944759,13.7672900526735,14.0715395566,266938.808286845,0.0,1.0
2010-11-08,7.68,7.69,7.52,7.59,375900,14.6039761884713,14.6229917824667,14.2997266845448,14.4328358425127,197679.86216514,0.0,1.0
2010-11-09,7.59,8.04,7.58,7.73,1355700,14.4328358425127,15.2885375723059,14.4138202485173,14.6990541584483,712941.178870125,0.0,1.0
2010-11-10,7.84,7.95,7.67,7.83,1481500,14.9082256923978,15.1173972263472,14.5849605944759,14.8892100984024,779097.408347048,0.0,1.0
2010-11-11,7.76,7.89,7.76,7.8,824000,14.7561009404345,15.0033036623748,14.7561009404345,14.8321633164162,433328.561915606,0.0,1.0
2010-11-12,7.66,7.81,7.625,7.7,697900,14.5659450004805,14.8511789104116,14.4993904214966,14.6420073764621,367014.567185558,0.0,1.0
2010-11-15,7.74,7.82,7.69,7.69,898100,14.7180697524437,14.870194504407,14.6229917824667,14.6229917824667,472296.579437385,0.0,1.0
2010-11-16,7.56,7.69,7.48,7.66,1181400,14.3757890605264,14.6229917824667,14.2236643085632,14.5659450004805,621279.566804729,0.0,1.0
2010-11-17,7.56,7.61,7.5,7.56,531000,14.3757890605264,14.4708670305035,14.261695496554,14.3757890605264,279244.498030566,0.0,1.0
2010-11-18,7.68,7.72,7.59,7.64,692100,14.6039761884713,14.6800385644529,14.4328358425127,14.5279138124897,363964.438958483,0.0,1.0
2010-11-19,7.69,7.7,7.5,7.53,649800,14.6229917824667,14.6420073764621,14.261695496554,14.3187422785402,341719.538267913,0.0,1.0
2010-11-22,7.74,7.76,7.61,7.63,639800,14.7180697524437,14.7561009404345,14.4708670305035,14.5088982184943,336460.696497093,0.0,1.0
2010-11-23,7.57,7.73,7.57,7.64,311500,14.3948046545218,14.6990541584483,14.3948046545218,14.5279138124897,163812.921161057,0.0,1.0
2010-11-24,7.7,7.84,7.655,7.66,663700,14.6420073764621,14.9082256923978,14.5564372034828,14.5659450004805,349029.328329353,0.0,1.0
2010-11-26,7.67,7.72,7.61,7.65,194600,14.5849605944759,14.6800385644529,14.4708670305035,14.5469294064851,102337.060860166,0.0,1.0
2010-11-29,7.65,7.66,7.45,7.58,504600,14.5469294064851,14.5659450004805,14.166617526577,14.4138202485173,265361.155755599,0.0,1.0
2010-11-30,7.42,7.62,7.42,7.56,873300,14.1095707445908,14.4898826244989,14.1095707445908,14.3757890605264,459254.651845748,0.0,1.0
2010-12-01,7.44,7.59,7.4,7.55,869100,14.1476019325816,14.4328358425127,14.0715395566,14.356773466531,457045.938302004,0.0,1.0
2010-12-02,7.67,7.67,7.4,7.45,528400,14.5849605944759,14.5849605944759,14.0715395566,14.166617526577,277877.199170152,0.0,1.0
2010-12-03,7.71,7.73,7.56,7.64,271000,14.6610229704575,14.6990541584483,14.3757890605264,14.5279138124897,142514.611989234,0.0,1.0
2010-12-06,7.71,7.73,7.61,7.67,287700,14.6610229704575,14.6990541584483,14.4708670305035,14.5849605944759,151296.877746504,0.0,1.0
2010-12-07,7.85,8.0,7.81,7.82,754700,14.9272412863932,15.2124751963243,14.8511789104116,14.870194504407,396884.788443819,0.0,1.0
2010-12-08,7.81,7.92,7.74,7.88,654000,14.8511789104116,15.060350444361,14.7180697524437,14.9842880683794,343928.251811656,0.0,1.0
2010-12-09,7.89,7.92,7.76,7.88,629100,15.0033036623748,15.060350444361,14.7561009404345,14.9842880683794,330833.735802314,0.0,1.0
2010-12-10,7.97,8.0,7.84,7.89,558100,15.1554284143381,15.2124751963243,14.9082256923978,15.0033036623748,293495.959229488,0.0,1.0
2010-12-13,7.89,7.99,7.88,7.99,541400,15.0033036623748,15.1934596023289,14.9842880683794,15.1934596023289,284713.693472219,0.0,1.0
2010-12-14,7.86,7.95,7.83,7.94,283600,14.9462568803886,15.1173972263472,14.8892100984024,15.0983816323518,149140.752620468,0.0,1.0
2010-12-15,7.85,7.97,7.79,7.83,535800,14.9272412863932,15.1554284143381,14.8131477224208,14.8892100984024,281768.742080559,0.0,1.0
2010-12-16,8.03,8.03,7.85,7.87,805100,15.2695219783105,15.2695219783105,14.9272412863932,14.965272474384,423389.350968754,0.0,1.0
2010-12-17,7.78,8.0,7.75,7.99,1268400,14.7941321284254,15.2124751963243,14.7370853464391,15.1934596023289,667031.490210863,0.0,1.0
2010-12-20,7.77,7.82,7.75,7.79,677800,14.77511653443,14.870194504407,14.7370853464391,14.8131477224208,356444.295226208,0.0,1.0
2010-12-21,7.91,7.91,7.76,7.83,669900,15.0413348503656,15.0413348503656,14.7561009404345,14.8892100984024,352289.810227262,0.0,1.0
2010-12-22,8.0,8.2,7.88,7.89,583700,15.2124751963243,15.5927870762324,14.9842880683794,15.0033036623748,306958.594162789,0.0,1.0
2010-12-23,8.09,8.12,7.98,7.99,346100,15.3836155422829,15.4406623242691,15.1744440083335,15.1934596023289,182008.513688096,0.0,1.0
2010-12-27,8.23,8.24,8.04,8.08,221000,15.6498338582186,15.668849452214,15.2885375723059,15.3645999482875,116220.403135132,0.0,1.0
2010-12-28,8.19,8.25,8.14,8.25,216900,15.573771482237,15.6878650462094,15.47869351226,15.6878650462094,114064.278009095,0.0,1.0
2010-12-29,8.28,8.29,8.18,8.2,590400,15.7449118281956,15.763927422191,15.5547558882416,15.5927870762324,310482.018149239,0.0,1.0
2010-12-30,8.35,8.36,8.21,8.24,504400,15.8780209861635,15.8970365801589,15.6118026702278,15.668849452214,265255.978920182,0.0,1.0
2010-12-31,8.34,8.44,8.27,8.32,558400,15.8590053921681,16.0491613321221,15.7258962342002,15.8209742041772,293653.724482613,0.0,1.0
2011-01-03,8.54,8.59,8.4,8.42,615100,16.2393172720762,16.3343952420532,15.9730989561405,16.0111301441313,323471.357323165,0.0,1.0
2011-01-04,8.3,8.6,8.24,8.59,549100,15.7829430161864,16.3534108360486,15.668849452214,16.3343952420532,288763.001635751,0.0,1.0
2011-01-05,8.38,8.43,8.28,8.3,333000,15.9350677681497,16.0301457381267,15.7449118281956,15.7829430161864,175119.43096832,0.0,1.0
2011-01-06,8.47,8.49,8.33,8.37,536200,16.1062081141083,16.1442393020991,15.8399897981727,15.9160521741543,281979.095751393,0.0,1.0
2011-01-07,8.48,8.62,8.31,8.5,418700,16.1252237081037,16.3914420240394,15.8019586101818,16.1632548960945,220187.704944252,0.0,1.0
2011-01-10,8.63,8.66,8.32,8.44,896400,16.4104576180348,16.467504400021,15.8209742041772,16.0491613321221,471402.576336345,0.0,1.0
2011-01-11,8.61,8.71,8.43,8.67,555800,16.372426430044,16.5625823699981,16.0301457381267,16.4865199940164,292286.4256222,0.0,1.0
2011-01-12,8.41,8.53,8.08,8.27,2649500,15.9921145501359,16.2203016780808,15.3645999482875,15.7258962342002,1393330.12717888,0.0,1.0
2011-01-13,8.33,8.44,8.31,8.38,1004700,15.8399897981727,16.0491613321221,15.8019586101818,15.9350677681497,528355.832714328,0.0,1.0
2011-01-14,8.35,8.41,8.25,8.33,728200,15.8780209861635,15.9921145501359,15.6878650462094,15.8399897981727,382948.857751144,0.0,1.0
2011-01-18,8.55,8.55,8.26,8.34,958900,16.2583328660716,16.2583328660716,15.7068806402048,15.8590053921681,504270.337403971,0.0,1.0
2011-01-19,8.43,8.62,8.38,8.53,619500,16.0301457381267,16.3914420240394,15.9350677681497,16.2203016780808,325785.247702327,0.0,1.0
2011-01-20,8.46,8.65,8.41,8.41,574500,16.0871925201129,16.4484888060256,15.9921145501359,15.9921145501359,302120.459733635,0.0,1.0
2011-01-21,8.5,8.51,8.38,8.5,742400,16.1632548960945,16.1822704900899,15.9350677681497,16.1632548960945,390416.413065711,0.0,1.0
2011-01-24,8.54,8.62,8.45,8.53,632800,16.2393172720762,16.3914420240394,16.0681769261175,16.2203016780808,332779.507257517,0.0,1.0
2011-01-25,8.58,8.58,8.42,8.48,290100,16.3153796480578,16.3153796480578,16.0111301441313,16.1252237081037,152558.999771501,0.0,1.0
2011-01-26,8.6,8.665,8.51,8.6,665400,16.3534108360486,16.4770121970187,16.1822704900899,16.3534108360486,349923.331430392,0.0,1.0
2011-01-27,8.7,8.73,8.56,8.59,231400,16.5435667760026,16.6006135579889,16.277348460067,16.3343952420532,121689.598576785,0.0,1.0
2011-01-28,8.49,8.7,8.49,8.68,478100,16.1442393020991,16.5435667760026,16.1442393020991,16.5055355880118,251425.225062926,0.0,1.0
2011-01-31,8.52,8.59,8.49,8.53,1151300,16.2012860840854,16.3343952420532,16.1442393020991,16.2203016780808,605450.453074556,0.0,1.0
2011-02-01,8.69,8.7,8.5,8.57,589800,16.5245511820072,16.5435667760026,16.1632548960945,16.2963640540624,310166.48764299,0.0,1.0
2011-02-02,8.57,8.71,8.54,8.63,391200,16.2963640540624,16.5625823699981,16.2393172720762,16.4104576180348,205725.890074495,0.0,1.0
2011-02-03,8.6,8.63,8.49,8.55,282500,16.3534108360486,16.4104576180348,16.1442393020991,16.2583328660716,148562.280025677,0.0,1.0
2011-02-04,8.66,8.68,8.49,8.61,1014500,16.467504400021,16.5055355880118,16.1442393020991,16.372426430044,533509.497649735,0.0,1.0
2011-02-07,8.67,8.79,8.61,8.65,331400,16.5720901669958,16.8014616571964,16.4574044218954,16.5338615852957,173378.129798147,0.045,1.0
2011-02-08,8.67,8.78,8.55,8.64,929300,16.5720901669958,16.7823473663463,16.3427186767951,16.5147472944456,486180.736334998,0.0,1.0
2011-02-09,8.62,8.7,8.55,8.67,292800,16.4765187127455,16.6294330395459,16.3427186767951,16.5720901669958,153183.815343686,0.0,1.0
2011-02-10,8.46,8.57,8.39,8.44,782300,16.1706900591447,16.3809472584952,16.0368900231943,16.1324614774445,409274.927402205,0.0,1.0
2011-02-11,8.51,8.52,8.39,8.44,573800,16.2662615133949,16.285375804245,16.0368900231943,16.1324614774445,300194.23922202,0.0,1.0
2011-02-14,8.43,8.57,8.43,8.53,297200,16.1133471865945,16.3809472584952,16.1133471865945,16.304490095095,155485.757923988,0.0,1.0
2011-02-15,8.44,8.52,8.4,8.43,293100,16.1324614774445,16.285375804245,16.0560043140443,16.1133471865945,153340.765974162,0.0,1.0
2011-02-16,8.44,8.54,8.4,8.49,223100,16.1324614774445,16.3236043859451,16.0560043140443,16.2280329316948,116718.952196641,0.0,1.0
2011-02-17,8.43,8.46,8.41,8.43,200000,16.1133471865945,16.1706900591447,16.0751186048944,16.1133471865945,104633.753650059,0.0,1.0
2011-02-18,8.5,8.5,8.37,8.47,570400,16.2471472225449,16.2471472225449,15.9986614414942,16.1898043499947,298415.465409968,0.0,1.0
2011-02-22,8.26,8.44,8.23,8.36,758000,15.7884042421436,16.1324614774445,15.7310613695934,15.9795471506441,396561.926333724,0.0,1.0
2011-02-23,8.19,8.34,8.18,8.25,695900,15.6546042061932,15.941318568944,15.6354899153432,15.7692899512935,364073.145825381,0.0,1.0
2011-02-24,8.17,8.24,8.04,8.18,1016900,15.6163756244931,15.7501756604435,15.3678898434424,15.6354899153432,532010.320433726,0.0,1.0
2011-02-25,8.36,8.36,8.22,8.22,829100,15.9795471506441,15.9795471506441,15.7119470787434,15.7119470787434,433759.22575632,0.0,1.0
2011-02-28,8.48,8.5,8.38,8.44,791600,16.2089186408448,16.2471472225449,16.0177757323442,16.1324614774445,414140.396946933,0.0,1.0
2011-03-01,8.26,8.48,8.23,8.48,923800,15.7884042421436,16.2089186408448,15.7310613695934,16.2089186408448,483303.308109623,0.0,1.0
2011-03-02,8.21,8.32,8.12,8.25,409700,15.6928327878933,15.9030899872439,15.5208041702429,15.7692899512935,214342.244352146,0.0,1.0
2011-03-03,8.36,8.405,8.31,8.32,580800,15.9795471506441,16.0655614594694,15.8839756963939,15.9030899872439,303856.420599772,0.0,1.0
2011-03-04,8.22,8.39,8.18,8.38,404800,15.7119470787434,16.0368900231943,15.6354899153432,16.0177757323442,211778.717387719,0.0,1.0
2011-03-07,8.11,8.29,8.04,8.2,422300,15.5016898793928,15.8457471146938,15.3678898434424,15.6737184970433,220934.1708321,0.0,1.0
2011-03-08,8.2,8.37,8.1,8.1,457200,15.6737184970433,15.9986614414942,15.4825755885427,15.4825755885427,239192.760844035,0.0,1.0
2011-03-09,8.22,8.26,8.135,8.2,419100,15.7119470787434,15.7884042421436,15.5494756065179,15.6737184970433,219260.030773698,0.0,1.0
2011-03-10,8.01,8.14,7.99,8.13,692000,15.3105469708923,15.559032751943,15.2723183891922,15.5399184610929,362032.787629204,0.0,1.0
2011-03-11,8.06,8.1,7.94,7.96,487800,15.4061184251425,15.4825755885427,15.1767469349419,15.214975516642,255201.725152495,0.0,1.0
2011-03-14,7.96,8.02,7.93,7.96,545500,15.214975516642,15.3296612617423,15.1576326440919,15.214975516642,285388.563080536,0.0,1.0
2011-03-15,7.86,7.88,7.78,7.8,491800,15.0238326081415,15.0620611898416,14.8709182813411,14.9091468630412,257294.400225495,0.0,1.0
2011-03-16,7.76,7.93,7.76,7.84,1034300,14.832689699641,15.1576326440919,14.832689699641,14.9856040264414,541113.457001279,0.0,1.0
2011-03-17,7.76,7.91,7.71,7.89,475200,14.832689699641,15.1194040623917,14.7371182453907,15.0811754806916,248609.79867254,0.0,1.0
2011-03-18,7.89,7.89,7.8,7.82,612300,15.0811754806916,15.0811754806916,14.9091468630412,14.9473754447413,320336.236799657,0.0,1.0
2011-03-21,8.17,8.18,7.93,7.97,525100,15.6163756244931,15.6354899153432,15.1576326440919,15.2340898074921,274715.92020823,0.0,1.0
2011-03-22,8.1,8.22,8.08,8.19,438900,15.4825755885427,15.7119470787434,15.4443470068426,15.6546042061932,229618.772385055,0.0,1.0
2011-03-23,7.92,8.15,7.92,8.1,369400,15.1385183532418,15.578147042793,15.1385183532418,15.4825755885427,193258.542991659,0.0,1.0
2011-03-24,7.93,8.0,7.87,7.98,499200,15.1576326440919,15.2914326800422,15.0429468989915,15.2532040983421,261165.849110547,0.0,1.0
2011-03-25,8.03,8.11,7.92,7.98,258200,15.3487755525924,15.5016898793928,15.1385183532418,15.2532040983421,135082.175962226,0.0,1.0
2011-03-28,7.91,8.08,7.89,8.06,263200,15.1194040623917,15.4443470068426,15.0811754806916,15.4061184251425,137698.019803478,0.0,1.0
2011-03-29,7.95,7.95,7.8,7.92,480500,15.195861225792,15.195861225792,14.9091468630412,15.1385183532418,251382.593144266,0.0,1.0
2011-03-30,8.13,8.13,7.96,8.0,374100,15.5399184610929,15.5399184610929,15.214975516642,15.2914326800422,195717.436202436,0.0,1.0
2011-03-31,8.35,8.39,8.08,8.12,526400,15.9604328597941,16.0368900231943,15.4443470068426,15.5208041702429,275396.039606955,0.0,1.0
2011-04-01,8.38,8.47,8.33,8.43,462100,16.0177757323442,16.1898043499947,15.922204278094,16.1133471865945,241756.287808462,0.0,1.0
2011-04-04,8.44,8.48,8.41,8.41,789700,16.1324614774445,16.2089186408448,16.0751186048944,16.0751186048944,413146.376287259,0.0,1.0
2011-04-05,8.51,8.53,8.42,8.44,683300,16.2662615133949,16.304490095095,16.0942328957444,16.1324614774445,357481.219345427,0.0,1.0
2011-04-06,8.53,8.55,8.45,8.55,536800,16.304490095095,16.3427186767951,16.1515757682946,16.3427186767951,280836.994796759,0.0,1.0
2011-04-07,8.29,8.51,8.2702,8.51,436900,15.8457471146938,16.2662615133949,15.8079008188106,16.2662615133949,228572.434848553,0.0,1.0
2011-04-08,8.18,8.41,8.18,8.35,261000,15.6354899153432,16.0751186048944,15.6354899153432,15.9604328597941,136547.048513327,0.0,1.0
2011-04-11,8.38,8.39,8.18,8.18,790600,16.0177757323442,16.0368900231943,15.6354899153432,15.6354899153432,413617.228178684,0.0,1.0
2011-04-12,8.34,8.405,8.26,8.31,822800,15.941318568944,16.0655614594694,15.7884042421436,15.8839756963939,430463.262516343,0.0,1.0
2011-04-13,8.16,8.38,8.12,8.36,313100,15.5972613336431,16.0177757323442,15.5208041702429,15.9795471506441,163804.141339167,0.0,1.0
2011-04-14,8.22,8.24,8.09,8.09,1143900,15.7119470787434,15.7501756604435,15.4634612976927,15.4634612976927,598452.754001512,0.0,1.0
2011-04-15,8.39,8.41,8.18,8.18,385700,16.0368900231943,16.0751186048944,15.6354899153432,15.6354899153432,201786.193914139,0.0,1.0
2011-04-18,8.2,8.3,8.15,8.28,446500,15.6737184970433,15.8648614055438,15.578147042793,15.8266328238437,233594.855023756,0.0,1.0
2011-04-19,8.24,8.31,8.22,8.24,523900,15.7501756604435,15.8839756963939,15.7119470787434,15.7501756604435,274088.11768633,0.0,1.0
2011-04-20,8.36,8.36,8.26,8.34,265600,15.9795471506441,15.9795471506441,15.7884042421436,15.941318568944,138953.624847279,0.0,1.0
2011-04-21,8.45,8.47,8.33,8.42,182900,16.1515757682946,16.1898043499947,15.922204278094,16.0942328957444,95687.567712979,0.0,1.0
2011-04-25,8.52,8.55,8.35,8.43,408900,16.285375804245,16.3427186767951,15.9604328597941,16.1133471865945,213923.709337545,0.0,1.0
2011-04-26,8.74,8.81,8.5,8.56,1108800,16.7058902029461,16.8396902388965,16.2471472225449,16.3618329676452,580089.530235928,0.0,1.0
2011-04-27,8.68,8.78,8.55,8.75,809100,16.5912044578458,16.7823473663463,16.3427186767951,16.7250044937962,423295.850391314,0.0,1.0
2011-04-28,8.92,8.96,8.64,8.69,693600,17.0499474382471,17.1264046016473,16.5147472944456,16.6103187486959,362869.857658404,0.0,1.0
2011-04-29,9.0,9.02,8.74,8.96,672000,17.2028617650475,17.2410903467476,16.7058902029461,17.1264046016473,351569.412264198,0.0,1.0
2011-05-02,8.82,9.09,8.8,9.04,381300,16.8588045297465,17.374890382698,16.8205759480464,17.2793189284477,199484.251333838,0.0,1.0
2011-05-03,8.81,8.98,8.7,8.77,799700,16.8396902388965,17.1646331833474,16.6294330395459,16.7632330754963,418378.063969761,0.0,1.0
2011-05-04,8.71,8.95,8.66,8.84,714100,16.648547330396,17.1072903107972,16.5529758761457,16.8970331114467,373594.817407535,0.0,1.0
2011-05-05,8.57,8.69,8.5,8.61,854700,16.3809472584952,16.6103187486959,16.2471472225449,16.4574044218954,447152.346223528,0.0,1.0
2011-05-06,8.55,8.66,8.5,8.66,668200,16.3427186767951,16.5529758761457,16.2471472225449,16.5529758761457,349581.370944848,0.0,1.0
2011-05-09,8.6,8.61,8.44,8.52,468300,16.4382901310454,16.4574044218954,16.1324614774445,16.285375804245,244999.934171613,0.0,1.0
2011-05-10,8.75,9.1,8.6,8.67,516900,16.7250044937962,17.394004673548,16.4382901310454,16.5720901669958,270425.936308577,0.0,1.0
2011-05-11,8.71,8.7907,8.64,8.68,1222700,16.7345616392212,16.8896109072218,16.6000703286879,16.6769225061355,636390.556836577,0.045,1.0
2011-05-12,8.65,8.71,8.53,8.7,370000,16.6192833730498,16.7345616392212,16.3887268407069,16.7153485948593,192577.497366102,0.0,1.0
2011-05-13,8.45,8.7,8.44,8.68,276100,16.2350224858116,16.7153485948593,16.2158094414497,16.6769225061355,143704.451412921,0.0,1.0
2011-05-16,8.48,8.55,8.35,8.41,376900,16.2926616188973,16.4271529294307,16.0428920421925,16.158170308364,196168.807452119,0.0,1.0
2011-05-17,8.48,8.49,8.39,8.41,356300,16.2926616188973,16.3118746632592,16.1197442196402,16.158170308364,185446.925166331,0.0,1.0
2011-05-18,8.54,8.54,8.4,8.51,528400,16.4079398850688,16.4079398850688,16.1389572640021,16.3503007519831,275021.485427698,0.0,1.0
2011-05-19,8.59,8.62,8.46,8.58,237500,16.5040051068783,16.561644239964,16.2542355301735,16.4847920625164,123613.934120133,0.0,1.0
2011-05-20,8.44,8.56,8.4,8.53,364200,16.2158094414497,16.4463659737926,16.1389572640021,16.3887268407069,189558.714974958,0.0,1.0
2011-05-23,8.35,8.41,8.27,8.29,322200,16.0428920421925,16.158170308364,15.8891876872973,15.9276137760211,167698.566625293,0.0,1.0
2011-05-24,8.34,8.38,8.29,8.34,607700,16.0236789978306,16.1005311752783,15.9276137760211,16.0236789978306,316295.527430759,0.0,1.0
2011-05-25,8.44,8.47,8.19,8.3,298100,16.2158094414497,16.2734485745354,15.735483332402,15.946826820383,155155.005310365,0.0,1.0
2011-05-26,8.56,8.57,8.38,8.4,157800,16.4463659737926,16.4655790181545,16.1005311752783,16.1389572640021,82131.7002280296,0.0,1.0
2011-05-27,8.67,8.7,8.48,8.54,398200,16.6577094617736,16.7153485948593,16.2926616188973,16.4079398850688,207255.025543735,0.0,1.0
2011-05-31,8.77,8.78,8.66,8.72,1140600,16.8498399053926,16.8690529497546,16.6384964174117,16.7537746835831,593659.171610208,0.0,1.0
2011-06-01,8.65,8.78,8.63,8.71,985700,16.6192833730498,16.8690529497546,16.580857284326,16.7345616392212,513036.862577748,0.0,1.0
2011-06-02,8.69,8.77,8.63,8.64,793300,16.6961355504974,16.8498399053926,16.580857284326,16.6000703286879,412896.563947376,0.0,1.0
2011-06-03,8.55,8.7,8.515,8.53,838100,16.4271529294307,16.7153485948593,16.359907274164,16.3887268407069,436214.055520352,0.0,1.0
2011-06-06,8.43,8.61,8.36,8.56,1037300,16.1965963970878,16.5424311956021,16.0621050865545,16.4463659737926,539893.616264481,0.0,1.0
2011-06-07,8.57,8.67,8.42,8.46,785100,16.4655790181545,16.6577094617736,16.1773833527259,16.2542355301735,408628.630221965,0.0,1.0
2011-06-08,8.61,8.64,8.45,8.53,887200,16.5424311956021,16.6000703286879,16.2350224858116,16.3887268407069,461769.609900558,0.0,1.0
2011-06-09,8.54,8.65,8.5,8.65,642400,16.4079398850688,16.6192833730498,16.3310877076212,16.6192833730498,334356.173805362,0.0,1.0
2011-06-10,8.29,8.54,8.25,8.47,931000,15.9276137760211,16.4079398850688,15.8507615985735,16.2734485745354,484566.621750923,0.0,1.0
2011-06-13,8.27,8.42,8.19,8.3,487800,15.8891876872973,16.1773833527259,15.735483332402,15.946826820383,253890.008689688,0.0,1.0
2011-06-14,8.32,8.45,8.27,8.35,286300,15.9852529091068,16.2350224858116,15.8891876872973,16.0428920421925,149013.344583555,0.0,1.0
2011-06-15,8.2,8.3067,8.15,8.24,620900,15.7546963767639,15.9596995601055,15.6586311549544,15.8315485542116,323165.859769225,0.0,1.0
2011-06-16,8.24,8.36,8.2,8.22,608700,15.8315485542116,16.0621050865545,15.7546963767639,15.7931224654878,316816.007153368,0.0,1.0
2011-06-17,8.33,8.408,8.285,8.36,1393200,16.0044659534687,16.1543276994916,15.9180072538401,16.0621050865545,725132.349541769,0.0,1.0
2011-06-20,8.36,8.43,8.27,8.29,359300,16.0621050865545,16.1965963970878,15.8891876872973,15.9276137760211,187008.364334163,0.0,1.0
2011-06-21,8.4,8.4495,8.35,8.4,499700,16.1389572640021,16.2340618335935,16.0428920421925,16.1389572640021,260083.71738876,0.0,1.0
2011-06-22,8.31,8.45,8.29,8.35,414300,15.9660398647449,16.2350224858116,15.9276137760211,16.0428920421925,215634.749077774,0.0,1.0
2011-06-23,8.19,8.3,8.06,8.2,590600,15.735483332402,15.946826820383,15.4857137556972,15.7546963767639,307395.324174109,0.0,1.0
2011-06-24,8.11,8.24,8.08,8.19,707200,15.5817789775068,15.8315485542116,15.5241398444211,15.735483332402,368083.25983056,0.0,1.0
2011-06-27,8.25,8.29,8.1,8.1,357800,15.8507615985735,15.9276137760211,15.5625659331449,15.5625659331449,186227.644750247,0.0,1.0
2011-06-28,8.36,8.4,8.25,8.25,428400,16.0621050865545,16.1389572640021,15.8507615985735,15.8507615985735,222973.513166589,0.0,1.0
2011-06-29,8.44,8.48,8.34,8.41,220100,16.2158094414497,16.2926616188973,16.0236789978306,16.158170308364,114557.5869467,0.0,1.0
2011-06-30,8.54,8.6,8.42,8.47,564700,16.4079398850688,16.5232181512402,16.1773833527259,16.2734485745354,293914.899358481,0.0,1.0
2011-07-01,8.71,8.79,8.54,8.58,575700,16.7345616392212,16.8882659941165,16.4079398850688,16.4847920625164,299640.176307203,0.0,1.0
2011-07-05,8.84,8.88,8.655,8.73,981200,16.984331215926,17.0611833933736,16.6288898952307,16.772987727945,510694.703825999,0.0,1.0
2011-07-06,9.03,9.03,8.78,8.82,633000,17.3493790588022,17.3493790588022,16.8690529497546,16.9459051272022,329463.664412819,0.0,1.0
2011-07-07,9.12,9.19,9.06,9.1,495100,17.5222964580594,17.6567877685928,17.407018191888,17.4838703693356,257689.510664749,0.0,1.0
2011-07-08,9.1,9.1,8.95,9.04,354900,17.4838703693356,17.4838703693356,17.195674703907,17.3685921031641,184718.253554675,0.0,1.0
2011-07-11,8.87,8.99,8.84,8.99,303000,17.0419703490117,17.2725268813546,16.984331215926,17.2725268813546,157705.35595116,0.0,1.0
2011-07-12,8.81,9.03,8.75,8.86,752400,16.9266920828403,17.3493790588022,16.8114138166688,17.0227573046498,391608.943292582,0.0,1.0
2011-07-13,8.73,8.94,8.72,8.85,774600,16.772987727945,17.1764616595451,16.7537746835831,17.0035442602879,403163.593134549,0.0,1.0
2011-07-14,8.58,8.83,8.54,8.78,510000,16.4847920625164,16.9651181715641,16.4079398850688,16.8690529497546,265444.658531655,0.0,1.0
2011-07-15,8.66,8.7,8.55,8.58,461700,16.6384964174117,16.7153485948593,16.4271529294307,16.4847920625164,240305.487929539,0.0,1.0
2011-07-18,8.55,8.63,8.45,8.62,1132200,16.4271529294307,16.580857284326,16.2350224858116,16.561644239964,589287.141940273,0.0,1.0
2011-07-19,8.84,8.91,8.6,8.6,648900,16.984331215926,17.1188225264594,16.5232181512402,16.5232181512402,337739.292002335,0.0,1.0
2011-07-20,8.94,8.96,8.82,8.86,372700,17.1764616595451,17.2148877482689,16.9459051272022,17.0227573046498,193982.792617152,0.0,1.0
2011-07-21,9.04,9.09,8.93,8.99,385000,17.3685921031641,17.4646573249737,17.1572486151832,17.2725268813546,200384.693205269,0.0,1.0
2011-07-22,9.05,9.129,8.97,9.02,145600,17.3878051475261,17.5395881979851,17.2341007926308,17.3301660144403,75781.8476121741,0.0,1.0
2011-07-25,8.92,9.04,8.92,8.94,352200,17.1380355708213,17.3685921031641,17.1380355708213,17.1764616595451,183312.958303625,0.0,1.0
2011-07-26,8.88,8.945,8.78,8.94,341000,17.0611833933736,17.186068181726,16.8690529497546,17.1764616595451,177483.585410381,0.0,1.0
2011-07-27,8.52,8.87,8.52,8.86,581300,16.369513796345,17.0419703490117,16.369513796345,17.0227573046498,302554.862753825,0.0,1.0
2011-07-28,8.54,8.6001,8.49,8.55,471400,16.4079398850688,16.5234102816838,16.3118746632592,16.4271529294307,245354.141238866,0.0,1.0
2011-07-29,8.51,8.55,8.33,8.42,463100,16.3503007519831,16.4271529294307,16.0044659534687,16.1773833527259,241034.159541194,0.0,1.0
2011-08-01,8.49,8.71,8.38,8.6,645500,16.3118746632592,16.7345616392212,16.1005311752783,16.5232181512402,335969.660945458,0.0,1.0
2011-08-02,8.1,8.55,8.1,8.43,455000,15.5625659331449,16.4271529294307,15.5625659331449,16.1965963970878,236818.273788044,0.0,1.0
2011-08-03,8.1,8.15,7.75,8.09,775000,15.5625659331449,15.6586311549544,14.8901093804781,15.543352888783,403371.785023592,0.0,1.0
2011-08-04,7.54,8.21,7.53,7.9,743600,14.4866354488781,15.7739094211258,14.4674224045162,15.1783050459067,387028.721733604,0.0,1.0
2011-08-05,7.12,7.64,7.1,7.64,1375300,13.679687585678,14.6787658924971,13.6412614969541,14.6787658924971,715815.762507026,0.0,1.0
2011-08-08,6.34,7.08,6.31,6.79,1975500,12.1810701254492,13.6028354082303,12.1234309923635,13.045657121735,1028207.6920182,0.0,1.0
2011-08-09,6.79,6.82,6.12,6.51,1963000,13.1321158213636,13.1901369516494,11.836310578313,12.590585272029,1014975.0566711,0.045,1.0
2011-08-10,6.52,6.88,6.47,6.57,1333400,12.609925648791,13.3061792122211,12.5132237649812,12.7066275326007,689438.482203385,0.0,1.0
2011-08-11,7.09,7.22,6.51,6.58,1088800,13.7123271242221,13.9637520221274,12.590585272029,12.7259679093627,562967.316201475,0.0,1.0
2011-08-12,7.13,7.27,6.98,7.17,610300,13.7896886312699,14.0604539059372,13.4995829798406,13.8670501383177,315557.451393975,0.0,1.0
2011-08-15,7.47,7.47,7.1505,7.19,552200,14.4472614411762,14.4472614411762,13.8293364036319,13.9057308918416,285516.671570953,0.0,1.0
2011-08-16,7.34,7.49,7.29,7.32,933500,14.1958365432708,14.4859421947001,14.0991346594611,14.1571557897469,482668.983903451,0.0,1.0
2011-08-17,7.28,7.495,7.25,7.41,602200,14.0797942826991,14.495612383081,14.0217731524133,14.3312191806045,311369.322021059,0.0,1.0
2011-08-18,6.82,7.13,6.76,7.03,1390200,13.1901369516494,13.7896886312699,13.0740946910777,13.5962848636504,718807.093114708,0.0,1.0
2011-08-19,6.72,6.92,6.63,6.64,727400,12.99673318403,13.3835407192689,12.8226697931724,12.8420101699344,376104.358748119,0.0,1.0
2011-08-22,6.74,6.9,6.61,6.9,701000,13.0354139375539,13.344859965745,12.7839890396485,13.344859965745,362454.159310464,0.0,1.0
2011-08-23,6.92,6.93,6.69,6.76,891700,13.3835407192689,13.4028810960309,12.9387120537441,13.0740946910777,461056.168127165,0.0,1.0
2011-08-24,6.85,7.015,6.73,6.91,896600,13.2481580819353,13.5672742985075,13.0160735607919,13.364200342507,463589.727871274,0.0,1.0
2011-08-25,6.63,7.04,6.58,6.98,746300,12.8226697931724,13.6156252404123,12.7259679093627,13.4995829798406,385876.66061826,0.0,1.0
2011-08-26,6.66,6.75,6.45,6.59,774400,12.8806909234583,13.0547543143158,12.4745430114573,12.7453082861246,400405.850171217,0.0,1.0
2011-08-29,7.07,7.1,6.7122,6.7122,677100,13.6736463706982,13.731667500984,12.9816476901556,12.9816476901556,350096.592395315,0.0,1.0
2011-08-30,7.11,7.16,6.88,7.03,490300,13.751007877746,13.8477097615557,13.3061792122211,13.5962848636504,253511.090313724,0.0,1.0
2011-08-31,7.22,7.28,7.04,7.15,838900,13.9637520221274,14.0797942826991,13.6156252404123,13.8283693847938,433755.769251854,0.0,1.0
2011-09-01,6.94,7.26,6.93,7.21,1021800,13.4222214727928,14.0411135291752,13.4028810960309,13.9444116453655,528324.764598337,0.0,1.0
2011-09-02,6.54,6.78,6.54,6.78,1472900,12.6486064023149,13.1127754446016,12.6486064023149,13.1127754446016,761567.376959176,0.0,1.0
2011-09-06,6.5,6.53,6.28,6.36,905200,12.5712448952671,12.6292660255529,12.1457566065042,12.3004796205998,468036.383748691,0.0,1.0
2011-09-07,6.85,6.85,6.53,6.61,653500,13.2481580819353,13.2481580819353,12.6292660255529,12.7839890396485,337894.141382866,0.0,1.0
2011-09-08,6.68,6.86,6.56,6.8,609400,12.9193716769822,13.2674984586972,12.6872871558388,13.1514561981255,315092.103685873,0.0,1.0
2011-09-09,6.38,6.64,6.28,6.59,649700,12.3391603741237,12.8420101699344,12.1457566065042,12.7453082861246,335929.339948657,0.0,1.0
2011-09-12,6.41,6.42,6.23,6.31,533000,12.3971815044095,12.4165218811715,12.0490547226944,12.20377773679,275589.253798114,0.0,1.0
2011-09-13,6.39,6.52,6.31,6.44,639000,12.3585007508856,12.609925648791,12.20377773679,12.4552026346954,330396.872752336,0.0,1.0
2011-09-14,6.44,6.5,6.275,6.43,606000,12.4552026346954,12.5712448952671,12.1360864181232,12.4358622579334,313334.123455266,0.0,1.0
2011-09-15,6.56,6.57,6.41,6.52,326300,12.6872871558388,12.7066275326007,12.3971815044095,12.609925648791,168714.396837381,0.0,1.0
2011-09-16,6.65,6.68,6.51,6.61,1011100,12.8613505466963,12.9193716769822,12.590585272029,12.7839890396485,522792.297402014,0.0,1.0
2011-09-19,6.38,6.53,6.35,6.5,390400,12.3391603741237,12.6292660255529,12.2811392438378,12.5712448952671,201857.494714415,0.0,1.0
2011-09-20,6.28,6.48,6.28,6.43,435200,12.1457566065042,12.5325641417432,12.1457566065042,12.4358622579334,225021.469517709,0.0,1.0
2011-09-21,5.95,6.35,5.95,6.29,650200,11.5075241733599,12.2811392438378,11.5075241733599,12.1650969832661,336187.866453158,0.0,1.0
2011-09-22,5.88,5.95,5.73,5.73,1168100,11.3721415360262,11.5075241733599,11.082035884597,11.082035884597,603969.619815342,0.0,1.0
2011-09-23,6.0,6.0,5.81,5.87,870400,11.6042260571696,11.6042260571696,11.2367588986926,11.3528011592643,450042.939035419,0.0,1.0
2011-09-26,6.1,6.11,5.89,6.09,512500,11.7976298247891,11.816970201551,11.3914819127882,11.7782894480271,264989.667113571,0.0,1.0
2011-09-27,6.15,6.35,6.09,6.25,689000,11.8943317085988,12.2811392438378,11.7782894480271,12.0877354762183,356249.523202441,0.0,1.0
2011-09-28,5.85,6.18,5.84,6.17,657400,11.3141204057404,11.9523528388847,11.2947800289784,11.9330124621227,339910.648117973,0.0,1.0
2011-09-29,6.03,6.05,5.88,6.01,626900,11.6622471874554,11.7009279409793,11.3721415360262,11.6235664339315,324140.531343412,0.0,1.0
2011-09-30,5.85,6.08,5.85,5.91,670400,11.3141204057404,11.7589490712652,11.3141204057404,11.4301626663121,346632.337235,0.0,1.0
2011-10-03,5.41,5.9,5.4,5.81,1243400,10.4631438282146,11.4108222895501,10.4438034514526,11.2367588986926,642903.711393198,0.0,1.0
2011-10-04,5.74,5.77,5.25,5.34,1000000,11.1013762613589,11.1593973916448,10.1536978000234,10.3277611908809,517053.009002091,0.0,1.0
2011-10-05,5.69,5.73,5.38,5.72,804200,11.0046743775492,11.082035884597,10.4051226979287,11.062695507835,415814.02983948,0.0,1.0
2011-10-06,5.81,5.82,5.59,5.66,616600,11.2367588986926,11.2560992754545,10.8112706099297,10.9466532472633,318814.885350688,0.0,1.0
2011-10-07,5.41,5.85,5.4,5.83,687700,10.4631438282146,11.3141204057404,10.4438034514526,11.2754396522165,355577.354290737,0.0,1.0
2011-10-10,5.74,5.74,5.49,5.55,553200,11.1013762613589,11.1013762613589,10.6178668423102,10.7339091028819,286033.724579957,0.0,1.0
2011-10-11,5.68,5.78,5.6,5.66,414800,10.9853340007872,11.1787377684067,10.8306109866916,10.9466532472633,214473.588134067,0.0,1.0
2011-10-12,5.86,5.94,5.715,5.75,687800,11.3334607825023,11.4881837965979,11.053025319454,11.1207166381209,355629.059591638,0.0,1.0
2011-10-13,5.82,5.86,5.61,5.81,957600,11.2560992754545,11.3334607825023,10.8499513634536,11.2367588986926,495129.961420402,0.0,1.0
2011-10-14,5.86,5.94,5.82,5.9,500500,11.3334607825023,11.4881837965979,11.2560992754545,11.4108222895501,258785.031005546,0.0,1.0
2011-10-17,5.67,5.83,5.64,5.78,771000,10.9659936240253,11.2754396522165,10.9079724937394,11.1787377684067,398647.86994061,0.0,1.0
2011-10-18,5.93,5.96,5.64,5.69,658200,11.468843419836,11.5268645501218,10.9079724937394,11.0046743775492,340324.290525174,0.0,1.0
2011-10-19,5.84,6.0,5.79,5.93,487600,11.2947800289784,11.6042260571696,11.1980781451687,11.468843419836,252115.047189419,0.0,1.0
2011-10-20,5.91,5.92,5.739,5.84,713200,11.4301626663121,11.449503043074,11.0994422236827,11.2947800289784,368762.206020289,0.0,1.0
2011-10-21,6.15,6.15,5.97,6.03,628800,11.8943317085988,11.8943317085988,11.5462049268838,11.6622471874554,325122.932060515,0.0,1.0
2011-10-24,6.31,6.31,6.12,6.17,657400,12.20377773679,12.20377773679,11.836310578313,11.9330124621227,339910.648117975,0.0,1.0
2011-10-25,6.09,6.27,6.08,6.25,412900,11.7782894480271,12.1264162297422,11.7589490712652,12.0877354762183,213491.187416964,0.0,1.0
2011-10-26,6.3,6.32,6.02,6.2,594900,12.1844373600281,12.223118113552,11.6429068106935,11.9910335924086,307594.835055343,0.0,1.0
2011-10-27,6.53,6.72,6.48,6.55,1233400,12.6292660255529,12.99673318403,12.5325641417432,12.6679467790768,637733.181303179,0.0,1.0
2011-10-28,6.7,6.76,6.5921,6.64,638100,12.9580524305061,13.0740946910777,12.7493697652446,12.8420101699344,329931.525044232,0.0,1.0
2011-10-31,6.56,6.665,6.53,6.6,542400,12.6872871558388,12.8903611118392,12.6292660255529,12.7646486628866,280449.552082733,0.0,1.0
2011-11-01,6.21,6.5,6.17,6.28,914400,12.0103739691705,12.5712448952671,11.9330124621227,12.1457566065042,472793.271431512,0.0,1.0
2011-11-02,6.4,6.455,6.22,6.34,511700,12.3778411276476,12.4842131998383,12.0297143459325,12.2617988670759,264576.024706369,0.0,1.0
2011-11-03,6.74,6.83,6.54,6.61,485900,13.0354139375539,13.2094773284114,12.6486064023149,12.7839890396485,251236.057074115,0.0,1.0
2011-11-04,6.67,6.69,6.52,6.65,347200,12.9000313002202,12.9387120537441,12.609925648791,12.8613505466963,179520.804725526,0.0,1.0
2011-11-07,6.66,6.85,6.5,6.66,357300,12.8806909234583,13.2481580819353,12.5712448952671,12.8806909234583,184743.040116446,0.0,1.0
2011-11-08,6.82,6.82,6.5,6.7,403500,13.1901369516494,13.1901369516494,12.5712448952671,12.9580524305061,208630.889132344,0.0,1.0
2011-11-09,6.34,6.66,6.34,6.6,638100,12.2617988670759,12.8806909234583,12.2617988670759,12.7646486628866,329931.525044233,0.0,1.0
2011-11-10,6.24,6.48,6.2,6.48,560800,12.0683950994564,12.5325641417432,11.9910335924086,12.5325641417432,289963.327448372,0.0,1.0
2011-11-11,6.52,6.52,6.26,6.32,311300,12.609925648791,12.609925648791,12.1070758529803,12.223118113552,160958.60170235,0.0,1.0
2011-11-14,6.26,6.54,6.24,6.47,360900,12.1070758529803,12.6486064023149,12.0683950994564,12.5132237649812,186604.430948854,0.0,1.0
2011-11-15,6.39,6.435,6.17,6.23,287400,12.3585007508856,12.4455324463144,11.9330124621227,12.0490547226944,148601.034787201,0.0,1.0
2011-11-16,6.29,6.44,6.26,6.3,399000,12.1650969832661,12.4552026346954,12.1070758529803,12.1844373600281,206304.150591834,0.0,1.0
2011-11-17,6.13,6.3001,6.1,6.27,381900,11.8556509550749,12.1846307637957,11.7976298247891,12.1264162297422,197462.544137899,0.0,1.0
2011-11-18,6.08,6.2,6.05,6.14,529900,11.7589490712652,11.9910335924086,11.7009279409793,11.8749913318369,273986.389470207,0.0,1.0
2011-11-21,5.89,6.0,5.84,5.99,490700,11.3914819127882,11.6042260571696,11.2947800289784,11.5848856804077,253717.911517325,0.0,1.0
2011-11-22,5.71,5.91,5.7,5.88,403000,11.0433551310731,11.4301626663121,11.0240147543111,11.3721415360262,208372.362627842,0.0,1.0
2011-11-23,5.46,5.66,5.46,5.63,556800,10.5598457120243,10.9466532472633,10.5598457120243,10.8886321169775,287895.115412365,0.0,1.0
2011-11-25,5.4,5.52,5.4,5.44,292900,10.4438034514526,10.675887972596,10.4438034514526,10.5211649585004,151444.826336713,0.0,1.0
2011-11-28,5.57,5.63,5.48,5.61,833700,10.7725898564058,10.8886321169775,10.5985264655482,10.8499513634536,431067.093605042,0.0,1.0
2011-11-29,5.59,5.68,5.52,5.6,379200,10.8112706099297,10.9853340007872,10.675887972596,10.8306109866916,196066.501013592,0.0,1.0
2011-11-30,5.95,5.98,5.77,5.82,1185000,11.5075241733599,11.5655453036457,11.1593973916448,11.2560992754545,612707.815667474,0.0,1.0
2011-12-01,5.85,6.01,5.85,5.93,1064500,11.3141204057404,11.6235664339315,11.3141204057404,11.468843419836,550402.928082723,0.0,1.0
2011-12-02,5.88,6.01,5.88,5.93,621400,11.3721415360262,11.6235664339315,11.3721415360262,11.468843419836,321296.739793899,0.0,1.0
2011-12-05,5.88,5.98,5.82,5.96,636400,11.459173231455,11.6540571299491,11.3422428923585,11.6150803502503,326553.401752254,0.045,1.0
2011-12-06,6.01,6.07,5.85,5.87,833200,11.7125222994974,11.8294526385938,11.4007080619067,11.4396848416056,427536.603299776,0.0,1.0
2011-12-07,6.18,6.2,5.95,5.96,884200,12.0438249269374,12.0828017066362,11.5955919604009,11.6150803502503,453706.03053008,0.0,1.0
2011-12-08,5.99,6.13,5.92,6.13,783800,11.6735455197985,11.9463829776903,11.5371267908526,11.9463829776903,402188.177708073,0.0,1.0
2011-12-09,6.05,6.105,5.95,6.04,786400,11.790475858895,11.8976620030668,11.5955919604009,11.7709874690456,403522.305370794,0.0,1.0
2011-12-12,5.97,6.05,5.86,6.0,748500,11.6345687400997,11.790475858895,11.4201964517562,11.6930339096479,384074.829056509,0.0,1.0
2011-12-13,5.83,6.14,5.8,6.03,638000,11.3617312822079,11.9658713675397,11.3032661126597,11.7514990791962,327374.403390853,0.0,1.0
2011-12-14,5.87,5.94,5.77,5.78,646400,11.4396848416056,11.5761035705515,11.2448009431114,11.2642893329608,331684.66199349,0.0,1.0
2011-12-15,5.97,5.99,5.85,5.94,576500,11.6345687400997,11.6735455197985,11.4007080619067,11.5761035705515,295817.152907251,0.0,1.0
2011-12-16,6.14,6.18,5.94,6.0,14061000,11.9658713675397,12.0438249269374,11.5761035705515,11.6930339096479,7215065.02520186,0.0,1.0
2011-12-19,5.96,6.26,5.87,6.19,1751700,11.6150803502503,12.1997320457327,11.4396848416056,12.0633133167868,898842.856457297,0.0,1.0
2011-12-20,6.21,6.21,6.05,6.09,991800,12.1022900964856,12.1022900964856,11.790475858895,11.8684294182927,508918.39072578,0.0,1.0
2011-12-21,6.2,6.26,6.11,6.18,505500,12.0828017066362,12.1997320457327,11.9074061979915,12.0438249269374,259385.205194476,0.0,1.0
2011-12-22,6.51,6.55,6.07,6.23,2172200,12.686941791968,12.7648953513657,11.8294526385938,12.1412668761844,1114612.34960127,0.0,1.0
2011-12-23,6.52,6.555,6.48,6.51,534300,12.7064301818174,12.7746395462904,12.6284766224198,12.686941791968,274163.234689236,0.0,1.0
2011-12-27,6.54,6.595,6.44,6.48,299400,12.7454069615163,12.852593105688,12.5505230630221,12.6284766224198,153629.931622603,0.0,1.0
2011-12-28,6.41,6.54,6.39,6.52,650300,12.4920578934739,12.7454069615163,12.4530811137751,12.7064301818174,333685.853487572,0.0,1.0
2011-12-29,6.44,6.48,6.4,6.41,256200,12.5505230630221,12.6284766224198,12.4725695036245,12.4920578934739,131462.887380465,0.0,1.0
2011-12-30,6.41,6.48,6.39,6.41,319800,12.4920578934739,12.6284766224198,12.4530811137751,12.4920578934739,164097.702514725,0.0,1.0
2012-01-03,6.59,6.64,6.54,6.58,780800,12.8428489107633,12.9402908600104,12.7454069615163,12.8233605209139,400648.799635702,0.0,1.0
2012-01-04,6.44,6.55,6.43,6.52,411900,12.5505230630221,12.7648953513657,12.5310346731727,12.7064301818174,211356.609336508,0.0,1.0
2012-01-05,6.54,6.58,6.37,6.4,717600,12.7454069615163,12.8233605209139,12.4141043340762,12.4725695036245,368219.234911089,0.0,1.0
2012-01-06,6.5,6.57,6.46,6.53,591500,12.6674534021186,12.8038721310645,12.5894998427209,12.7259185716668,303514.043269105,0.0,1.0
2012-01-09,6.5,6.56,6.43,6.55,487600,12.6674534021186,12.7843837412151,12.5310346731727,12.7648953513657,250200.249362664,0.0,1.0
2012-01-10,6.69,6.7,6.55,6.58,419500,13.0377328092575,13.0572211991069,12.7648953513657,12.8233605209139,215256.367119847,0.0,1.0
2012-01-11,6.8,6.82,6.59,6.63,1543900,13.252105097601,13.2910818772998,12.8428489107633,12.920802470161,792215.268644415,0.0,1.0
2012-01-12,6.81,6.84,6.75,6.82,1132100,13.2715934874504,13.3300586569986,13.1546631483539,13.2910818772998,580909.97191032,0.0,1.0
2012-01-13,6.77,6.81,6.65,6.72,734200,13.1936399280528,13.2715934874504,12.9597792498598,13.0961979788057,376737.126911541,0.0,1.0
2012-01-17,6.85,6.92,6.775,6.85,617000,13.3495470468481,13.485965775794,13.2033841229775,13.3495470468481,316598.756884256,0.0,1.0
2012-01-18,7.0,7.01,6.85,6.85,703400,13.6418728945893,13.6613612844387,13.3495470468481,13.3495470468481,360932.845368534,0.0,1.0
2012-01-19,6.96,7.03,6.92,7.02,435800,13.5639193351916,13.7003380641375,13.485965775794,13.6808496742881,223620.321313062,0.0,1.0
2012-01-20,7.07,7.08,6.95,6.95,543700,13.7782916235352,13.7977800133846,13.5444309453422,13.5444309453422,278986.619315997,0.0,1.0
2012-01-23,7.16,7.19,7.0,7.08,568600,13.9536871321799,14.0121523017281,13.6418728945893,13.7977800133846,291763.457316674,0.0,1.0
2012-01-24,7.2,7.22,7.09,7.12,699900,14.0316406915775,14.0706174712764,13.817268403234,13.8757335727822,359136.904284103,0.0,1.0
2012-01-25,7.34,7.35,7.15,7.18,581500,14.3044781494693,14.3239665393187,13.9341987423305,13.9926639118787,298382.78302787,0.0,1.0
2012-01-26,7.42,7.43,7.28,7.39,660800,14.4603852682646,14.479873658114,14.1875478103728,14.4019200987164,339073.676740871,0.0,1.0
2012-01-27,7.37,7.47,7.31,7.37,617900,14.3629433190176,14.5578272175117,14.2460129799211,14.3629433190176,317060.570305967,0.0,1.0
2012-01-30,7.22,7.38,7.14,7.31,422300,14.0706174712764,14.382431708867,13.914710352481,14.2460129799211,216693.119987393,0.0,1.0
2012-01-31,7.37,7.39,7.15,7.26,964600,14.3629433190176,14.4019200987164,13.9341987423305,14.148571030674,494961.362869616,0.0,1.0
2012-02-01,7.49,7.52,7.38,7.42,887000,14.5968039972105,14.6552691667587,14.382431708867,14.4603852682646,455142.783397627,0.0,1.0
2012-02-02,7.6,7.61,7.45,7.49,511300,14.8111762855541,14.8306646754035,14.5188504378129,14.5968039972105,262361.336134392,0.0,1.0
2012-02-03,7.77,7.78,7.63,7.72,432600,15.1424789129941,15.1619673028435,14.8696414551023,15.045036963747,221978.318035866,0.0,1.0
2012-02-06,7.65,7.81,7.64,7.76,341100,14.9086182348011,15.2204324723917,14.8891298449517,15.1229905231447,175027.286828558,0.0,1.0
2012-02-07,7.65,7.72,7.6,7.6,595200,14.9963159891235,15.1335371811808,14.8983008519397,14.8983008519397,303626.570905974,0.045,1.0
2012-02-08,7.56,7.74,7.53,7.68,610200,14.8198887421926,15.1727432360543,14.7610796598823,15.0551250714338,311278.450213081,0.0,1.0
2012-02-09,7.55,7.61,7.5,7.56,321600,14.8002857147559,14.9179038793764,14.702270577572,14.8198887421926,164056.292344357,0.0,1.0
2012-02-10,7.47,7.55,7.435,7.49,434900,14.6434614952618,14.8002857147559,14.5748508992331,14.6826675501353,221853.487377365,0.0,1.0
2012-02-13,7.63,7.66,7.48,7.6,548200,14.95710993425,15.0159190165602,14.6630645226985,14.8983008519397,279650.682410374,0.0,1.0
2012-02-14,7.45,7.6,7.38,7.58,399000,14.6042554403882,14.8983008519397,14.4670342483309,14.8590947970661,203539.989569026,0.0,1.0
2012-02-15,7.37,7.58,7.33,7.46,352300,14.4474312208941,14.8590947970661,14.3690191111471,14.623858467825,179717.138659568,0.0,1.0
2012-02-16,7.46,7.53,7.35,7.35,467600,14.623858467825,14.7610796598823,14.4082251660206,14.4082251660206,238534.584266858,0.0,1.0
2012-02-17,7.43,7.49,7.41,7.48,506400,14.5650493855147,14.6826675501353,14.5258433306412,14.6630645226985,258327.445407906,0.0,1.0
2012-02-21,7.34,7.56,7.34,7.47,356600,14.3886221385838,14.8198887421926,14.3886221385838,14.6434614952618,181910.677394272,0.0,1.0
2012-02-22,7.2,7.39,7.16,7.37,420600,14.1141797544692,14.4866372757677,14.0357676447221,14.4474312208941,214558.695771258,0.0,1.0
2012-02-23,7.45,7.54,7.19,7.49,1074800,14.6042554403882,14.7806826873191,14.0945767270324,14.6826675501353,548282.658618518,0.0,1.0
2012-02-24,7.48,7.51,7.41,7.44,329400,14.6630645226985,14.7218736050088,14.5258433306412,14.5846524129515,168035.269584053,0.0,1.0
2012-02-27,7.46,7.52,7.32,7.44,311700,14.623858467825,14.7414766324456,14.3494160837103,14.5846524129515,159006.052001667,0.0,1.0
2012-02-28,7.41,7.5,7.38,7.44,403400,14.5258433306412,14.702270577572,14.4670342483309,14.5846524129515,205784.540832443,0.0,1.0
2012-02-29,7.39,7.51,7.36,7.42,649000,14.4866372757677,14.7218736050088,14.4278281934574,14.5454463580779,331071.311354128,0.0,1.0
2012-03-01,7.28,7.49,7.27,7.39,531600,14.2710039739633,14.6826675501353,14.2514009465265,14.4866372757677,271182.602643843,0.0,1.0
2012-03-02,7.29,7.38,7.25,7.28,535000,14.2906070014,14.4670342483309,14.212194891653,14.2710039739633,272917.028620122,0.0,1.0
2012-03-05,7.48,7.48,7.25,7.26,322400,14.6630645226985,14.6630645226985,14.212194891653,14.2317979190897,164464.39257407,0.0,1.0
2012-03-06,7.3,7.45,7.29,7.37,505500,14.3102100288368,14.6042554403882,14.2906070014,14.4474312208941,257868.332649479,0.0,1.0
2012-03-07,7.24,7.38,7.23,7.35,803300,14.1925918642162,14.4670342483309,14.1729888367794,14.4082251660206,409783.643159895,0.0,1.0
2012-03-08,7.17,7.3,7.16,7.29,840000,14.0553706721589,14.3102100288368,14.0357676447221,14.2906070014,428505.241197947,0.0,1.0
2012-03-09,7.26,7.31,7.16,7.16,570800,14.2317979190897,14.3298130562735,14.0357676447221,14.0357676447221,291179.513899749,0.0,1.0
2012-03-12,7.25,7.37,7.22,7.28,457000,14.212194891653,14.4474312208941,14.1533858093427,14.2710039739633,233127.256223169,0.0,1.0
2012-03-13,7.51,7.53,7.29,7.31,638200,14.7218736050088,14.7610796598823,14.2906070014,14.3298130562735,325561.958253012,0.0,1.0
2012-03-14,7.44,7.58,7.44,7.5,427500,14.5846524129515,14.8590947970661,14.5846524129515,14.702270577572,218078.560252527,0.0,1.0
2012-03-15,7.43,7.51,7.41,7.47,376300,14.5650493855147,14.7218736050088,14.5258433306412,14.6434614952618,191960.145550938,0.0,1.0
2012-03-16,7.53,7.56,7.42,7.43,614700,14.7610796598823,14.8198887421926,14.5454463580779,14.5650493855147,313574.014005213,0.0,1.0
2012-03-19,7.67,7.7375,7.49,7.51,313500,15.035522043997,15.1678424791952,14.6826675501353,14.7218736050088,159924.27751852,0.0,1.0
2012-03-20,7.65,7.71,7.57,7.59,250400,14.9963159891235,15.1139341537441,14.8394917696294,14.8786978245029,127735.37189996,0.0,1.0
2012-03-21,7.62,7.74,7.62,7.67,370400,14.9375069068132,15.1727432360543,14.9375069068132,15.035522043997,188950.406356809,0.0,1.0
2012-03-22,7.47,7.56,7.36,7.54,530900,14.6434614952618,14.8198887421926,14.4278281934574,14.7806826873191,270825.514942845,0.0,1.0
2012-03-23,7.43,7.45,7.31,7.42,927000,14.5650493855147,14.6042554403882,14.3298130562735,14.5454463580779,472886.141179164,0.0,1.0
2012-03-26,7.68,7.69,7.51,7.51,467600,15.0551250714338,15.0747280988705,14.7218736050088,14.7218736050088,238534.584266857,0.0,1.0
2012-03-27,7.62,7.74,7.62,7.7,296500,14.9375069068132,15.1727432360543,14.9375069068132,15.0943311263073,151252.147637133,0.0,1.0
2012-03-28,7.53,7.63,7.49,7.6,393600,14.7610796598823,14.95710993425,14.6826675501353,14.8983008519397,200785.313018467,0.0,1.0
2012-03-29,7.6,7.615,7.42,7.5,312100,14.8983008519397,14.9277053930948,14.5454463580779,14.702270577572,159210.102116523,0.0,1.0
2012-03-30,7.58,7.68,7.58,7.68,614000,14.8590947970661,15.0551250714338,14.8590947970661,15.0551250714338,313216.926304215,0.0,1.0
2012-04-02,7.77,7.78,7.54,7.56,690900,15.2315523183646,15.2511553458014,14.7806826873191,14.8198887421926,352445.560885313,0.0,1.0
2012-04-03,7.72,7.78,7.66,7.76,549000,15.1335371811808,15.2511553458014,15.0159190165602,15.2119492909279,280058.782640088,0.0,1.0
2012-04-04,7.62,7.67,7.52,7.61,488900,14.9375069068132,15.035522043997,14.7414766324456,14.9179038793764,249400.252882948,0.0,1.0
2012-04-05,7.57,7.62,7.56,7.56,227600,14.8394917696294,14.9375069068132,14.8198887421926,14.8198887421926,116104.515353158,0.0,1.0
2012-04-09,7.42,7.46,7.38,7.42,408300,14.5454463580779,14.623858467825,14.4670342483309,14.5454463580779,208284.154739432,0.0,1.0
2012-04-10,7.09,7.4,7.09,7.4,675100,13.8985464526648,14.5062403032044,13.8985464526648,14.5062403032044,344385.581348493,0.0,1.0
2012-04-11,7.14,7.21,7.1,7.19,430000,13.9965615898486,14.1337827819059,13.9181494801015,14.0945767270324,219353.873470378,0.0,1.0
2012-04-12,7.23,7.25,7.07,7.12,563100,14.1729888367794,14.212194891653,13.8593403977912,13.9573555349751,287251.549188768,0.0,1.0
2012-04-13,7.2,7.2,7.1,7.18,554100,14.1141797544692,14.1141797544692,13.9181494801015,14.0749736995956,282660.421604503,0.0,1.0
2012-04-16,7.43,7.47,7.19,7.26,527000,14.5650493855147,14.6434614952618,14.0945767270324,14.2317979190897,268836.026322998,0.0,1.0
2012-04-17,7.56,7.68,7.45,7.5,829700,14.8198887421926,15.0551250714338,14.6042554403882,14.702270577572,423250.950740402,0.0,1.0
2012-04-18,7.49,7.57,7.48,7.51,519600,14.6826675501353,14.8394917696294,14.6630645226985,14.7218736050088,265061.099198159,0.0,1.0
2012-04-19,7.45,7.55,7.4,7.51,470900,14.6042554403882,14.8002857147559,14.5062403032044,14.7218736050088,240217.997714421,0.0,1.0
2012-04-20,7.58,7.63,7.5,7.51,321400,14.8590947970661,14.95710993425,14.702270577572,14.7218736050088,163954.26728693,0.0,1.0
2012-04-23,7.43,7.45,7.34,7.4,421500,14.5650493855147,14.6042554403882,14.3886221385838,14.5062403032044,215017.808529685,0.0,1.0
2012-04-24,7.67,7.7,7.4,7.4,494100,15.035522043997,15.0943311263073,14.5062403032044,14.5062403032044,252052.904376079,0.0,1.0
2012-04-25,7.7,7.8397,7.68,7.75,361600,15.0943311263073,15.3681854195989,15.0551250714338,15.1923462634911,184461.303829974,0.0,1.0
2012-04-26,7.72,7.76,7.62,7.66,202900,15.1335371811808,15.2119492909279,14.9375069068132,15.0159190165602,103504.42076079,0.0,1.0
2012-04-27,7.85,7.88,7.66,7.75,301000,15.3883765378587,15.447185620169,15.0159190165602,15.1923462634911,153547.711429265,0.0,1.0
2012-04-30,7.86,7.9,7.75,7.81,828900,15.4079795652955,15.4863916750426,15.1923462634911,15.3099644281117,422842.850510689,0.0,1.0
2012-05-01,7.83,8.05,7.8,7.83,383500,15.3491704829852,15.780437086594,15.2903614006749,15.3491704829852,195633.047618349,0.0,1.0
2012-05-02,7.87,7.885,7.7,7.74,260000,15.4275825927323,15.4569871338874,15.0943311263073,15.1727432360543,132632.574656507,0.0,1.0
2012-05-03,7.77,7.86,7.74,7.84,280600,15.2315523183646,15.4079795652955,15.1727432360543,15.368773510422,143141.155571601,0.0,1.0
2012-05-04,7.74,7.8,7.68,7.71,569000,15.1727432360543,15.2903614006749,15.0551250714338,15.1139341537441,290261.288382897,0.0,1.0
2012-05-07,7.77,7.79,7.65,7.69,229000,15.2315523183646,15.2707583732382,14.9963159891235,15.0747280988705,116818.690755155,0.0,1.0
2012-05-08,7.8,7.81,7.66,7.7,360400,15.2903614006749,15.3099644281117,15.0159190165602,15.0943311263073,183849.153485406,0.0,1.0
2012-05-09,7.73,7.8,7.68,7.71,235000,15.1531402086176,15.2903614006749,15.0551250714338,15.1139341537441,119879.442477997,0.0,1.0
2012-05-10,7.67,7.89,7.63,7.77,422900,15.035522043997,15.4667886476058,14.95710993425,15.2315523183646,215731.983931681,0.0,1.0
2012-05-11,7.7,7.76,7.54,7.65,277000,15.0943311263073,15.2119492909279,14.7806826873191,14.9963159891235,141304.704537895,0.0,1.0
2012-05-14,7.51,7.66,7.51,7.56,330600,14.8100872284742,15.105894563264,14.8100872284742,14.9086896734042,167642.901874778,0.045,1.0
2012-05-15,7.51,7.58,7.46,7.53,366700,14.8100872284742,14.9481306513761,14.7114847835443,14.8495282064462,185948.735987541,0.0,1.0
2012-05-16,7.38,7.57,7.36,7.57,432900,14.5537208716564,14.9284101623901,14.5142798936845,14.9284101623901,219517.883307899,0.0,1.0
2012-05-17,7.18,7.38,7.18,7.37,872900,14.1593110919368,14.5537208716564,14.1593110919368,14.5340003826705,442636.083020244,0.0,1.0
2012-05-18,7.14,7.21,7.09,7.17,800200,14.0804291359928,14.2184725588947,13.9818266910629,14.1395906029508,405770.871385956,0.0,1.0
2012-05-21,7.3,7.31,7.11,7.13,400300,14.3959569597686,14.4156774487545,14.0212676690349,14.0607086470068,202986.853056483,0.0,1.0
2012-05-22,7.28,7.35,7.195,7.29,713600,14.3565159817966,14.4945594046985,14.1888918254157,14.3762364707826,361857.152988025,0.0,1.0
2012-05-23,7.3,7.3,7.13,7.19,323000,14.3959569597686,14.3959569597686,14.0607086470068,14.1790315809227,163789.042061564,0.0,1.0
2012-05-24,7.33,7.4,7.21,7.3,219500,14.4551184267265,14.5931618496284,14.2184725588947,14.3959569597686,111305.55644741,0.0,1.0
2012-05-25,7.42,7.42,7.29,7.35,267400,14.6326028276004,14.6326028276004,14.3762364707826,14.4945594046985,135595.015007004,0.0,1.0
2012-05-29,7.47,7.52,7.32,7.47,324000,14.7312052725303,14.8298077174602,14.4353979377405,14.7312052725303,164296.128879092,0.0,1.0
2012-05-30,7.23,7.42,7.23,7.39,420500,14.2579135368667,14.6326028276004,14.2579135368667,14.5734413606424,213230.00677055,0.0,1.0
2012-05-31,7.24,7.29,7.115,7.23,788400,14.2776340258527,14.3762364707826,14.0311279135279,14.2579135368667,399787.246939123,0.0,1.0
2012-06-01,6.95,7.14,6.93,7.12,656700,13.7057398452591,14.0804291359928,13.6662988672871,14.0409881580208,333003.913070679,0.0,1.0
2012-06-04,6.98,7.01,6.85,6.97,524500,13.7649013122171,13.824062779175,13.5085349553993,13.7451808232311,265967.035793468,0.0,1.0
2012-06-05,7.02,7.06,6.88,6.9,571200,13.843783268161,13.9226652241049,13.5676964223572,13.6071374003292,289647.990172029,0.0,1.0
2012-06-06,7.25,7.33,7.07,7.11,683700,14.2973545148386,14.4551184267265,13.9423857130909,14.0212676690349,346695.257143937,0.0,1.0
2012-06-07,7.23,7.37,7.21,7.36,400600,14.2579135368667,14.5340003826705,14.2184725588947,14.5142798936845,203138.979101741,0.0,1.0
2012-06-08,7.36,7.36,7.18,7.2,275300,14.5142798936845,14.5142798936845,14.1593110919368,14.1987520699087,139601.000865475,0.0,1.0
2012-06-11,7.11,7.45,7.11,7.45,449900,14.0212676690349,14.6917642945583,14.0212676690349,14.6917642945583,228138.359205875,0.0,1.0
2012-06-12,7.2,7.22,7.03,7.17,274900,14.1987520699087,14.2381930478807,13.863503757147,14.1395906029508,139398.166138465,0.0,1.0
2012-06-13,7.13,7.22,7.08,7.18,819800,14.0607086470068,14.2381930478807,13.9621062020769,14.1593110919368,415709.773009506,0.0,1.0
2012-06-14,7.19,7.28,7.1,7.15,375300,14.1790315809227,14.3565159817966,14.0015471800489,14.1001496249788,190309.682618282,0.0,1.0
2012-06-15,7.32,7.35,7.19,7.19,695500,14.4353979377405,14.4945594046985,14.1790315809227,14.1790315809227,352678.881590768,0.0,1.0
2012-06-18,7.32,7.41,7.19,7.28,438500,14.4353979377405,14.6128823386144,14.1790315809227,14.3565159817966,222357.569486056,0.0,1.0
2012-06-19,7.53,7.54,7.31,7.35,363700,14.8495282064462,14.8692486954322,14.4156774487545,14.4945594046985,184427.475534956,0.0,1.0
2012-06-20,7.45,7.62,7.425,7.59,419700,14.6917642945583,15.0270126073201,14.6424630720934,14.9678511403621,212824.337316528,0.0,1.0
2012-06-21,7.22,7.5,7.21,7.47,422900,14.2381930478807,14.7903667394883,14.2184725588947,14.7312052725303,214447.015132617,0.0,1.0
2012-06-22,7.36,7.43,7.235,7.29,874900,14.5142798936845,14.6523233165864,14.2677737813597,14.3762364707826,443650.256655301,0.0,1.0
2012-06-25,7.26,7.37,7.25,7.26,410300,14.3170750038246,14.5340003826705,14.2973545148386,14.3170750038246,208057.721231764,0.0,1.0
2012-06-26,7.35,7.39,7.18,7.28,368800,14.4945594046985,14.5734413606424,14.1593110919368,14.3565159817966,187013.618304349,0.0,1.0
2012-06-27,7.4,7.47,7.35,7.35,227500,14.5931618496284,14.7312052725303,14.4945594046985,14.4945594046985,115362.250987634,0.0,1.0
2012-06-28,7.53,7.53,7.31,7.31,290800,14.8495282064462,14.8495282064462,14.4156774487545,14.4156774487545,147460.846537161,0.0,1.0
2012-06-29,7.75,7.76,7.63,7.72,355300,15.2833789641379,15.3030994531238,15.046733096306,15.2242174971799,180167.94626772,0.0,1.0
2012-07-02,7.81,7.82,7.69,7.76,431000,15.4017018980538,15.4214223870397,15.165056030222,15.3030994531238,218554.418354594,0.0,1.0
2012-07-03,7.96,7.975,7.8,7.8,232100,15.6975092328435,15.7270899663225,15.3819814090678,15.3819814090678,117694.850348263,0.0,1.0
2012-07-05,7.88,8.0,7.86,7.96,188100,15.5397453209557,15.7763911887875,15.5003043429837,15.6975092328435,95383.0303770282,0.0,1.0
2012-07-06,7.9,7.94,7.73,7.77,270000,15.5791862989276,15.6580682548716,15.2439379861659,15.3228199421098,136913.440732577,0.0,1.0
2012-07-09,7.8,7.88,7.62,7.7,516100,15.3819814090678,15.5397453209557,15.0270126073201,15.1847765192079,261707.506526233,0.0,1.0
2012-07-10,7.73,7.91,7.67,7.83,244600,15.2439379861659,15.5989067879136,15.12561505225,15.4411428760257,124033.435567364,0.0,1.0
2012-07-11,7.74,7.77,7.68,7.71,614000,15.2636584751519,15.3228199421098,15.145335541236,15.2044970081939,311351.30596223,0.0,1.0
2012-07-12,7.99,8.03,7.64,7.66,507300,15.7566706998015,15.8355526557454,15.066453585292,15.105894563264,257245.142531986,0.0,1.0
2012-07-13,7.99,8.09,7.95,8.0,459000,15.7566706998015,15.9538755896613,15.6777887438575,15.7763911887875,232752.84924538,0.0,1.0
2012-07-16,7.92,8.01,7.9,7.99,303900,15.6186272768996,15.7961116777735,15.5791862989276,15.7566706998015,154103.683846778,0.0,1.0
2012-07-17,7.93,8.01,7.85,7.97,523600,15.6383477658856,15.7961116777735,15.4805838539977,15.7172297218295,265510.657657693,0.0,1.0
2012-07-18,7.89,7.97,7.86,7.93,208200,15.5594658099416,15.7172297218295,15.5003043429837,15.6383477658856,105575.475409343,0.0,1.0
2012-07-19,7.7,7.96,7.67,7.91,611900,15.1847765192079,15.6975092328435,15.12561505225,15.5989067879136,310286.423645422,0.0,1.0
2012-07-20,7.64,7.74,7.52,7.71,455900,15.066453585292,15.2636584751519,14.8298077174602,15.2044970081939,231180.880111044,0.0,1.0
2012-07-23,7.57,7.62,7.47,7.5,406700,14.9284101623901,15.0270126073201,14.7312052725303,14.7903667394883,206232.208688663,0.0,1.0
2012-07-24,7.5,7.62,7.49,7.62,262300,14.7903667394883,15.0270126073201,14.7706462505023,15.0270126073201,133008.87223761,0.0,1.0
2012-07-25,7.47,7.57,7.45,7.57,310700,14.7312052725303,14.9284101623901,14.6917642945583,14.9284101623901,157551.874205969,0.0,1.0
2012-07-26,7.5,7.59,7.44,7.57,283200,14.7903667394883,14.9678511403621,14.6720438055723,14.9284101623901,143606.986723947,0.0,1.0
2012-07-27,7.54,7.63,7.47,7.51,453300,14.8692486954322,15.046733096306,14.7312052725303,14.8100872284742,229862.45438547,0.0,1.0
2012-07-30,7.55,7.67,7.53,7.54,466600,14.8889691844182,15.12561505225,14.8495282064462,14.8692486954322,236606.709058593,0.0,1.0
2012-07-31,7.59,7.73,7.51,7.56,518900,14.9678511403621,15.2439379861659,14.8100872284742,14.9086896734042,263127.349615312,0.0,1.0
2012-08-01,7.65,7.92,7.62,7.62,485800,15.086174074278,15.6186272768996,15.0270126073201,15.0270126073201,246342.775955133,0.0,1.0
2012-08-02,7.65,7.72,7.5907,7.61,303300,15.086174074278,15.2242174971799,14.9692315745911,15.0072921183341,153799.431756261,0.0,1.0
2012-08-03,7.76,7.81,7.74,7.75,554400,15.3030994531238,15.4017018980538,15.2636584751519,15.2833789641379,281128.931637559,0.0,1.0
2012-08-06,7.8,7.84,7.78,7.79,306500,15.3819814090678,15.4608633650117,15.3425404310958,15.3622609200818,155422.109572351,0.0,1.0
2012-08-07,7.7,7.84,7.7,7.84,308200,15.1847765192079,15.4608633650117,15.1847765192079,15.4608633650117,156284.157162149,0.0,1.0
2012-08-08,7.71,7.85,7.461,7.62,566100,15.2932392086308,15.5709374562584,14.7993330396362,15.1147189065846,285396.111344208,0.045,1.0
2012-08-09,7.75,7.79,7.68,7.73,332500,15.3725815650959,15.4519239215609,15.2337324412821,15.3329103868634,167627.993326177,0.0,1.0
2012-08-10,7.69,7.77,7.62,7.69,222900,15.2535680303983,15.4122527433284,15.1147189065846,15.2535680303983,112373.773571143,0.0,1.0
2012-08-13,7.73,7.73,7.6,7.67,166100,15.3329103868634,15.3329103868634,15.0750477283521,15.2138968521658,83738.3750119637,0.0,1.0
2012-08-14,7.66,7.82,7.64,7.76,272900,15.1940612630496,15.5114306889096,15.1543900848171,15.3924171542121,137580.990612673,0.0,1.0
2012-08-15,7.71,7.94,7.63,7.63,364900,15.2932392086308,15.7494577583047,15.1345544957008,15.1345544957008,183962.269969089,0.0,1.0
2012-08-16,7.81,7.81,7.63,7.71,239300,15.4915950997934,15.4915950997934,15.1345544957008,15.2932392086308,120641.740760764,0.0,1.0
2012-08-17,7.87,7.88,7.74,7.79,257300,15.6106086344909,15.6304442236071,15.3527459759796,15.4519239215609,129716.338895715,0.0,1.0
2012-08-20,7.81,7.86,7.77,7.83,200600,15.4915950997934,15.5907730453746,15.4122527433284,15.5312662780259,101131.35477062,0.0,1.0
2012-08-21,8.03,8.05,7.82,7.83,771800,15.9279780603509,15.9676492385834,15.5114306889096,15.5312662780259,389098.602253064,0.0,1.0
2012-08-22,7.97,8.04,7.86,8.04,423100,15.8089645256534,15.9478136494672,15.5907730453746,15.9478136494672,213303.47060543,0.0,1.0
2012-08-23,7.93,8.01,7.885,7.94,262300,15.7296221691884,15.8883068821184,15.6403620181653,15.7494577583047,132237.060599868,0.0,1.0
2012-08-24,7.99,8.02,7.85,7.89,323700,15.8486357038859,15.9081424712347,15.5709374562584,15.6502798127234,163191.523126868,0.0,1.0
2012-08-27,7.94,8.04,7.93,8.0,358400,15.7494577583047,15.9478136494672,15.7296221691884,15.8684712930022,180685.331753689,0.0,1.0
2012-08-28,7.87,7.97,7.87,7.96,527300,15.6106086344909,15.8089645256534,15.6106086344909,15.7891289365372,265835.310919979,0.0,1.0
2012-08-29,7.88,7.97,7.87,7.91,348700,15.6304442236071,15.8089645256534,15.6106086344909,15.6899509909559,175795.131647633,0.0,1.0
2012-08-30,7.93,7.94,7.85,7.85,261000,15.7296221691884,15.7494577583047,15.5709374562584,15.5709374562584,131581.672956789,0.0,1.0
2012-08-31,7.99,8.08,7.89,8.01,766800,15.8486357038859,16.0271560059322,15.6502798127234,15.8883068821184,386577.88054891,0.0,1.0
2012-09-04,8.07,8.08,7.89,7.97,410200,16.0073204168159,16.0271560059322,15.6502798127234,15.8089645256534,206800.008608716,0.0,1.0
2012-09-05,7.98,8.1,7.91,8.1,595400,15.8288001147697,16.0668271841647,15.6899509909559,16.0668271841647,300167.540530543,0.0,1.0
2012-09-06,8.12,8.13,8.02,8.05,393200,16.1064983623972,16.1263339515135,15.9081424712347,15.9676492385834,198229.554814595,0.0,1.0
2012-09-07,8.13,8.18,8.09,8.17,289300,16.1263339515135,16.2255118970947,16.0469915950485,16.2056763079785,145848.957802294,0.0,1.0
2012-09-10,8.04,8.15,8.04,8.12,252500,15.9478136494672,16.166005129746,15.9478136494672,16.1064983623972,127296.446059728,0.0,1.0
2012-09-11,8.14,8.14,8.04,8.07,300400,16.1461695406297,16.1461695406297,15.9478136494672,16.0073204168159,151444.959985515,0.0,1.0
2012-09-12,8.18,8.2,8.1,8.18,324000,16.2255118970947,16.2651830753272,16.0668271841647,16.2255118970947,163342.766429117,0.0,1.0
2012-09-13,8.3,8.38,8.14,8.17,402100,16.4635389664898,16.6222236794198,16.1461695406297,16.2056763079785,202716.439447987,0.0,1.0
2012-09-14,8.37,8.49,8.29,8.29,498500,16.6023880903035,16.8404151596986,16.4437033773735,16.4437033773735,251315.953904058,0.0,1.0
2012-09-17,8.29,8.43,8.26,8.34,324700,16.4437033773735,16.721401625001,16.3841966100247,16.5428813229548,163695.667467698,0.0,1.0
2012-09-18,8.27,8.3,8.23,8.29,269800,16.404032199141,16.4635389664898,16.324689842676,16.4437033773735,136018.143156098,0.0,1.0
2012-09-19,8.11,8.33,8.11,8.3,655900,16.086662773281,16.5230457338385,16.086662773281,16.4635389664898,330668.273150795,0.0,1.0
2012-09-20,7.94,8.12,7.93,8.09,318800,15.7494577583047,16.1064983623972,15.7296221691884,16.0469915950485,160721.215856797,0.0,1.0
2012-09-21,7.98,8.03,7.9,8.0,2450600,15.8288001147697,15.9279780603509,15.6701154018397,15.8684712930022,1235456.12163948,0.0,1.0
2012-09-24,7.93,8.05,7.86,7.96,518400,15.7296221691884,15.9676492385834,15.5907730453746,15.7891289365372,261348.426286587,0.0,1.0
2012-09-25,7.82,8.0,7.78,7.98,716100,15.5114306889096,15.8684712930022,15.4320883324446,15.8288001147697,361017.762468799,0.0,1.0
2012-09-26,7.85,7.9,7.8,7.83,493400,15.5709374562584,15.6701154018397,15.4717595106771,15.5312662780259,248744.817765821,0.0,1.0
2012-09-27,8.01,8.02,7.84,7.87,1303000,15.8883068821184,15.9081424712347,15.5511018671421,15.6106086344909,656900.076102283,0.0,1.0
2012-09-28,7.94,8.15,7.94,7.96,1503000,15.7494577583047,16.166005129746,15.7494577583047,15.7891289365372,757728.944268401,0.0,1.0
2012-10-01,7.96,8.07,7.87,7.96,1315500,15.7891289365372,16.0073204168159,15.6106086344909,15.7891289365372,663201.880362663,0.0,1.0
2012-10-02,8.02,8.06,7.92,7.99,829100,15.9081424712347,15.9874848276997,15.7097865800722,15.8486357038859,417986.072982656,0.0,1.0
2012-10-03,8.07,8.15,7.985,8.02,817600,16.0073204168159,16.166005129746,15.8387179093278,15.9081424712347,412188.413063106,0.0,1.0
2012-10-04,8.05,8.16,8.01,8.09,389800,15.9676492385834,16.1858407188622,15.8883068821184,16.0469915950485,196515.464055771,0.0,1.0
2012-10-05,8.17,8.2,8.07,8.11,395400,16.2056763079785,16.2651830753272,16.0073204168159,16.086662773281,199338.672364422,0.0,1.0
2012-10-08,8.15,8.17,8.11,8.11,142200,16.166005129746,16.2056763079785,16.086662773281,16.086662773281,71689.3252661122,0.0,1.0
2012-10-09,8.14,8.24,8.11,8.18,295800,16.1461695406297,16.3445254317922,16.086662773281,16.2255118970947,149125.896017694,0.0,1.0
2012-10-10,8.15,8.2,8.1,8.15,271500,16.166005129746,16.2651830753272,16.0668271841647,16.166005129746,136875.18853551,0.0,1.0
2012-10-11,8.23,8.26,8.18,8.18,270200,16.324689842676,16.3841966100247,16.2255118970947,16.2255118970947,136219.80089243,0.0,1.0
2012-10-12,8.16,8.27,8.16,8.22,272900,16.1858407188622,16.404032199141,16.1858407188622,16.3048542535597,137580.990612673,0.0,1.0
2012-10-15,8.19,8.22,8.07,8.15,319700,16.245347486211,16.3048542535597,16.0073204168159,16.166005129746,161174.945763545,0.0,1.0
2012-10-16,8.3,8.3,8.19,8.25,306000,16.4635389664898,16.4635389664898,16.245347486211,16.3643610209085,154268.168294166,0.0,1.0
2012-10-17,8.37,8.37,8.2,8.29,496200,16.6023880903035,16.6023880903035,16.2651830753272,16.4437033773735,250156.421920148,0.0,1.0
2012-10-18,8.44,8.45,8.33,8.34,749400,16.7412372141173,16.7610728032335,16.5230457338385,16.5428813229548,377805.769018457,0.0,1.0
2012-10-19,8.39,8.53,8.35,8.41,572200,16.642059268536,16.9197575161636,16.562716912071,16.6817304467685,288471.391823274,0.0,1.0
2012-10-22,8.43,8.44,8.31,8.34,840600,16.721401625001,16.7412372141173,16.483374555606,16.5428813229548,423783.73290221,0.0,1.0
2012-10-23,8.39,8.43,8.31,8.38,451700,16.642059268536,16.721401625001,16.483374555606,16.6222236794198,227721.998753186,0.0,1.0
2012-10-24,8.38,8.43,8.28,8.4,615600,16.6222236794198,16.721401625001,16.4238677882573,16.6618948576523,310351.256215322,0.0,1.0
2012-10-25,8.4,8.57,8.24,8.44,575200,16.6618948576523,16.9990998726286,16.3445254317922,16.7412372141173,289983.824845765,0.0,1.0
2012-10-26,8.27,8.42,8.18,8.38,371900,16.404032199141,16.7015660358848,16.2255118970947,16.6222236794198,187491.280354903,0.0,1.0
2012-10-31,8.41,8.42,8.24,8.28,459700,16.6817304467685,16.7015660358848,16.3445254317922,16.4238677882573,231755.153479831,0.0,1.0
2012-11-01,8.3,8.45,8.19,8.4,629800,16.4635389664898,16.7610728032335,16.245347486211,16.6618948576523,317510.105855116,0.0,1.0
2012-11-02,8.37,8.46,8.33,8.36,491900,16.6023880903035,16.7809083923498,16.5230457338385,16.5825525011873,247988.601254576,0.0,1.0
2012-11-05,8.47,8.5,8.3,8.37,457800,16.8007439814661,16.8602507488148,16.4635389664898,16.6023880903035,230797.279232252,0.0,1.0
2012-11-06,8.38,8.52,8.35,8.47,366000,16.6222236794198,16.8999219270473,16.562716912071,16.8007439814661,184516.828744002,0.0,1.0
2012-11-07,8.34,8.42,8.28,8.33,529600,16.5428813229548,16.7015660358848,16.4238677882573,16.5230457338385,266994.842903889,0.0,1.0
2012-11-08,8.22,8.35,8.18,8.35,473800,16.3048542535597,16.562716912071,16.2255118970947,16.562716912071,238863.588685542,0.0,1.0
2012-11-09,8.05,8.22,8.04,8.17,345900,15.9676492385834,16.3048542535597,15.9478136494672,16.2056763079785,174383.527493308,0.0,1.0
2012-11-12,8.08,8.12,7.95,8.07,386900,16.0271560059322,16.1064983623972,15.7692933474209,16.0073204168159,195053.445467362,0.0,1.0
2012-11-13,8.15,8.2,8.05,8.09,429800,16.166005129746,16.2651830753272,15.9676492385834,16.0469915950485,216681.237688995,0.0,1.0
2012-11-14,7.89,8.16,7.86,8.14,525000,15.6502798127234,16.1858407188622,15.5907730453746,16.1461695406297,264675.778936069,0.0,1.0
2012-11-15,7.84,7.92,7.79,7.9,460700,15.5511018671421,15.7097865800722,15.4519239215609,15.6701154018397,232259.297820661,0.0,1.0
2012-11-16,7.89,7.89,7.67,7.8,509800,15.6502798127234,15.6502798127234,15.2138968521658,15.4717595106771,257012.784955444,0.0,1.0
2012-11-19,8.01,8.02,7.86,7.94,443300,15.8883068821184,15.9081424712347,15.5907730453746,15.7494577583047,223487.186290209,0.0,1.0
2012-11-20,8.15,8.2,7.98,8.02,588300,16.166005129746,16.2651830753272,15.8288001147697,15.9081424712347,296588.115710646,0.0,1.0
2012-11-21,8.22,8.23,8.09,8.15,298400,16.3048542535597,16.324689842676,16.0469915950485,16.166005129746,150436.671303854,0.0,1.0
2012-11-23,8.31,8.33,8.205,8.31,270200,16.483374555606,16.5230457338385,16.2751008698854,16.483374555606,136219.80089243,0.0,1.0
2012-11-26,8.38,8.41,8.26,8.26,472500,16.6222236794198,16.6817304467685,16.3841966100247,16.3841966100247,238208.201042462,0.0,1.0
2012-11-27,8.3,8.49,8.27,8.33,662900,16.4635389664898,16.8404151596986,16.404032199141,16.5230457338385,334197.283536609,0.0,1.0
2012-11-28,8.35,8.4,8.21,8.3,438500,16.562716912071,16.6618948576523,16.2850186644435,16.4635389664898,221067.293454222,0.0,1.0
2012-11-29,8.29,8.49,8.28,8.4,832900,16.4437033773735,16.8404151596986,16.4238677882573,16.6618948576523,419901.821477813,0.0,1.0
2012-11-30,8.21,8.37,8.185,8.33,864000,16.2850186644435,16.6023880903035,16.2354296916529,16.5230457338385,435580.710477645,0.0,1.0
2012-12-03,8.26,8.33,8.21,8.27,739700,16.3841966100247,16.5230457338385,16.2850186644435,16.404032199141,372915.568912401,0.0,1.0
2012-12-04,8.34,8.35,8.22,8.3,463900,16.5428813229548,16.562716912071,16.3048542535597,16.4635389664898,233872.559711318,0.0,1.0
2012-12-05,8.2,8.3787,8.12,8.34,483000,16.3544432263504,16.7108504220271,16.1948876826787,16.6336654277759,242172.719987107,0.045,1.0
2012-12-06,8.17,8.21,8.13,8.19,320100,16.2946098974735,16.3743876693093,16.2148321256376,16.3344987833914,160495.833680897,0.0,1.0
2012-12-07,8.2,8.315,8.15,8.22,585400,16.3544432263504,16.5838043203785,16.2547210115555,16.3943321122683,293515.342195554,0.0,1.0
2012-12-10,8.2,8.24,8.16,8.18,671600,16.3544432263504,16.4342209981862,16.2746654545145,16.3145543404324,336735.40112493,0.0,1.0
2012-12-11,8.18,8.24,8.17,8.24,923200,16.3145543404324,16.4342209981862,16.2946098974735,16.4342209981862,462885.82834803,0.0,1.0
2012-12-12,8.02,8.14,7.995,8.14,1650500,15.995443253089,16.2347765685966,15.9455821456916,16.2347765685966,827548.808154704,0.0,1.0
2012-12-13,8.0,8.059,7.95,8.0,819800,15.9555543671711,16.073226580629,15.8558321523763,15.9555543671711,411041.813344577,0.0,1.0
2012-12-14,8.09,8.14,7.97,7.97,300900,16.1350543538018,16.2347765685966,15.8957210382942,15.8957210382942,150869.092016813,0.0,1.0
2012-12-17,8.23,8.24,8.052,8.13,621900,16.4142765552273,16.4342209981862,16.0592654705577,16.2148321256376,311816.179213213,0.0,1.0
2012-12-18,8.31,8.34,8.22,8.23,477500,16.573832098899,16.6336654277759,16.3943321122683,16.4142765552273,239415.059614583,0.0,1.0
2012-12-19,8.27,8.36,8.25,8.32,466000,16.4940543270631,16.6735543136938,16.4541654411452,16.5937765418579,233649.042472034,0.0,1.0
2012-12-20,8.36,8.38,8.24,8.3,693000,16.6735543136938,16.7134431996117,16.4342209981862,16.55388765594,347465.206938024,0.0,1.0
2012-12-21,8.27,8.36,8.25,8.33,1440000,16.4940543270631,16.6735543136938,16.4541654411452,16.6137209848169,722005.624806285,0.0,1.0
2012-12-24,8.25,8.28,8.2,8.28,157000,16.4541654411452,16.5139987700221,16.3544432263504,16.5139987700221,78718.6688156851,0.0,1.0
2012-12-26,8.27,8.32,8.2,8.28,387500,16.4940543270631,16.5937765418579,16.3544432263504,16.5139987700221,194289.708064191,0.0,1.0
2012-12-27,8.34,8.35,8.21,8.29,274300,16.6336654277759,16.6536098707348,16.3743876693093,16.533943212981,137532.043669697,0.0,1.0
2012-12-28,8.28,8.34,8.27,8.32,307000,16.5139987700221,16.6336654277759,16.4940543270631,16.5937765418579,153927.58806634,0.0,1.0
2012-12-31,8.35,8.36,8.21,8.27,348000,16.6536098707348,16.6735543136938,16.3743876693093,16.4940543270631,174484.692661519,0.0,1.0
2013-01-02,8.37,8.54,8.35,8.49,981400,16.6934987566528,17.0325542869551,16.6536098707348,16.9328320721603,492066.889017281,0.0,1.0
2013-01-03,8.37,8.49,8.34,8.42,605200,16.6934987566528,16.9328320721603,16.6336654277759,16.7932209714476,303442.91953664,0.0,1.0
2013-01-04,8.48,8.48,8.3706,8.43,493500,16.9128876292014,16.9128876292014,16.6946954232303,16.8131654144065,247437.344334653,0.0,1.0
2013-01-07,8.55,8.58,8.44,8.44,523600,17.0524987299141,17.112332058791,16.8331098573655,16.8331098573655,262529.267464285,0.0,1.0
2013-01-08,8.56,8.6,8.501,8.57,382000,17.0724431728731,17.1522209447089,16.9547709594152,17.092387615832,191532.047691667,0.0,1.0
2013-01-09,8.54,8.6,8.49,8.6,273700,17.0325542869551,17.1522209447089,16.9328320721603,17.1522209447089,137231.207992695,0.0,1.0
2013-01-10,8.54,8.57,8.45,8.56,330500,17.0325542869551,17.092387615832,16.8530543003245,17.0724431728731,165710.318748943,0.0,1.0
2013-01-11,8.53,8.57,8.42,8.57,292400,17.0126098439962,17.092387615832,16.7932209714476,17.092387615832,146607.253259276,0.0,1.0
2013-01-14,8.6,8.61,8.49,8.53,475300,17.1522209447089,17.1721653876679,16.9328320721603,17.0126098439962,238311.995465574,0.0,1.0
2013-01-15,8.61,8.64,8.56,8.63,466000,17.1721653876679,17.2319987165448,17.0724431728731,17.2120542735858,233649.042472033,0.0,1.0
2013-01-16,8.59,8.64,8.5,8.58,572200,17.13227650175,17.2319987165448,16.9527765151193,17.112332058791,286896.957301496,0.0,1.0
2013-01-17,8.62,8.67,8.59,8.62,527100,17.1921098306268,17.2918320454217,17.13227650175,17.1921098306268,264284.142246801,0.0,1.0
2013-01-18,8.66,8.69,8.61,8.64,452600,17.2718876024627,17.3317209313396,17.1721653876679,17.2319987165448,226930.379018975,0.0,1.0
2013-01-22,8.78,8.79,8.68,8.68,412600,17.5112209179703,17.5311653609292,17.3117764883806,17.3117764883806,206874.6672188,0.0,1.0
2013-01-23,8.77,8.83,8.75,8.75,352900,17.4912764750113,17.6109431327651,17.4513875890934,17.4513875890934,176941.51735704,0.0,1.0
2013-01-24,8.87,8.87,8.75,8.76,428700,17.6907209046009,17.6907209046009,17.4513875890934,17.4713320320523,214947.091218371,0.0,1.0
2013-01-25,8.92,8.92,8.83,8.91,890000,17.7904431193958,17.7904431193958,17.6109431327651,17.7704986764368,446239.587553883,0.0,1.0
2013-01-28,8.92,8.96,8.89,8.91,379100,17.7904431193958,17.8702208912316,17.7306097905189,17.7704986764368,190078.008586154,0.0,1.0
2013-01-29,8.98,8.98,8.89,8.89,371600,17.9101097771496,17.9101097771496,17.7306097905189,17.7306097905189,186317.562623621,0.0,1.0
2013-01-30,8.91,8.99,8.84,8.95,445200,17.7704986764368,17.9300542201085,17.6308875757241,17.8502764482727,223220.072335943,0.0,1.0
2013-01-31,8.9,8.92,8.84,8.88,630300,17.7505542334778,17.7904431193958,17.6308875757241,17.7106653475599,316027.878691251,0.0,1.0
2013-02-01,9.02,9.08,8.92,8.94,1238500,17.9898875489854,18.1095542067392,17.7904431193958,17.8303320053137,620974.976612905,0.0,1.0
2013-02-04,8.96,9.045,8.9,8.97,549200,17.8702208912316,18.0397486563828,17.7505542334778,17.8901653341906,275364.923016397,0.0,1.0
2013-02-05,8.92,8.98,8.9,8.97,416600,17.7904431193958,17.9101097771496,17.7505542334778,17.8901653341906,208880.238398818,0.0,1.0
2013-02-06,8.87,8.89,8.79,8.82,385000,17.7804708979163,17.8205621513501,17.6201058841808,17.6802427643316,192061.842434117,0.045,1.0
2013-02-07,8.79,8.92,8.78,8.86,653200,17.6201058841808,17.8806990315009,17.6000602574639,17.7604252711993,325856.611631079,0.0,1.0
2013-02-08,8.98,9.01,8.82,8.83,436500,18.0009727918025,18.0611096719533,17.6802427643316,17.7002883910486,217753.231746733,0.0,1.0
2013-02-11,8.94,9.01,8.92,8.96,264800,17.9207902849348,18.0611096719533,17.8806990315009,17.9608815383686,132098.6386404,0.0,1.0
2013-02-12,9.05,9.05,8.92,8.98,310000,18.141292178821,18.141292178821,17.8806990315009,18.0009727918025,154647.197804094,0.0,1.0
2013-02-13,9.05,9.06,8.99,9.03,416300,18.141292178821,18.1613378055379,18.0210184185194,18.1012009253871,207676.220793047,0.0,1.0
2013-02-14,9.22,9.285,9.05,9.05,604100,18.4820678330088,18.6123644066688,18.141292178821,18.141292178821,301362.490946624,0.0,1.0
2013-02-15,9.34,9.35,9.21,9.27,604600,18.722615353612,18.7426609803289,18.4620222062919,18.5822959665935,301611.921910823,0.0,1.0
2013-02-19,9.47,9.66,9.39,9.43,702700,18.983208500932,19.3640754085537,18.8228434871966,18.9030259940643,350550.277086894,0.0,1.0
2013-02-20,9.37,9.58,9.37,9.5,712900,18.7827522337627,19.2037103948183,18.7827522337627,19.0433453810828,355638.668756578,0.0,1.0
2013-02-21,9.28,9.4,9.2,9.38,406100,18.6023415933104,18.8428891139135,18.4419765795749,18.8027978604797,202587.829123363,0.0,1.0
2013-02-22,9.49,9.51,9.35,9.36,894000,19.0232997543659,19.0633910077998,18.7426609803289,18.7627066070458,445982.563989872,0.0,1.0
2013-02-25,9.38,9.63,9.35,9.58,873600,18.8027978604797,19.3039385284029,18.7426609803289,19.2037103948183,435805.780650505,0.0,1.0
2013-02-26,9.52,9.57,9.44,9.45,1210800,19.0834366345167,19.1836647681013,18.9230716207813,18.9431172474982,604022.022907087,0.0,1.0
2013-02-27,9.68,9.76,9.55,9.55,960700,19.4041666619876,19.564531675723,19.1435735146675,19.1435735146675,479256.654614171,0.0,1.0
2013-02-28,9.72,9.81,9.681,9.7,1162100,19.4843491688553,19.6647598093076,19.4061712246592,19.4442579154214,579727.446993992,0.0,1.0
2013-03-01,9.91,9.92,9.6,9.69,793300,19.8652160764769,19.8852617031939,19.2438016482521,19.4242122887045,395747.167799962,0.0,1.0
2013-03-04,10.02,10.04,9.9,9.91,1063100,20.0857179703631,20.125809223797,19.84517044976,19.8652160764769,530340.116082364,0.0,1.0
2013-03-05,10.16,10.24,10.08,10.09,775900,20.3663567444002,20.5267217581356,20.2059917306647,20.2260373573817,387066.970245795,0.0,1.0
2013-03-06,10.19,10.39,10.1699,10.23,662000,20.4264936245509,20.8274061588895,20.3862019148499,20.5066761314187,330246.596601002,0.0,1.0
2013-03-07,10.2,10.31,10.19,10.22,659000,20.4465392512679,20.6670411451541,20.4264936245509,20.4866305047017,328750.0108158,0.0,1.0
2013-03-08,10.25,10.31,10.15,10.29,794800,20.5467673848525,20.6670411451541,20.3463111176832,20.6269498917202,396495.460692562,0.0,1.0
2013-03-11,10.22,10.31,10.15,10.16,1048700,20.4866305047017,20.6670411451541,20.3463111176832,20.3663567444002,523156.5043134,0.0,1.0
2013-03-12,10.07,10.24,10.06,10.19,1928400,20.1859461039478,20.5267217581356,20.1659004772309,20.4264936245509,962005.342727146,0.0,1.0
2013-03-13,10.08,10.13,10.02,10.1,1815100,20.2059917306647,20.3062198642494,20.0857179703631,20.2460829840986,905484.286239393,0.0,1.0
2013-03-14,10.22,10.27,10.04,10.13,3673200,20.4866305047017,20.5868586382864,20.125809223797,20.3062198642494,1832419.6354,0.0,1.0
2013-03-15,10.33,10.34,10.15,10.26,1460000,20.707132398588,20.7271780253049,20.3463111176832,20.5668130115695,728338.415464442,0.0,1.0
2013-03-18,10.33,10.37,10.26,10.26,847600,20.707132398588,20.7873149054557,20.5668130115695,20.5668130115695,422835.370512097,0.0,1.0
2013-03-19,10.31,10.39,10.25,10.32,603400,20.6670411451541,20.8274061588895,20.5467673848525,20.687086771871,301013.287596743,0.0,1.0
2013-03-20,10.47,10.49,10.32,10.32,1553600,20.987771172625,21.0278624260588,20.687086771871,20.687086771871,775031.891962711,0.0,1.0
2013-03-21,10.45,10.53,10.4,10.4,639700,20.9476799191911,21.1080449329265,20.8474517856065,20.8474517856065,319121.975597675,0.0,1.0
2013-03-22,10.53,10.56,10.45,10.45,478600,21.1080449329265,21.1681818130773,20.9476799191911,20.9476799191911,238755.318932386,0.0,1.0
2013-03-25,10.65,10.68,10.52,10.52,713100,21.3485924535297,21.4087293336805,21.0879993062096,21.0879993062096,355738.441142257,0.0,1.0
2013-03-26,10.84,10.84,10.66,10.66,820800,21.7294593611513,21.7294593611513,21.3686380802466,21.3686380802466,409465.87083097,0.0,1.0
2013-03-27,10.75,10.84,10.73,10.76,733500,21.549048720699,21.7294593611513,21.5089574672651,21.5690943474159,365915.224481623,0.0,1.0
2013-03-28,10.69,10.84,10.61,10.78,2008300,21.4287749603974,21.7294593611513,21.268409946662,21.6091856008498,1001864.41080633,0.0,1.0
2013-04-01,10.59,10.73,10.5399,10.71,1129100,21.2283186932281,21.5089574672651,21.1278901033763,21.4688662138313,563265.003356784,0.0,1.0
2013-04-02,10.58,10.7377,10.56,10.66,614200,21.2082730665112,21.5243925998372,21.1681818130773,21.3686380802466,306400.996423467,0.0,1.0
2013-04-03,10.5,10.7,10.47,10.62,413700,21.0479080527758,21.4488205871143,20.987771172625,21.2884555733789,206379.179779205,0.0,1.0
2013-04-04,10.52,10.55,10.43,10.47,994300,21.0879993062096,21.1481361863604,20.9075886657572,20.987771172625,496018.415408423,0.0,1.0
2013-04-05,10.59,10.6,10.4,10.4,762000,21.2283186932281,21.248364319945,20.8474517856065,20.8474517856065,380132.789441032,0.0,1.0
2013-04-08,10.7,10.7,10.54,10.62,744800,21.4488205871143,21.4488205871143,21.1280905596435,21.2884555733789,371552.364272547,0.0,1.0
2013-04-09,10.71,10.8,10.61,10.63,12606800,21.4688662138313,21.6492768542836,21.268409946662,21.3085012000958,6289052.55895694,0.0,1.0
2013-04-10,10.7,10.8,10.66,10.76,1384200,21.4488205871143,21.6492768542836,21.3686380802466,21.5690943474159,690524.681291702,0.0,1.0
2013-04-11,10.86,10.95,10.71,10.73,1349200,21.7695506145852,21.9499612550376,21.4688662138313,21.5089574672651,673064.51379769,0.0,1.0
2013-04-12,10.68,10.87,10.55,10.82,2782300,21.4087293336805,21.7895962413021,21.1481361863604,21.6893681077175,1387983.54338816,0.0,1.0
2013-04-15,10.37,10.65,10.36,10.58,2088500,20.7873149054557,21.3485924535297,20.7672692787387,21.2082730665112,1041873.13746403,0.0,1.0
2013-04-16,10.49,10.61,10.4,10.42,1354900,21.0278624260588,21.268409946662,20.8474517856065,20.8875430390403,675908.026789573,0.0,1.0
2013-04-17,10.4,10.47,10.18,10.46,1072200,20.8474517856065,20.987771172625,20.406447997834,20.967725545908,534879.759630805,0.0,1.0
2013-04-18,10.38,10.43,10.24,10.39,935200,20.8073605321726,20.9075886657572,20.5267217581356,20.8274061588895,466535.675439964,0.0,1.0
2013-04-19,10.68,10.68,10.37,10.38,1251300,21.4087293336805,21.4087293336805,20.7873149054557,20.8073605321726,624225.9310073,0.0,1.0
2013-04-22,10.62,10.72,10.51,10.71,806200,21.2884555733789,21.4889118405482,21.0679536794927,21.4688662138313,402182.486676325,0.0,1.0
2013-04-23,10.75,10.76,10.62,10.7,715700,21.549048720699,21.5690943474159,21.2884555733789,21.4488205871143,357035.482156097,0.0,1.0
2013-04-24,10.89,10.89,10.68,10.71,746200,21.829687494736,21.829687494736,21.4087293336805,21.4688662138313,372250.770972307,0.0,1.0
2013-04-25,10.91,11.03,10.82,10.89,754700,21.8697787481699,22.110326268773,21.6893681077175,21.829687494736,376491.097363709,0.0,1.0
2013-04-26,10.89,11.01,10.85,10.87,1037500,21.829687494736,22.0702350153391,21.7495049878683,21.7895962413021,517569.250715315,0.0,1.0
2013-04-29,10.96,11.0,10.88,10.89,651900,21.9700068817545,22.0501893886222,21.8096418680191,21.829687494736,325208.091124158,0.0,1.0
2013-04-30,10.92,11.03,10.87,10.91,2398300,21.8898243748868,22.110326268773,21.7895962413021,21.8697787481699,1196420.56288245,0.0,1.0
2013-05-01,10.83,11.02,10.82,10.89,1695300,21.7094137344344,22.0902806420561,21.6893681077175,21.829687494736,845720.627217036,0.0,1.0
2013-05-02,10.96,11.08,10.8,10.84,692600,21.9700068817545,22.2105544023577,21.6492768542836,21.7294593611513,345511.771610051,0.0,1.0
2013-05-03,11.08,11.16,10.95,11.08,542300,22.2105544023577,22.3709194160931,21.9499612550376,22.2105544023577,270532.823771484,0.0,1.0
2013-05-06,11.14,11.1601,11.02,11.07,469300,22.3308281626592,22.3711198723603,22.0902806420561,22.1905087756407,234115.902998263,0.0,1.0
2013-05-07,11.22,11.28,11.07,11.12,356700,22.4911931763947,22.6114669366962,22.1905087756407,22.2907369092254,177944.049860388,0.0,1.0
2013-05-08,11.28,11.28,11.14,11.23,993400,22.6114669366962,22.6114669366962,22.3308281626592,22.5112388031116,495569.439672863,0.0,1.0
2013-05-09,10.94,11.25,10.91,11.21,823500,21.9299156283206,22.5513300565455,21.8697787481699,22.4711475496777,410812.798037651,0.0,1.0
2013-05-10,10.9,10.99,10.81,10.92,581000,21.8497331214529,22.0301437619053,21.6693224810006,21.8898243748868,289838.780400577,0.0,1.0
2013-05-13,10.89,10.92,10.81,10.85,702300,21.829687494736,21.8898243748868,21.6693224810006,21.7495049878683,350350.732315534,0.0,1.0
2013-05-14,11.02,11.05,10.8323,10.85,643600,22.1804859622823,22.2408684104554,21.8026931115454,21.8383187559676,319761.794762328,0.045,1.0
2013-05-15,11.17,11.17,10.94,10.95,552800,22.4823982031482,22.4823982031482,22.0194661004871,22.0395935832115,274649.347645455,0.0,1.0
2013-05-16,10.96,11.18,10.9,11.11,626000,22.0597210659359,22.5025256858726,21.9389561695895,22.3616333068018,311017.531885049,0.0,1.0
2013-05-17,11.08,11.09,11.02,11.02,481200,22.3012508586286,22.321378341353,22.1804859622823,22.1804859622823,239076.096394706,0.0,1.0
2013-05-20,11.04,11.08,10.99,11.04,460600,22.220740927731,22.3012508586286,22.1201035141091,22.220740927731,228841.334163345,0.0,1.0
2013-05-21,11.0,11.11,10.96,11.07,514900,22.1402309968335,22.3616333068018,22.0597210659359,22.2811233759042,255819.372472223,0.0,1.0
2013-05-22,10.68,11.13,10.63,11.01,477900,21.4961515496529,22.4018882722506,21.3955141360309,22.1603584795579,237436.547105215,0.0,1.0
2013-05-23,10.53,10.61,10.39,10.58,477200,21.1942393087869,21.3552591705821,20.9124545506454,21.2948767224089,237088.763922597,0.0,1.0
2013-05-24,10.51,10.54,10.4,10.51,393400,21.1539843433382,21.2143667915113,20.9325820333698,21.1539843433382,195454.148631914,0.0,1.0
2013-05-28,10.52,10.79,10.43,10.69,594600,21.1741118260626,21.7175538596212,20.992964481543,21.5162790323773,295416.971978993,0.0,1.0
2013-05-29,10.44,10.51,10.25,10.44,1559500,21.0130919642674,21.1539843433382,20.6306697925039,21.0130919642674,774811.247563472,0.0,1.0
2013-05-30,10.43,10.545,10.33,10.44,1018300,20.992964481543,21.2244305328735,20.7916896542991,21.0130919642674,505925.164087133,0.0,1.0
2013-05-31,10.32,10.49,10.23,10.39,1231300,20.7715621715747,21.1137293778894,20.5904148270551,20.9124545506454,611750.618226933,0.0,1.0
2013-06-03,10.32,10.48,10.17,10.36,970800,20.7715621715747,21.093601895165,20.4696499307088,20.8520721024722,482325.590980839,0.0,1.0
2013-06-04,9.96,10.4,9.95,10.31,1491600,20.0469727934965,20.9325820333698,20.0268453107721,20.7514346888503,741076.278849423,0.0,1.0
2013-06-05,9.82,10.01,9.79,9.92,473900,19.765188035355,20.1476102071185,19.7048055871818,19.9664628625989,235449.214633106,0.0,1.0
2013-06-06,9.79,9.86,9.64,9.79,987500,19.7048055871818,19.8456979662525,19.4028933463159,19.7048055871818,490622.704051894,0.0,1.0
2013-06-07,9.65,9.87,9.58,9.86,794600,19.4230208290403,19.8658254489769,19.2821284499695,19.8456979662525,394783.59558444,0.0,1.0
2013-06-10,9.6,9.705,9.56,9.68,693300,19.3223834154183,19.5337219840244,19.2418734845207,19.4834032772135,344454.400728282,0.0,1.0
2013-06-11,9.5,9.56,9.38,9.54,1047900,19.1211085881744,19.2418734845207,18.8795787954816,19.2016185190719,520631.424380738,0.0,1.0
2013-06-12,9.38,9.55,9.36,9.55,1068300,18.8795787954816,19.2217460017963,18.8393238300328,19.2217460017963,530766.819988496,0.0,1.0
2013-06-13,9.57,9.62,9.3,9.36,633200,19.2620009672451,19.3626383808671,18.7185589336865,18.8393238300328,314594.730334845,0.0,1.0
2013-06-14,9.64,9.73,9.44,9.53,615900,19.4028933463159,19.5840406908354,19.000343691828,19.1814910363475,305999.517392973,0.0,1.0
2013-06-17,9.81,9.87,9.67,9.73,1180900,19.7450605526306,19.8658254489769,19.4632757944891,19.5840406908354,586710.229078361,0.0,1.0
2013-06-18,10.03,10.05,9.78,9.84,1183500,20.1878651725672,20.228120138016,19.6846781044574,19.8054430008038,588001.995185233,0.0,1.0
2013-06-19,9.9,10.08,9.8,10.05,1145900,19.9262078971501,20.2885025861892,19.7249330699062,20.228120138016,569321.069947409,0.0,1.0
2013-06-20,9.6,9.78,9.54,9.76,1242800,19.3223834154183,19.6846781044574,19.2016185190719,19.6444231390086,617464.199084247,0.0,1.0
2013-06-21,9.68,9.74,9.55,9.68,1413900,19.4834032772135,19.6041681735598,19.2217460017963,19.4834032772135,702472.345578705,0.0,1.0
2013-06-24,9.56,9.72,9.47,9.58,1396900,19.2418734845207,19.563913208111,19.0607261400012,19.2821284499695,694026.182572245,0.0,1.0
2013-06-25,9.8,9.84,9.58,9.64,1027700,19.7249330699062,19.8054430008038,19.2821284499695,19.4028933463159,510595.395396588,0.0,1.0
2013-06-26,9.89,9.96,9.86,9.86,757400,19.9060804144257,20.0469727934965,19.8456979662525,19.8456979662525,376301.403593828,0.0,1.0
2013-06-27,10.13,10.19,9.94,9.94,1370500,20.3891399998112,20.5099048961576,20.0067178280477,20.0067178280477,680909.788256325,0.0,1.0
2013-06-28,10.1,10.17,10.04,10.08,1321300,20.328757551638,20.4696499307088,20.2079926552916,20.2885025861892,656465.598849385,0.0,1.0
2013-07-01,10.18,10.21,10.1,10.13,746600,20.4897774134332,20.5501598616063,20.328757551638,20.3891399998112,370935.605919133,0.0,1.0
2013-07-02,10.31,10.32,10.16,10.16,933200,20.7514346888503,20.7715621715747,20.4495224479844,20.4495224479844,463644.665743015,0.0,1.0
2013-07-03,10.21,10.32,10.19,10.31,579900,20.5501598616063,20.7715621715747,20.5099048961576,20.7514346888503,288113.525143994,0.0,1.0
2013-07-05,10.25,10.36,10.12,10.35,946200,20.6306697925039,20.8520721024722,20.3690125170868,20.8319446197479,470103.49627737,0.0,1.0
2013-07-08,10.27,10.35,10.25,10.25,821200,20.6709247579527,20.8319446197479,20.6306697925039,20.6306697925039,407999.356523965,0.0,1.0
2013-07-09,10.32,10.3875,10.29,10.3,878900,20.7715621715747,20.9074226799643,20.7111797234015,20.7313072061259,436666.627434136,0.0,1.0
2013-07-10,10.43,10.45,10.2601,10.32,1560700,20.992964481543,21.0332194469918,20.6509985500556,20.7715621715747,775407.447305105,0.0,1.0
2013-07-11,10.74,10.74,10.4998,10.55,1811400,21.6169164459992,21.6169164459992,21.1334543109593,21.2344942742357,899963.509994534,0.0,1.0
2013-07-12,10.71,10.75,10.56,10.7,792100,21.556533997826,21.6370439287236,21.2546217569601,21.5364065151016,393541.512789373,0.0,1.0
2013-07-15,10.77,10.805,10.65,10.71,816500,21.6772988941724,21.7477450837078,21.4357691014797,21.556533997826,405664.240869237,0.0,1.0
2013-07-16,10.53,10.83,10.53,10.74,1009500,21.1942393087869,21.7980637905188,21.1942393087869,21.6169164459992,501553.032648494,0.0,1.0
2013-07-17,10.58,10.64,10.5,10.54,604000,21.2948767224089,21.4156416187553,21.1338568606138,21.2143667915113,300087.20328845,0.0,1.0
2013-07-18,10.81,10.865,10.58,10.58,1353800,21.75780882507,21.8685099800542,21.2948767224089,21.2948767224089,672612.67518527,0.0,1.0
2013-07-19,10.74,10.83,10.7,10.81,574600,21.6169164459992,21.7980637905188,21.5364065151016,21.75780882507,285480.309618449,0.0,1.0
2013-07-22,10.8,10.85,10.71,10.75,745400,21.7376813423456,21.8383187559676,21.556533997826,21.6370439287236,370339.4061775,0.0,1.0
2013-07-23,10.8,10.85,10.73,10.8,606800,21.7376813423456,21.8383187559676,21.5967889632748,21.7376813423456,301478.336018926,0.0,1.0
2013-07-24,10.49,10.87,10.47,10.84,797700,21.1137293778894,21.8785737214163,21.0734744124406,21.8181912732432,396323.778250325,0.0,1.0
2013-07-25,10.63,10.675,10.42,10.44,720500,21.3955141360309,21.4860878082907,20.9728369988186,21.0130919642674,357968.261538622,0.0,1.0
2013-07-26,10.65,10.65,10.48,10.54,416100,21.4357691014797,21.4357691014797,21.093601895165,21.2143667915113,206732.260411132,0.0,1.0
2013-07-29,10.58,10.75,10.57,10.65,336600,21.2948767224089,21.6370439287236,21.2747492396845,21.4357691014797,167234.027527967,0.0,1.0
2013-07-30,10.28,10.59,10.2,10.48,5130000,20.6910522406771,21.3150042051333,20.5300323788819,21.093601895165,2548753.89547971,0.0,1.0
2013-07-31,10.25,10.46,10.2,10.38,38608800,20.6306697925039,21.0533469297162,20.5300323788819,20.892327067921,19182130.4872899,0.0,1.0
2013-08-01,10.14,10.33,10.12,10.29,3088300,20.4092674825356,20.7916896542991,20.3690125170868,20.7111797234015,1534369.71840351,0.0,1.0
2013-08-02,10.06,10.2,10.05,10.17,3057200,20.2482476207404,20.5300323788819,20.228120138016,20.4696499307088,1518918.20843286,0.0,1.0
2013-08-05,10.29,10.29,10.02,10.08,2064900,20.7111797234015,20.7111797234015,20.1677376898429,20.2885025861892,1025910.70541444,0.0,1.0
2013-08-06,10.46,10.46,10.23,10.24,3329100,21.0533469297162,21.0533469297162,20.5904148270551,20.6105423097795,1654007.13322447,0.0,1.0
2013-08-07,10.22,10.4,10.16,10.38,2057300,20.6608610165905,21.0247509366479,20.5395643765714,20.9843187233082,1017653.91012101,0.045,1.0
2013-08-08,10.31,10.36,10.13,10.29,2078700,20.8428059766192,20.9438865099685,20.4789160565618,20.8023737632795,1028239.52897902,0.0,1.0
2013-08-09,10.51,10.52,10.28,10.3,4388900,21.2471281100163,21.2673442166861,20.7821576566096,20.8225898699493,2170991.71055756,0.0,1.0
2013-08-12,10.54,10.55,9.95,10.45,1685000,21.3077764300258,21.3279925366957,20.1150261365045,21.1258314699971,833493.821296796,0.0,1.0
2013-08-13,10.17,10.5,10.14,10.5,1812500,20.5597804832412,21.2269120033464,20.4991321632317,21.2269120033464,896562.344866732,0.0,1.0
2013-08-14,10.17,10.33,10.14,10.19,1732700,20.5597804832412,20.8832381899589,20.4991321632317,20.6002126965809,857088.868938254,0.0,1.0
2013-08-15,9.83,10.05,9.77,10.03,1619200,19.8724328564662,20.317187203203,19.7511362164471,20.2767549898633,800945.51658384,0.0,1.0
2013-08-16,9.96,9.98,9.73,9.78,2118300,20.1352422431743,20.175674456514,19.6702717897677,19.7713523231169,1047827.87041721,0.0,1.0
2013-08-19,9.71,9.94,9.59,9.92,1914800,19.629839576428,20.0948100298346,19.3872462963897,20.0543778164949,947165.560248724,0.0,1.0
2013-08-20,9.98,10.01,9.68,9.68,2012200,20.175674456514,20.2363227765236,19.5691912564184,19.5691912564184,995344.965705289,0.0,1.0
2013-08-21,9.92,10.06,9.8,9.93,1633100,20.0543778164949,20.3374033098729,19.8117845364567,20.0745939231648,807821.22229068,0.0,1.0
2013-08-22,9.98,10.05,9.85,9.92,1011400,20.175674456514,20.317187203203,19.9128650698059,20.0543778164949,500294.154812807,0.0,1.0
2013-08-23,10.15,10.21,9.96,10.01,1836500,20.5193482699015,20.6406449099207,20.1352422431743,20.2363227765236,908434.066950484,0.0,1.0
2013-08-26,10.14,10.23,10.07,10.21,1126100,20.4991321632317,20.6810771232604,20.3576194165427,20.6406449099207,557031.093271406,0.0,1.0
2013-08-27,10.13,10.2,10.01,10.09,1011300,20.4789160565618,20.6204288032508,20.2363227765236,20.3980516298824,500244.689304124,0.0,1.0
2013-08-28,10.13,10.19,10.02,10.15,2047000,20.4789160565618,20.6002126965809,20.2565388831934,20.5193482699015,1012558.96272673,0.0,1.0
2013-08-29,10.1,10.17,10.065,10.11,2311200,20.4182677365523,20.5597804832412,20.3475113632078,20.4384838432221,1143246.83666537,0.0,1.0
2013-08-30,9.93,10.19,9.88,10.1,7824300,20.0745939231648,20.6002126965809,19.9735133898155,20.4182677365523,3870329.79582937,0.0,1.0
2013-09-03,9.88,10.07,9.775,10.03,2467600,19.9735133898155,20.3576194165427,19.761244269782,20.2767549898633,1220610.89224449,0.0,1.0
2013-09-04,9.87,9.94,9.81,9.86,1468800,19.9532972831456,20.0948100298346,19.8320006431265,19.9330811764758,726549.391525658,0.0,1.0
2013-09-05,9.73,9.89,9.71,9.87,1064100,19.6702717897677,19.9937294964853,19.629839576428,19.9532972831456,526362.477888379,0.0,1.0
2013-09-06,9.91,9.98,9.78,9.8,1984300,20.034161709825,20.175674456514,19.7713523231169,19.8117845364567,981544.088782928,0.0,1.0
2013-09-09,10.08,10.11,9.8,9.95,1356900,20.3778355232126,20.4384838432221,19.8117845364567,20.1150261365045,671197.487310159,0.0,1.0
2013-09-10,10.18,10.21,9.99,10.1,1950100,20.5799965899111,20.6406449099207,20.1958905631839,20.4182677365523,964626.884813578,0.0,1.0
2013-09-11,10.19,10.2,10.07,10.13,1341500,20.6002126965809,20.6204288032508,20.3576194165427,20.4789160565618,663579.798973088,0.0,1.0
2013-09-12,10.14,10.24,10.11,10.2,1072900,20.4991321632317,20.7012932299302,20.4384838432221,20.6204288032508,530715.442652421,0.0,1.0
2013-09-13,10.23,10.27,10.13,10.14,918600,20.6810771232604,20.7619415499398,20.4789160565618,20.4991321632317,454390.162755629,0.0,1.0
2013-09-16,10.3,10.42,10.215,10.36,835300,20.8225898699493,21.0651831499876,20.6507529632556,20.9438865099685,413185.394023272,0.0,1.0
2013-09-17,10.2,10.38,10.17,10.26,1228600,20.6204288032508,20.9843187233082,20.5597804832412,20.7417254432699,607733.239670767,0.0,1.0
2013-09-18,10.58,10.59,9.94,10.18,2775700,21.3886408567052,21.4088569633751,20.0948100298346,20.5799965899111,1373014.12449467,0.0,1.0
2013-09-19,10.65,10.725,10.56,10.58,1688100,21.5301536033942,21.6817744034181,21.3482086433655,21.3886408567052,835027.252065947,0.0,1.0
2013-09-20,10.48,10.65,10.45,10.64,2740000,21.1864797900067,21.5301536033942,21.1258314699971,21.5099374967244,1355354.93789508,0.0,1.0
2013-09-23,10.38,10.6,10.36,10.43,1036200,20.9843187233082,21.429073070045,20.9438865099685,21.0853992566574,512561.600966016,0.0,1.0
2013-09-24,10.33,10.45,10.27,10.36,1657100,20.8832381899589,21.1258314699971,20.7619415499398,20.9438865099685,819692.944374432,0.0,1.0
2013-09-25,10.27,10.4,10.215,10.31,1315900,20.7619415499398,21.0247509366479,20.6507529632556,20.8428059766192,650916.628750416,0.0,1.0
2013-09-26,10.27,10.34,10.24,10.26,1303000,20.7619415499398,20.9034542966288,20.7012932299302,20.7417254432699,644535.578130399,0.0,1.0
2013-09-27,10.42,10.445,10.21,10.22,957700,21.0651831499876,21.1157234166622,20.6406449099207,20.6608610165905,473731.176650409,0.0,1.0
2013-09-30,10.29,10.43,10.18,10.34,1565100,20.8023737632795,21.0853992566574,20.5799965899111,20.9034542966288,774184.676386713,0.0,1.0
2013-10-01,10.44,10.57,10.09,10.26,1263900,21.1056153633273,21.3684247500354,20.3980516298824,20.7417254432699,625194.564235619,0.0,1.0
2013-10-02,10.56,10.56,10.25,10.39,1537400,21.3482086433655,21.3482086433655,20.7215093366001,21.004534829978,760482.730481718,0.0,1.0
2013-10-03,10.43,10.66,10.35,10.55,3415400,21.0853992566574,21.5503697100641,20.9236704032986,21.3279925366957,1689444.98353536,0.0,1.0
2013-10-04,10.52,10.6,10.38,10.41,1416500,21.2673442166861,21.429073070045,20.9843187233082,21.0449670433177,700678.930484813,0.0,1.0
2013-10-07,10.53,10.61,10.4,10.45,1158000,21.287560323356,21.4492891767148,21.0247509366479,21.1258314699971,572810.590541061,0.0,1.0
2013-10-08,10.47,10.61,10.41,10.5,1277500,21.1662636833369,21.4492891767148,21.0449670433177,21.2269120033464,631921.873416411,0.0,1.0
2013-10-09,10.51,10.53,10.4,10.47,1724300,21.2471281100163,21.287560323356,21.0247509366479,21.1662636833369,852933.766208938,0.0,1.0
2013-10-10,10.73,10.78,10.58,10.61,1506600,21.691882456753,21.7929629901023,21.3886408567052,21.4492891767148,745247.353807569,0.0,1.0
2013-10-11,10.86,10.86,10.6,10.65,1370300,21.9546918434611,21.9546918434611,21.429073070045,21.5301536033942,677825.865473591,0.0,1.0
2013-10-14,10.97,10.97,10.75,10.77,1223200,22.1770690168295,22.1770690168295,21.7323146700928,21.7727468834325,605062.102201923,0.0,1.0
2013-10-15,10.94,11.07,10.87,10.92,1384000,22.11642069682,22.3792300835281,21.974907950131,22.0759884834803,684602.640163064,0.0,1.0
2013-10-16,10.98,11.08,10.95,10.99,993200,22.1972851234994,22.3994461901979,22.1366368034898,22.2175012301692,491291.432232627,0.0,1.0
2013-10-17,11.08,11.13,10.87,10.96,2387600,22.3994461901979,22.5005267235472,21.974907950131,22.1568529101597,1181038.48529865,0.0,1.0
2013-10-18,11.19,11.27,11.07,11.19,2359400,22.6218233635663,22.7835522169251,22.3792300835281,22.6218233635663,1167089.21185024,0.0,1.0
2013-10-21,11.17,11.21,11.07,11.17,1509000,22.5813911502266,22.662255576906,22.3792300835281,22.5813911502266,746434.526015943,0.0,1.0
2013-10-22,11.19,11.28,11.07,11.23,1337700,22.6218233635663,22.803768323595,22.3792300835281,22.7026877902457,661700.109643159,0.0,1.0
2013-10-23,11.18,11.21,11.11,11.16,1158400,22.6016072568965,22.662255576906,22.4600945102075,22.5611750435568,573008.45257579,0.0,1.0
2013-10-24,11.25,11.3,11.08,11.18,3191300,22.7431200035854,22.8442005369347,22.3994461901979,22.6016072568965,1578592.77857832,0.0,1.0
2013-10-25,11.39,11.42,11.23,11.3,2725200,23.0261454969634,23.086793816973,22.7026877902457,22.8442005369347,1348034.0426101,0.0,1.0
2013-10-28,11.25,11.4,11.19,11.4,1272400,22.7431200035854,23.0463616036333,22.6218233635663,23.0463616036333,629399.132473616,0.0,1.0
2013-10-29,11.1,11.26,11.025,11.25,1735400,22.4398784035376,22.7633361102553,22.2882576035137,22.7431200035854,858424.437672676,0.0,1.0
2013-10-30,11.02,11.12,11.01,11.1,1546000,22.2781495501788,22.4803106168773,22.257933443509,22.4398784035376,764736.764228395,0.0,1.0
2013-10-31,11.33,11.42,10.93,11.06,1759100,22.9048488569443,23.086793816973,22.0962045901501,22.3590139768582,870147.76323038,0.0,1.0
2013-11-01,11.22,11.36,11.11,11.32,1669700,22.6824716835759,22.9654971769538,22.4600945102075,22.8846327502744,825925.598468402,0.0,1.0
2013-11-04,11.45,11.45,11.16,11.28,1725600,23.1474421369825,23.1474421369825,22.5611750435568,22.803768323595,853576.81782181,0.0,1.0
2013-11-05,11.24,11.389,11.23,11.37,1189400,22.7229038969156,23.0241238862964,22.7026877902457,22.9857132836237,588342.760267304,0.0,1.0
2013-11-06,11.06,11.36,11.06,11.3,1153000,22.3590139768582,22.9654971769538,22.3590139768582,22.8442005369347,570337.315106947,0.0,1.0
2013-11-07,10.73,11.07,10.63,11.07,1881900,21.691882456753,22.3792300835281,21.4897213900545,22.3792300835281,930891.40789225,0.0,1.0
2013-11-08,10.55,10.73,10.41,10.71,1541200,21.3279925366957,21.691882456753,21.0449670433177,21.6514502434133,762362.419811643,0.0,1.0
2013-11-11,10.64,10.7,10.49,10.56,640400,21.5099374967244,21.6312341367435,21.2066958966766,21.3482086433655,316777.117601464,0.0,1.0
2013-11-12,10.57,10.7,10.42,10.6,492200,21.3684247500354,21.6312341367435,21.0651831499876,21.429073070045,243469.233734292,0.0,1.0
2013-11-13,10.62,10.64,10.45,10.53,549100,21.4695052833847,21.5099374967244,21.1258314699971,21.287560323356,271615.108174522,0.0,1.0
2013-11-14,10.74,10.78,10.58,10.65,688000,21.7120985634229,21.7929629901023,21.3886408567052,21.5301536033942,340322.69973424,0.0,1.0
2013-11-15,10.81,10.81,10.618,10.72,524600,21.8536113101119,21.8536113101119,21.4654620620507,21.6716663500832,259496.058547358,0.0,1.0
2013-11-18,10.79,10.89,10.71,10.81,771900,21.8131790967722,22.0153401634707,21.6514502434133,21.8536113101119,381824.261518691,0.0,1.0
2013-11-19,10.77,10.85,10.68,10.78,1473400,21.7727468834325,21.9344757367913,21.5908019234038,21.7929629901023,728824.804925042,0.0,1.0
2013-11-20,10.73,10.9,10.69,10.78,863500,21.691882456753,22.0355562701406,21.6110180300736,21.7929629901023,427134.667471682,0.0,1.0
2013-11-21,10.84,10.9,10.7,10.77,714200,21.9142596301214,22.0355562701406,21.6312341367435,21.7727468834325,353282.663009004,0.0,1.0
2013-11-22,10.76,10.89,10.71,10.87,1088400,21.7525307767626,22.0153401634707,21.6514502434133,21.974907950131,538382.596498179,0.0,1.0
2013-11-25,10.68,10.79,10.67,10.76,710900,21.5908019234038,21.8131790967722,21.5705858167339,21.7525307767626,351650.301222487,0.0,1.0
2013-11-26,10.64,10.73,10.61,10.67,1431300,21.5099374967244,21.691882456753,21.4492891767148,21.5705858167339,707999.825769792,0.0,1.0
2013-11-27,10.74,10.74,10.6,10.63,588200,21.7120985634229,21.7120985634229,21.429073070045,21.4897213900545,290956.122069302,0.0,1.0
2013-11-29,10.71,10.84,10.68,10.8,489800,21.6514502434133,21.9142596301214,21.5908019234038,21.833395203442,242282.061525917,0.0,1.0
2013-12-02,10.65,10.92,10.57,10.68,773200,21.5301536033942,22.0759884834803,21.3684247500354,21.5908019234038,382467.313131562,0.0,1.0
2013-12-03,10.6,10.68,10.52,10.6,995600,21.429073070045,21.5908019234038,21.2673442166861,21.429073070045,492478.604441001,0.0,1.0
2013-12-04,10.45,10.62,10.295,10.5,1132800,21.2168039500115,21.5619576984806,20.9021049440544,21.3183197583847,557942.658464994,0.045,1.0
2013-12-05,10.39,10.5,10.39,10.46,1868200,21.0949849799636,21.3183197583847,21.0949849799636,21.2371071116861,920152.255070887,0.0,1.0
2013-12-06,10.5,10.61,10.44,10.51,1562600,21.3183197583847,21.5416545368059,21.1965007883368,21.3386229200594,769633.826021718,0.0,1.0
2013-12-09,10.41,10.54,10.38,10.54,2083900,21.1355913033129,21.3995324050834,21.0746818182889,21.3995324050834,1026391.86615042,0.0,1.0
2013-12-10,10.4,10.54,10.37,10.42,2386000,21.1152881416382,21.3995324050834,21.0543786566143,21.1558944649875,1175186.42575695,0.0,1.0
2013-12-11,10.0,10.41,9.94,10.41,1928400,20.3031616746521,21.1355913033129,20.1813427046042,21.1355913033129,949802.809484372,0.0,1.0
2013-12-12,10.09,10.16,9.97,9.98,720600,20.485890129724,20.6280122614466,20.2422521896282,20.2625553513028,354920.091534141,0.0,1.0
2013-12-13,10.05,10.24,10.02,10.09,653800,20.4046774830254,20.7904375548438,20.3437679980014,20.485890129724,322018.811885958,0.0,1.0
2013-12-16,10.11,10.22,10.02,10.1,1098600,20.5264964530733,20.7498312314945,20.3437679980014,20.5061932913987,541097.991339727,0.0,1.0
2013-12-17,10.2,10.22,10.06,10.14,834600,20.7092249081452,20.7498312314945,20.4249806447001,20.5874059380973,411068.981951698,0.0,1.0
2013-12-18,10.35,10.47,10.11,10.19,1717500,21.013772333265,21.2574102733608,20.5264964530733,20.6889217464705,845927.362211887,0.0,1.0
2013-12-19,10.24,10.4,10.21,10.34,1969800,20.7904375548438,21.1152881416382,20.7295280698198,20.9934691715903,970193.72232022,0.0,1.0
2013-12-20,10.36,10.43,10.27,10.3,2135300,21.0340754949396,21.1761976266622,20.8513470398678,20.9122565248917,1051708.12025097,0.0,1.0
2013-12-23,10.3,10.48,10.285,10.39,1405500,20.9122565248917,21.2777134350354,20.8818017823797,21.0949849799636,692256.71475331,0.0,1.0
2013-12-24,10.27,10.4,10.23,10.33,535100,20.8513470398678,21.1152881416382,20.7701343931691,20.9731660099157,263555.011073992,0.0,1.0
2013-12-26,10.26,10.45,10.23,10.32,979400,20.8310438781931,21.2168039500115,20.7701343931691,20.952862848241,482387.923464526,0.0,1.0
2013-12-27,10.22,10.31,10.16,10.31,1497500,20.7498312314945,20.9325596865664,20.6280122614466,20.9325596865664,737569.854388532,0.0,1.0
2013-12-30,10.2,10.32,10.19,10.25,1196600,20.7092249081452,20.952862848241,20.6889217464705,20.8107407165184,589366.335733767,0.0,1.0
2013-12-31,10.3,10.37,10.22,10.24,2151100,20.9122565248917,21.0543786566143,20.7498312314945,20.7904375548438,1059490.1594492,0.0,1.0
2014-01-02,10.17,10.305,10.1,10.27,1574600,20.6483154231212,20.922408105729,20.5061932913987,20.8513470398678,775544.235539355,0.0,1.0
2014-01-03,10.47,10.47,10.21,10.21,3464600,21.2574102733608,21.2574102733608,20.7295280698198,20.7295280698198,1706433.73456728,0.0,1.0
2014-01-06,10.56,10.68,10.44,10.48,2844100,21.4401387284327,21.6837766685285,21.1965007883368,21.2777134350354,1400816.30909277,0.0,1.0
2014-01-07,10.64,10.72,10.57,10.58,2600700,21.6025640218299,21.7649893152271,21.4604418901073,21.480745051782,1280933.50271002,0.0,1.0
2014-01-08,10.62,10.72,10.51,10.61,1550400,21.5619576984806,21.7649893152271,21.3386229200594,21.5416545368059,763624.909678784,0.0,1.0
2014-01-09,10.65,10.69,10.5,10.69,1343700,21.6228671835045,21.7040798302031,21.3183197583847,21.7040798302031,661818.105737477,0.0,1.0
2014-01-10,10.59,10.75,10.53,10.68,1927700,21.5010482134566,21.8258988002511,21.3792292434087,21.6837766685285,949458.035595842,0.0,1.0
2014-01-13,10.44,10.61,10.35,10.59,1251400,21.1965007883368,21.5416545368059,21.013772333265,21.5010482134566,616357.205864314,0.0,1.0
2014-01-14,10.47,10.555,10.45,10.47,854500,21.2574102733608,21.4299871475953,21.2168039500115,21.2574102733608,420870.411068448,0.0,1.0
2014-01-15,10.52,10.555,10.415,10.52,2273100,21.3589260817341,21.4299871475953,21.1457428841502,21.3589260817341,1119579.32287851,0.0,1.0
2014-01-16,10.55,10.59,10.475,10.55,581600,21.419835566758,21.5010482134566,21.2675618541981,21.419835566758,286457.847954838,0.0,1.0
2014-01-17,10.51,10.59,10.44,10.58,520100,21.3386229200594,21.5010482134566,21.1965007883368,21.480745051782,256166.999176945,0.0,1.0
2014-01-21,10.58,10.68,10.54,10.58,1840300,21.480745051782,21.6837766685285,21.3995324050834,21.480745051782,906410.552942379,0.0,1.0
2014-01-22,10.72,10.76,10.62,10.62,1103000,21.7649893152271,21.8462019619257,21.5619576984806,21.5619576984806,543265.141496194,0.0,1.0
2014-01-23,10.72,10.77,10.62,10.71,845300,21.7649893152271,21.8665051236004,21.5619576984806,21.7446861535524,416339.097104925,0.0,1.0
2014-01-24,10.6,10.73,10.515,10.71,867200,21.5213513751313,21.7852924769017,21.3487745008967,21.7446861535524,427125.594474614,0.0,1.0
2014-01-27,10.43,10.65,10.41,10.59,681000,21.1761976266622,21.6228671835045,21.1355913033129,21.5010482134566,335415.740125936,0.0,1.0
2014-01-28,10.54,10.58,10.38,10.42,1081400,21.3995324050834,21.480745051782,21.0746818182889,21.1558944649875,532626.404364445,0.0,1.0
2014-01-29,10.45,10.52,10.35,10.47,931500,21.2168039500115,21.3589260817341,21.013772333265,21.2574102733608,458795.538806622,0.0,1.0
2014-01-30,10.75,10.77,10.46,10.5,979300,21.8258988002511,21.8665051236004,21.2371071116861,21.3183197583847,482338.670051878,0.0,1.0
2014-01-31,10.75,10.82,10.59,10.6,1249400,21.8258988002511,21.9680209319736,21.5010482134566,21.5213513751313,615372.137611372,0.0,1.0
2014-02-03,10.47,10.73,10.4001,10.72,1295400,21.2574102733608,21.7852924769017,21.115491173255,21.7649893152271,638028.707428984,0.0,1.0
2014-02-04,10.7,10.76,10.44,10.5,945300,21.7243829918778,21.8462019619257,21.1965007883368,21.3183197583847,465592.509751906,0.0,1.0
2014-02-05,10.65,10.68,10.54,10.68,735100,21.6228671835045,21.6837766685285,21.3995324050834,21.6837766685285,362061.836367954,0.0,1.0
2014-02-06,10.76,10.77,10.62,10.63,890100,21.9984756744856,22.0189203544805,21.7122501545573,21.7326948345522,435369.983889757,0.075,1.0
2014-02-07,10.77,10.96,10.75,10.77,2096200,22.0189203544805,22.4073692743831,21.9780309944907,22.0189203544805,1025303.40436997,0.0,1.0
2014-02-10,10.76,10.83,10.62,10.76,850200,21.9984756744856,22.1415884344497,21.7122501545573,21.9984756744856,415853.904396215,0.0,1.0
2014-02-11,10.82,10.91,10.75,10.79,1071000,22.1211437544548,22.3051458744087,21.9780309944907,22.0598097144702,523852.660089799,0.0,1.0
2014-02-12,10.87,10.88,10.75,10.82,1004900,22.2233671544292,22.2438118344241,21.9780309944907,22.1211437544548,491521.510853631,0.0,1.0
2014-02-13,10.84,10.96,10.7725,10.79,1225300,22.1620331144446,22.4073692743831,22.0240315244792,22.0598097144702,599324.616627479,0.0,1.0
2014-02-14,11.1,11.16,11.0,11.12,1650500,22.6935947943113,22.8162628742806,22.4891479943626,22.7344841543011,807300.481305522,0.0,1.0
2014-02-18,11.17,11.32,11.12,11.17,1606900,22.8367075542755,23.1433777541986,22.7344841543011,22.8367075542755,785974.640054431,0.0,1.0
2014-02-19,11.32,11.35,11.17,11.17,1346700,23.1433777541986,23.2047117941832,22.8367075542755,22.8367075542755,658704.367266976,0.0,1.0
2014-02-20,11.48,11.5,11.275,11.32,1247100,23.4704926341166,23.5113819941064,23.0513766942217,23.1433777541986,609987.537253023,0.0,1.0
2014-02-21,11.47,11.59,11.39,11.49,1129200,23.4500479541217,23.6953841140602,23.2864905141627,23.4909373141115,552319.723411205,0.0,1.0
2014-02-24,11.45,11.61,11.44,11.49,908300,23.409158594132,23.73627347405,23.3887139141371,23.4909373141115,444272.055237688,0.0,1.0
2014-02-25,11.41,11.46,11.35,11.45,805900,23.3273798741525,23.4296032741269,23.2047117941832,23.409158594132,394185.675785591,0.0,1.0
2014-02-26,11.37,11.451,11.32,11.42,960400,23.245601154173,23.4112030621315,23.1433777541986,23.3478245541474,469755.457283139,0.0,1.0
2014-02-27,11.34,11.4,11.26,11.34,663400,23.1842671141884,23.3069351941576,23.0207096742294,23.1842671141884,324485.391880085,0.0,1.0
2014-02-28,11.55,11.585,11.32,11.37,2765200,23.6136053940807,23.6851617740628,23.1433777541986,23.245601154173,1352527.89512634,0.0,1.0
2014-03-03,11.61,11.62,11.4,11.49,1643800,23.73627347405,23.7567181540449,23.3069351941576,23.4909373141115,804023.345149962,0.0,1.0
2014-03-04,11.59,11.77,11.57,11.71,2519400,23.6953841140602,24.063388353968,23.6544947540705,23.9407202739987,1232301.01944934,0.0,1.0
2014-03-05,11.59,11.65,11.52,11.56,1060900,23.6953841140602,23.8180521940295,23.5522713540961,23.6340500740756,518912.499616496,0.0,1.0
2014-03-06,11.3,11.45,11.25,11.45,4021300,23.1024883942089,23.409158594132,23.0002649942345,23.409158594132,1966917.55557339,0.0,1.0
2014-03-07,11.22,11.38,11.13,11.37,1466500,22.9389309542499,23.2660458341679,22.754928834296,23.245601154173,717301.518227533,0.0,1.0
2014-03-10,11.18,11.25,11.09,11.2,1456000,22.8571522342703,23.0002649942345,22.6731501143165,22.8980415942601,712165.707834499,0.0,1.0
2014-03-11,11.25,11.37,11.22,11.24,1306200,23.0002649942345,23.245601154173,22.9389309542499,22.9798203142396,638894.812893832,0.0,1.0
2014-03-12,11.17,11.27,11.12,11.18,989900,22.8367075542755,23.0411543542242,22.7344841543011,22.8571522342703,484184.638863577,0.0,1.0
2014-03-13,11.23,11.28,11.13,11.23,1056700,22.9593756342447,23.0615990342191,22.754928834296,22.9593756342447,516858.175459282,0.0,1.0
2014-03-14,11.27,11.35,11.13,11.2,1148800,23.0411543542242,23.2047117941832,22.754928834296,22.8980415942601,561906.569478208,0.0,1.0
2014-03-17,11.3,11.37,11.24,11.29,1130200,23.1024883942089,23.245601154173,22.9798203142396,23.082043714214,552808.84821054,0.0,1.0
2014-03-18,11.47,11.48,11.24,11.3,1922600,23.4500479541217,23.4704926341166,22.9798203142396,23.1024883942089,940391.339205086,0.0,1.0
2014-03-19,11.26,11.52,11.21,11.48,1122100,23.0207096742294,23.5522713540961,22.918486274255,23.4704926341166,548846.937335912,0.0,1.0
2014-03-20,11.2,11.25,11.04,11.21,690700,22.8980415942601,23.0002649942345,22.5709267143421,22.918486274255,337838.498901983,0.0,1.0
2014-03-21,11.44,11.53,11.25,11.27,3374000,23.3887139141371,23.572716034091,23.0002649942345,23.0411543542242,1650307.07296263,0.0,1.0
2014-03-24,11.34,11.48,11.27,11.44,965400,23.1842671141884,23.4704926341166,23.0411543542242,23.3887139141371,472201.081279823,0.0,1.0
2014-03-25,11.52,11.52,11.36,11.4,914900,23.5522713540961,23.5522713540961,23.2251564741781,23.3069351941576,447500.278913311,0.0,1.0
2014-03-26,11.24,11.59,11.24,11.57,753900,22.9798203142396,23.6953841140602,22.9798203142396,23.6544947540705,368751.186220074,0.0,1.0
2014-03-27,11.23,11.27,11.11,11.21,788300,22.9593756342447,23.0411543542242,22.7140394743062,22.918486274255,385577.079317263,0.0,1.0
2014-03-28,11.24,11.37,11.21,11.21,565700,22.9798203142396,23.245601154173,22.918486274255,22.918486274255,276697.898984873,0.0,1.0
2014-03-31,11.47,11.48,11.17,11.27,919900,23.4500479541217,23.4704926341166,22.8367075542755,23.0411543542242,449945.902909996,0.0,1.0
2014-04-01,11.53,11.54,11.37,11.45,946800,23.572716034091,23.5931607140859,23.245601154173,23.409158594132,463103.360012157,0.0,1.0
2014-04-02,11.69,11.72,11.54,11.57,2185000,23.899830914009,23.9611649539936,23.5931607140859,23.6544947540705,1068737.68655108,0.0,1.0
2014-04-03,11.56,11.72,11.46,11.68,1030300,23.6340500740756,23.9611649539936,23.4296032741269,23.8793862340141,503945.280756787,0.0,1.0
2014-04-04,11.52,11.665,11.45,11.64,780600,23.5522713540961,23.8487192140218,23.409158594132,23.7976075140346,381810.818362368,0.0,1.0
2014-04-07,11.46,11.57,11.43,11.48,1204400,23.4296032741269,23.6544947540705,23.3682692341422,23.4704926341166,589101.908321337,0.0,1.0
2014-04-08,11.6,11.72,11.44,11.45,1353300,23.7158287940551,23.9611649539936,23.3887139141371,23.409158594132,661932.5909426,0.0,1.0
2014-04-09,11.55,11.66,11.44,11.66,750600,23.6136053940807,23.8384968740244,23.3887139141371,23.8384968740244,367137.074382262,0.0,1.0
2014-04-10,11.4,11.67,11.385,11.57,608100,23.3069351941576,23.8589415540192,23.2762681741653,23.6544947540705,297436.790476757,0.0,1.0
2014-04-11,11.31,11.44,11.27,11.29,955600,23.1229330742037,23.3887139141371,23.0411543542242,23.082043714214,467407.658246323,0.0,1.0
2014-04-14,11.35,11.49,11.23,11.41,714600,23.2047117941832,23.4909373141115,22.9593756342447,23.3273798741525,349528.581606135,0.0,1.0
2014-04-15,11.49,11.52,11.28,11.38,623100,23.4909373141115,23.5522713540961,23.0615990342191,23.2660458341679,304773.66246681,0.0,1.0
2014-04-16,11.6,11.61,11.47,11.54,617100,23.7158287940551,23.73627347405,23.4500479541217,23.5931607140859,301838.913670789,0.0,1.0
2014-04-17,11.65,11.71,11.49,11.53,879400,23.8180521940295,23.9407202739987,23.4909373141115,23.572716034091,430136.348536852,0.0,1.0
2014-04-21,11.6,11.67,11.44,11.63,312300,23.7158287940551,23.8589415540192,23.3887139141371,23.7771628340397,152753.674832908,0.0,1.0
2014-04-22,11.73,11.76,11.57,11.62,1069400,23.9816096339885,24.0429436739731,23.6544947540705,23.7567181540449,523070.060410859,0.0,1.0
2014-04-23,11.62,11.75,11.48,11.75,1599600,23.7567181540449,24.0224989939782,23.4704926341166,24.0224989939782,782404.029019271,0.0,1.0
2014-04-24,11.62,11.73,11.58,11.65,717500,23.7567181540449,23.9816096339885,23.6749394340654,23.8180521940295,350947.043524211,0.0,1.0
2014-04-25,11.51,11.6,11.45,11.58,1067500,23.5318266741012,23.7158287940551,23.409158594132,23.6749394340654,522140.72329212,0.0,1.0
2014-04-28,11.55,11.63,11.47,11.53,745500,23.6136053940807,23.7771628340397,23.4500479541217,23.572716034091,364642.537905644,0.0,1.0
2014-04-29,11.47,11.66,11.47,11.62,907700,23.4500479541217,23.8384968740244,23.4500479541217,23.7567181540449,443978.580358086,0.0,1.0
2014-04-30,11.63,11.64,11.41,11.46,651900,23.7771628340397,23.7976075140346,23.3273798741525,23.4296032741269,318860.456687712,0.0,1.0
2014-05-01,11.69,11.69,11.44,11.61,1515300,23.899830914009,23.899830914009,23.3887139141371,23.73627347405,741170.808435173,0.0,1.0
2014-05-02,11.71,11.825,11.64,11.68,702900,23.9407202739987,24.1758340939398,23.7976075140346,23.8793862340141,343805.821453893,0.0,1.0
2014-05-05,11.65,11.74,11.56,11.63,553900,23.8180521940295,24.0020543139834,23.6340500740756,23.7771628340397,270926.226352698,0.0,1.0
2014-05-06,11.54,11.6,11.48,11.59,886000,23.5931607140859,23.7158287940551,23.4704926341166,23.6953841140602,433364.572212475,0.0,1.0
2014-05-07,11.7,11.72,11.49,11.54,1076200,23.9202755940039,23.9611649539936,23.4909373141115,23.5931607140859,526396.109046349,0.0,1.0
2014-05-08,11.63,11.9,11.58,11.79,774800,23.7771628340397,24.3291691939014,23.6749394340654,24.1042777139577,378973.894526215,0.0,1.0
2014-05-09,11.71,11.82,11.56,11.59,1696500,23.9407202739987,24.1656117539424,23.6340500740756,23.6953841140602,829800.222075018,0.0,1.0
2014-05-12,11.88,11.945,11.8,11.91,1760400,24.2882798339116,24.4211702538783,24.1247223939526,24.3496138738962,861055.296752644,0.0,1.0
2014-05-13,11.71,11.9,11.69,11.8,886300,24.0940553739603,24.4849922246053,24.052904126524,24.2792359874237,430752.434113548,0.075,1.0
2014-05-14,11.72,11.86,11.64,11.75,988700,24.1146309976785,24.4026897297326,23.9500260079332,24.1763578688329,480520.062741807,0.0,1.0
2014-05-15,11.57,11.67,11.515,11.67,1692900,23.8059966419061,24.0117528790877,23.6928307114563,24.0117528790877,822769.711960764,0.0,1.0
2014-05-16,11.8,11.81,11.49,11.55,1186000,24.2792359874237,24.2998116111418,23.6413916521609,23.7648453944698,576410.230010908,0.0,1.0
2014-05-19,11.81,11.83,11.67,11.79,1405300,24.2998116111418,24.3409628585782,24.0117528790877,24.2586603637055,682992.661243112,0.0,1.0
2014-05-20,11.8,11.805,11.66,11.8,1416300,24.2792359874237,24.2895237992828,23.9911772553695,24.2792359874237,688338.793224661,0.0,1.0
2014-05-21,11.84,11.86,11.78,11.82,1576500,24.3615384822963,24.4026897297326,24.2380847399874,24.32038723486,766197.915355984,0.0,1.0
2014-05-22,11.8,11.86,11.76,11.84,713300,24.2792359874237,24.4026897297326,24.1969334925511,24.3615384822963,346672.358403693,0.0,1.0
2014-05-23,11.94,11.96,11.79,11.81,702300,24.5672947194779,24.6084459669142,24.2586603637055,24.2998116111418,341326.226422142,0.0,1.0
2014-05-27,12.17,12.17,11.97,12.0,1358300,25.0405340649955,25.0405340649955,24.6290215906323,24.6907484617868,660150.097321935,0.0,1.0
2014-05-28,12.01,12.14,11.95,12.14,1988200,24.711324085505,24.978807193841,24.587870343196,24.978807193841,966289.055065502,0.0,1.0
2014-05-29,11.94,12.05,11.92,12.05,1154600,24.5672947194779,24.7936265803776,24.5261434720416,24.7936265803776,561149.453263569,0.0,1.0
2014-05-30,12.0,12.02,11.91,11.96,1430200,24.6907484617868,24.7318997092231,24.5055678483234,24.6084459669142,695094.360001349,0.0,1.0
2014-06-02,12.09,12.145,11.97,12.04,1359900,24.8759290752502,24.9890950057001,24.6290215906323,24.7730509566594,660927.716519253,0.0,1.0
2014-06-03,12.04,12.1,12.025,12.07,846000,24.7730509566594,24.8965046989684,24.7421875210822,24.8347778278139,411166.150581137,0.0,1.0
2014-06-04,12.09,12.1,11.97,12.04,627900,24.8759290752502,24.8965046989684,24.6290215906323,24.7730509566594,305166.933746922,0.0,1.0
2014-06-05,12.36,12.425,12.03,12.1,1301000,25.4314709156404,25.5652124698084,24.7524753329413,24.8965046989684,632301.609818036,0.0,1.0
2014-06-06,12.4,12.43,12.3,12.43,956000,25.513773410513,25.5755002816675,25.3080171733315,25.5755002816675,464627.470396651,0.0,1.0
2014-06-09,12.34,12.41,12.32,12.41,2152700,25.3903196682041,25.5343490342312,25.3491684207678,25.5343490342312,1046238.02878961,0.0,1.0
2014-06-10,12.3,12.345,12.21,12.33,1740000,25.3080171733315,25.4006074800632,25.1228365598681,25.3697440444859,845660.87708177,0.0,1.0
2014-06-11,12.28,12.43,12.25,12.29,5551200,25.2668659258952,25.5755002816675,25.2051390547407,25.2874415496133,2697949.80508984,0.0,1.0
2014-06-12,12.09,12.27,12.065,12.25,1402300,24.8759290752502,25.246290302177,24.8244900159548,25.2051390547407,681534.625248142,0.0,1.0
2014-06-13,12.15,12.2,11.99,12.13,1346300,24.9993828175591,25.1022609361499,24.6701728380687,24.9582315701228,654317.953342063,0.0,1.0
2014-06-16,12.12,12.205,12.09,12.15,1326300,24.9376559464047,25.112548748009,24.8759290752502,24.9993828175591,644597.713375604,0.0,1.0
2014-06-17,12.18,12.22,12.05,12.11,2502200,25.0611096887136,25.1434121835862,24.7936265803776,24.9170803226865,1216099.22220345,0.0,1.0
2014-06-18,12.3,12.335,12.145,12.21,1790300,25.3080171733315,25.380031856345,24.9890950057001,25.1228365598681,870107.280597409,0.0,1.0
2014-06-19,12.35,12.35,12.26,12.32,1487000,25.4108952919223,25.4108952919223,25.2257146784589,25.3491684207678,722699.841506086,0.0,1.0
2014-06-20,12.38,12.39,12.27,12.32,2409900,25.4726221630767,25.4931977867949,25.246290302177,25.3491684207678,1171240.31475825,0.0,1.0
2014-06-23,12.35,12.49,12.33,12.4,899000,25.4108952919223,25.6989540239764,25.3697440444859,25.513773410513,436924.786492247,0.0,1.0
2014-06-24,12.41,12.44,12.28,12.32,348279,25.5343490342312,25.5960759053857,25.2668659258952,25.3491684207678,169267.772763886,0.0,1.0
2014-06-25,12.33,12.44,12.32,12.37,694221,25.3697440444859,25.5960759053857,25.3491684207678,25.4520465393586,337399.735487692,0.0,1.0
2014-06-26,12.27,12.39,12.2,12.37,1673100,25.246290302177,25.4931977867949,25.1022609361499,25.4520465393586,813146.674393971,0.0,1.0
2014-06-27,12.33,12.495,12.18,12.2,5754400,25.3697440444859,25.7092418358355,25.0611096887136,25.1022609361499,2796707.44314905,0.0,1.0
2014-06-30,12.45,12.45,12.27,12.35,2235900,25.6166515291038,25.6166515291038,25.246290302177,25.4108952919223,1086674.22705008,0.0,1.0
2014-07-01,12.6,12.63,12.45,12.5,1648200,25.9252858848761,25.9870127560306,25.6166515291038,25.7195296476946,801044.975635733,0.0,1.0
2014-07-02,12.47,12.58,12.34,12.56,2047200,25.6578027765401,25.8841346374398,25.3903196682041,25.8429833900035,994963.762966553,0.0,1.0
2014-07-03,12.51,12.51,12.35,12.48,630200,25.7401052714127,25.7401052714127,25.4108952919223,25.6783784002583,306284.761343065,0.0,1.0
2014-07-07,12.41,12.5,12.38,12.5,916100,25.5343490342312,25.7195296476946,25.4726221630767,25.7195296476946,445235.591663569,0.0,1.0
2014-07-08,12.44,12.47,12.37,12.41,879800,25.5960759053857,25.6578027765401,25.4520465393586,25.5343490342312,427593.356124448,0.0,1.0
2014-07-09,12.46,12.485,12.355,12.47,765600,25.637227152822,25.6886662121174,25.4211831037813,25.6578027765401,372090.785915978,0.0,1.0
2014-07-10,12.56,12.57,12.33,12.38,1479900,25.8429833900035,25.8635590137217,25.3697440444859,25.4726221630767,719249.156317996,0.0,1.0
2014-07-11,12.41,12.58,12.38,12.54,1142300,25.5343490342312,25.8841346374398,25.4726221630767,25.8018321425672,555171.505684199,0.0,1.0
2014-07-14,12.48,12.525,12.38,12.47,648600,25.6783784002583,25.77096870699,25.4726221630767,25.6578027765401,315227.382112204,0.0,1.0
2014-07-15,12.49,12.55,12.4,12.5,708600,25.6989540239764,25.8224077662854,25.513773410513,25.7195296476946,344388.102011577,0.0,1.0
2014-07-16,12.52,12.59,12.44,12.55,505900,25.7606808951309,25.904710261158,25.5960759053857,25.8224077662854,245873.469951533,0.0,1.0
2014-07-17,12.47,12.52,12.41,12.46,413046,25.6578027765401,25.7606808951309,25.5343490342312,25.637227152822,200745.311859263,0.0,1.0
2014-07-18,12.63,12.67,12.47,12.47,551298,25.9870127560306,26.0693152509032,25.6578027765401,25.6578027765401,267937.442651394,0.0,1.0
2014-07-21,12.6,12.61,12.5,12.57,1087100,25.9252858848761,25.9458615085943,25.7195296476946,25.8635590137217,528343.643376778,0.0,1.0
2014-07-22,12.71,12.75,12.64,12.66,1207400,26.1516177457759,26.2339202406485,26.0075883797488,26.0487396271851,586810.886775016,0.0,1.0
2014-07-23,12.72,12.76,12.65,12.71,850000,26.172193369494,26.2544958643666,26.0281640034669,26.1516177457759,413110.198574428,0.0,1.0
2014-07-24,12.72,12.77,12.66,12.75,1233000,26.172193369494,26.2750714880848,26.0487396271851,26.2339202406485,599252.793932082,0.0,1.0
2014-07-25,12.74,12.74,12.62,12.64,1230900,26.2133446169303,26.2133446169303,25.9664371323125,26.0075883797488,598232.168735605,0.0,1.0
2014-07-28,12.76,12.78,12.7,12.74,846500,26.2544958643666,26.2956471118029,26.1310421220577,26.2133446169303,411409.156580299,0.0,1.0
2014-07-29,12.73,12.775,12.66,12.76,1115900,26.1927689932122,26.2853592999439,26.0487396271851,26.2544958643666,542340.788928475,0.0,1.0
2014-07-30,12.44,12.5,12.33,12.49,16946300,25.5960759053857,25.7195296476946,25.3697440444859,25.6989540239764,8236105.12717861,0.0,1.0
2014-07-31,12.38,12.43,12.31,12.39,2728900,25.4726221630767,25.5755002816675,25.3285927970496,25.4931977867949,1326278.14222324,0.0,1.0
2014-08-01,12.35,12.44,12.305,12.37,2211500,25.4108952919223,25.5960759053857,25.3183049851906,25.4520465393586,1074815.534291,0.0,1.0
2014-08-04,12.45,12.46,12.26,12.38,1571700,25.6166515291038,25.637227152822,25.2257146784589,25.4726221630767,763865.057764034,0.0,1.0
2014-08-05,12.29,12.47,12.28,12.37,1510600,25.2874415496133,25.6578027765401,25.2668659258952,25.4520465393586,734169.724666508,0.0,1.0
2014-08-06,12.42,12.43,12.22,12.22,2010700,25.5549246579493,25.5755002816675,25.1434121835862,25.1434121835862,977224.325027769,0.0,1.0
2014-08-07,12.38,12.46,12.31,12.41,1722400,25.6269393409629,25.7925415337963,25.4820374222337,25.6890401632754,832066.276674568,0.075,1.0
2014-08-08,12.53,12.54,12.37,12.38,3129300,25.9374434525254,25.9581437266296,25.6062390668587,25.6269393409629,1511719.11263222,0.0,1.0
2014-08-11,12.62,12.67,12.53,12.56,2313400,26.123745919463,26.2272472899838,25.9374434525254,25.999544274838,1117569.74248661,0.0,1.0
2014-08-12,12.67,12.76,12.58,12.62,1553900,26.2272472899838,26.4135497569214,26.0409448230463,26.123745919463,750666.38836775,0.0,1.0
2014-08-13,12.84,12.84,12.68,12.68,1652100,26.5791519497547,26.5791519497547,26.247947564088,26.247947564088,798105.373719261,0.0,1.0
2014-08-14,12.92,12.92,12.82,12.82,1559600,26.7447541425881,26.7447541425881,26.5377514015464,26.5377514015464,753419.975093855,0.0,1.0
2014-08-15,12.86,13.06,12.76,13.03,2908200,26.6205524979631,27.0345579800465,26.4135497569214,26.972457157734,1404908.93278273,0.0,1.0
2014-08-18,13.1,13.11,12.93,12.98,1398500,27.1173590764632,27.1380593505673,26.7654544166923,26.8689557872131,675594.918677068,0.0,1.0
2014-08-19,13.12,13.16,13.06,13.09,1844400,27.1587596246715,27.2415607210882,27.0345579800465,27.096658802359,891002.694321048,0.0,1.0
2014-08-20,13.04,13.13,12.97,13.07,1876600,26.9931574318381,27.1794598987757,26.8482555131089,27.0552582541506,906558.043896595,0.0,1.0
2014-08-21,12.97,13.08,12.93,13.05,1902700,26.8482555131089,27.0759585282548,26.7654544166923,27.0138577059423,919166.572589818,0.0,1.0
2014-08-22,12.91,13.01,12.85,12.97,1062700,26.7240538684839,26.9310566095256,26.5998522238589,26.8482555131089,513374.844532085,0.0,1.0
2014-08-25,12.81,13.02,12.78,13.0,726700,26.5170511274422,26.9517568836298,26.4549503051297,26.9103563354214,351058.153308993,0.0,1.0
2014-08-26,12.79,12.87,12.76,12.8,1325200,26.4756505792339,26.6412527720672,26.4135497569214,26.496350853338,640184.759550126,0.0,1.0
2014-08-27,12.75,12.9,12.7,12.82,1342100,26.3928494828172,26.7033535943797,26.2893481122963,26.5377514015464,648348.902650335,0.0,1.0
2014-08-28,12.7,12.77,12.67,12.72,1325200,26.2893481122963,26.4342500310255,26.2272472899838,26.3307486605047,640184.759550127,0.0,1.0
2014-08-29,12.69,12.76,12.67,12.7,4566000,26.2686478381922,26.4135497569214,26.2272472899838,26.2893481122963,2205767.8932281,0.0,1.0
2014-09-02,12.93,12.93,12.73,12.75,3639100,26.7654544166923,26.7654544166923,26.3514489346089,26.3928494828172,1757996.04473201,0.0,1.0
2014-09-03,12.96,13.05,12.93,12.95,1267500,26.8275552390048,27.0138577059423,26.7654544166923,26.8068549649006,612310.732515684,0.0,1.0
2014-09-04,12.97,13.0,12.87,12.96,1888700,26.8482555131089,26.9103563354214,26.6412527720672,26.8275552390048,912403.37712219,0.0,1.0
2014-09-05,13.19,13.2,12.96,12.96,2526300,27.3036615434007,27.3243618175049,26.8275552390048,26.8275552390048,1220418.62213363,0.0,1.0
2014-09-08,13.21,13.3,13.16,13.2,1043100,27.345062091609,27.5313645585466,27.2415607210882,27.3243618175049,503906.370877405,0.0,1.0
2014-09-09,13.05,13.2299,13.03,13.22,1060400,27.0138577059423,27.3862556370763,26.972457157734,27.3657623657132,512263.748133832,0.0,1.0
2014-09-10,12.88,13.06,12.87,13.04,1105600,26.6619530461714,27.0345579800465,26.6412527720672,26.9931574318381,534099.207786462,0.0,1.0
2014-09-11,12.85,12.95,12.775,12.87,1091000,26.5998522238589,26.8068549649006,26.4446001680776,26.6412527720672,527046.161084506,0.0,1.0
2014-09-12,12.44,12.89,12.42,12.84,1822900,25.7511409855879,26.6826533202756,25.7097404373796,26.5791519497547,880616.358424333,0.0,1.0
2014-09-15,12.4,12.55,12.33,12.49,1760900,25.6683398891712,25.9788440007338,25.523437970442,25.8546423561088,850665.064210548,0.0,1.0
2014-09-16,12.51,12.53,12.34,12.35,931400,25.8960429043171,25.9374434525254,25.5441382445462,25.5648385186504,449945.732753537,0.0,1.0
2014-09-17,12.53,12.65,12.49,12.52,1182100,25.9374434525254,26.1858467417755,25.8546423561088,25.9167431784213,571055.240163149,0.0,1.0
2014-09-18,12.45,12.6,12.42,12.54,1507500,25.7718412596921,26.0823453712546,25.7097404373796,25.9581437266296,728251.226246465,0.0,1.0
2014-09-19,12.57,12.59,12.4,12.45,6253400,26.0202445489421,26.0616450971505,25.6683398891712,25.7718412596921,3020926.1812336,0.0,1.0
2014-09-22,12.34,12.6,12.33,12.52,1549260,25.5441382445462,26.0823453712546,25.523437970442,25.9167431784213,748424.872155621,0.0,1.0
2014-09-23,12.12,12.4,12.12,12.34,2064561,25.0887322142545,25.6683398891712,25.0887322142545,25.5441382445462,997359.256988806,0.0,1.0
2014-09-24,12.1,12.26,12.08,12.11,1602584,25.0473316660461,25.3785360517128,25.0059311178378,25.0680319401503,774184.917521039,0.0,1.0
2014-09-25,11.99,12.16,11.99,12.12,1958270,24.8196286509002,25.1715333106711,24.8196286509002,25.0887322142545,946011.6277424,0.0,1.0
2014-09-26,12.08,12.1,11.95,11.99,1963334,25.0059311178378,25.0473316660461,24.7368275544836,24.8196286509002,948457.972160117,0.0,1.0
2014-09-29,12.09,12.1,11.95,12.0,1220305,25.0266313919419,25.0473316660461,24.7368275544836,24.8403289250044,589511.517508918,0.0,1.0
2014-09-30,11.95,12.1401,11.95,12.12,1993470,24.7368275544836,25.1303397652038,24.7368275544836,25.0887322142545,963016.233489578,0.0,1.0
2014-10-01,11.91,12.03,11.855,11.94,1862606,24.6540264580669,24.9024297473169,24.5401749504939,24.7161272803794,899797.746941308,0.0,1.0
2014-10-02,11.91,12.01,11.84,11.87,1831466,24.6540264580669,24.8610291991086,24.5091245393377,24.5712253616502,884754.467879739,0.0,1.0
2014-10-03,11.97,12.04,11.87,12.01,1690220,24.7782281026919,24.9231300214211,24.5712253616502,24.8610291991086,816520.588806833,0.0,1.0
2014-10-06,11.99,12.07,11.96,11.98,2711575,24.8196286509002,24.9852308437336,24.7575278285877,24.7989283767961,1309922.26786684,0.0,1.0
2014-10-07,11.85,12.02,11.82,11.96,1880729,24.5298248134419,24.8817294732128,24.4677239911294,24.7575278285877,908552.703474153,0.0,1.0
2014-10-08,11.96,11.99,11.83,11.85,3020610,24.7575278285877,24.8196286509002,24.4884242652335,24.5298248134419,1459212.56153389,0.0,1.0
2014-10-09,11.93,12.09,11.89,11.96,3152678,24.6954270062752,25.0266313919419,24.6126259098585,24.7575278285877,1523012.68289237,0.0,1.0
2014-10-10,11.79,12.06,11.77,11.91,2198498,24.4056231688168,24.9645305696294,24.3642226206085,24.6540264580669,1062062.26494222,0.0,1.0
2014-10-13,11.79,11.9,11.76,11.79,2396038,24.4056231688168,24.6333261839627,24.3435223465043,24.4056231688168,1157490.95299047,0.0,1.0
2014-10-14,12.24,12.29,11.79,11.91,1785566,25.3371355035045,25.4406368740254,24.4056231688168,24.6540264580669,862580.848453729,0.0,1.0
2014-10-15,12.13,12.35,12.085,12.14,3210768,25.1094324883586,25.5648385186504,25.0162812548899,25.1301327624628,1551075.11322913,0.0,1.0
2014-10-16,12.19,12.26,12.01,12.03,1728582,25.2336341329836,25.3785360517128,24.8610291991086,24.9024297473169,835052.710558918,0.0,1.0
2014-10-17,12.19,12.29,12.16,12.29,1491189,25.2336341329836,25.4406368740254,25.1715333106711,25.4406368740254,720371.620441288,0.0,1.0
2014-10-20,12.36,12.42,12.18,12.18,2051821,25.5855387927545,25.7097404373796,25.2129338588795,25.2129338588795,991204.749113268,0.0,1.0
2014-10-21,12.62,12.62,12.41,12.48,1044439,26.123745919463,26.123745919463,25.6890401632754,25.8339420820046,504553.222215344,0.0,1.0
2014-10-22,12.56,12.725,12.56,12.62,893512,25.999544274838,26.3410987975568,25.999544274838,26.123745919463,431642.593476571,0.0,1.0
2014-10-23,12.69,12.76,12.595,12.63,809527,26.2686478381922,26.4135497569214,26.0719952342026,26.1444461935671,391070.666951656,0.0,1.0
2014-10-24,12.68,12.74,12.58,12.72,692022,26.247947564088,26.372149208713,26.0409448230463,26.3307486605047,334305.718135676,0.0,1.0
2014-10-27,12.83,12.83,12.61,12.62,976765,26.5584516756506,26.5584516756506,26.1030456453588,26.123745919463,471860.901495607,0.0,1.0
2014-10-28,12.91,12.93,12.78,12.89,1503026,26.7240538684839,26.7654544166923,26.4549503051297,26.6826533202756,726089.902209167,0.0,1.0
2014-10-29,12.85,12.98,12.73,12.9,1216381,26.5998522238589,26.8689557872131,26.3514489346089,26.7033535943797,587615.890436419,0.0,1.0
2014-10-30,12.9,12.9,12.7,12.83,1671949,26.7033535943797,26.7033535943797,26.2893481122963,26.5584516756506,807694.135636188,0.0,1.0
2014-10-31,13.01,13.11,12.86,13.11,2869588,26.9310566095256,27.1380593505673,26.6205524979631,27.1380593505673,1386256.03968301,0.0,1.0
2014-11-03,13.1,13.2,12.95,13.0,1087589,27.1173590764632,27.3243618175049,26.8068549649006,26.9103563354214,525398.356817357,0.0,1.0
2014-11-04,13.03,13.14,12.94,13.05,1200949,26.972457157734,27.2001601728798,26.7861546907964,27.0138577059423,580160.916689529,0.0,1.0
2014-11-05,13.01,13.13,12.905,13.09,924611,26.9310566095256,27.1794598987757,26.7137037314318,27.096658802359,446666.066037128,0.0,1.0
2014-11-06,12.87,13.14,12.83,13.01,1285170,26.6412527720672,27.2001601728798,26.5584516756506,26.9310566095256,620846.851366614,0.0,1.0
2014-11-07,12.85,12.95,12.76,12.86,944646,26.5998522238589,26.8068549649006,26.4135497569214,26.6205524979631,456344.681836695,0.0,1.0
2014-11-10,13.0,13.01,12.84,12.85,931496,26.9103563354214,26.9310566095256,26.5791519497547,26.5998522238589,449992.10895103,0.0,1.0
2014-11-11,12.84,13.0,12.81,13.0,814231,26.5791519497547,26.9103563354214,26.5170511274422,26.9103563354214,393343.10062878,0.0,1.0
2014-11-12,12.65,12.83,12.59,12.81,1018423,26.1858467417755,26.5584516756506,26.0616450971505,26.5170511274422,491985.272694928,0.0,1.0
2014-11-13,12.62,12.775,12.6,12.64,733538,26.123745919463,26.4446001680776,26.0823453712546,26.1651464676713,354361.491209538,0.0,1.0
2014-11-14,12.4,12.67,12.37,12.65,1602963,25.6683398891712,26.2272472899838,25.6062390668587,26.1858467417755,774368.006884056,0.0,1.0
2014-11-17,12.31,12.53,12.3,12.41,2066709,25.4820374222337,25.9374434525254,25.4613371481295,25.6890401632754,998396.924407698,0.0,1.0
2014-11-18,12.27,12.4,12.25,12.34,2112301,25.399236325817,25.6683398891712,25.3578357776087,25.5441382445462,1020421.75353342,0.0,1.0
2014-11-19,12.15,12.29,12.1,12.27,1730723,25.150833036567,25.4406368740254,25.0473316660461,25.399236325817,836086.996380073,0.0,1.0
2014-11-20,12.3,12.31,12.08,12.1,1574932,25.4613371481295,25.4820374222337,25.0059311178378,25.0473316660461,760826.640301691,0.0,1.0
2014-11-21,12.3,12.43,12.3,12.43,1322077,25.4613371481295,25.7304407114837,25.4613371481295,25.7304407114837,638676.083875455,0.0,1.0
2014-11-24,12.28,12.41,12.25,12.31,955050,25.4199365999212,25.6890401632754,25.3578357776087,25.4820374222337,461370.702239924,0.0,1.0
2014-11-25,12.22,12.32,12.17,12.29,1970621,25.2957349552962,25.5027376963379,25.1922335847753,25.4406368740254,951978.215401017,0.0,1.0
2014-11-26,12.45,12.48,12.24,12.24,1399252,25.7718412596921,25.8339420820046,25.3371355035045,25.3371355035045,675958.198890758,0.0,1.0
2014-11-28,12.24,12.54,12.22,12.45,1215099,25.3371355035045,25.9581437266296,25.2957349552962,25.7718412596921,586996.57496574,0.0,1.0
2014-12-01,11.81,12.24,11.74,12.24,4360711,24.4470237170252,25.3371355035045,24.302121798296,25.3371355035045,2106595.77648852,0.0,1.0
2014-12-02,11.5,11.85,11.49,11.8,3763978,23.8053152197959,24.5298248134419,23.7846149456917,24.426323442921,1818322.78213248,0.0,1.0
2014-12-03,11.22,11.44,10.98,11.21,9015093,23.3809596006604,23.8394097889086,22.8808321225714,23.36012095574,4326141.66345606,0.075,1.0
2014-12-04,11.47,11.52,11.19,11.22,4117090,23.9019257236698,24.0061189482716,23.3184436658993,23.3809596006604,1975699.48321091,0.0,1.0
2014-12-05,11.68,11.7,11.42,11.49,2914727,24.3395372669976,24.3812145568384,23.7977324990679,23.9436030135105,1398712.34964524,0.0,1.0
2014-12-08,11.62,11.78,11.56,11.7,1996209,24.2145053974754,24.5479237162014,24.0894735279531,24.3812145568384,957936.088276179,0.0,1.0
2014-12-09,11.52,11.61,11.47,11.54,2513766,24.0061189482716,24.193666752555,23.9019257236698,24.0477962381124,1206300.12633029,0.0,1.0
2014-12-10,11.37,11.48,11.29,11.46,2160223,23.693539274466,23.9227643685901,23.526830115103,23.8810870787494,1036642.74152868,0.0,1.0
2014-12-11,11.28,11.45,11.24,11.41,1420196,23.5059914701827,23.860248433829,23.4226368905012,23.7768938541475,681520.322183435,0.0,1.0
2014-12-12,11.06,11.22,10.955,11.18,2547779,23.0475412819344,23.3809596006604,22.8287355102705,23.2976050209789,1222622.20491552,0.0,1.0
2014-12-15,10.77,11.09,10.69,11.07,1781191,22.4432205792435,23.1100572166955,22.2765114198805,23.0683799268548,854753.755249445,0.0,1.0
2014-12-16,11.1,11.2001,10.76,10.78,4549217,23.1308958616159,23.3394906972689,22.4223819343232,22.4640592241639,2183067.57343519,0.0,1.0
2014-12-17,11.33,11.38,11.07,11.11,4639744,23.6101846947845,23.7143779193864,23.0683799268548,23.1517345065363,2226509.45765843,0.0,1.0
2014-12-18,11.56,11.64,11.38,11.4,7095179,24.0894735279531,24.2561826873161,23.7143779193864,23.7560552092271,3404817.84065662,0.0,1.0
2014-12-19,11.47,11.63,11.47,11.59,6607169,23.9019257236698,24.2353440423958,23.9019257236698,24.1519894627143,3170632.74759287,0.0,1.0
2014-12-22,11.52,11.57,11.39,11.49,3217106,24.0061189482716,24.1103121728735,23.7352165643068,23.9436030135105,1543817.27424825,0.0,1.0
2014-12-23,11.58,11.65,11.49,11.58,2198802,24.1311508177939,24.2770213322365,23.9436030135105,24.1311508177939,1055155.94147398,0.0,1.0
2014-12-24,11.55,11.65,11.54,11.6,723822,24.0686348830328,24.2770213322365,24.0477962381124,24.1728281076346,347346.001990894,0.0,1.0
2014-12-26,11.64,11.67,11.58,11.6,666340,24.2561826873161,24.3186986220773,24.1311508177939,24.1728281076346,319761.674785531,0.0,1.0
2014-12-29,11.65,11.81,11.59,11.66,1167482,24.2770213322365,24.6104396509625,24.1519894627143,24.2978599771569,560248.521178319,0.0,1.0
2014-12-30,11.56,11.73,11.52,11.61,1735223,24.0894735279531,24.4437304915995,24.0061189482716,24.193666752555,832694.739331833,0.0,1.0
2014-12-31,11.42,11.69,11.39,11.61,1293426,23.7977324990679,24.360375911918,23.7352165643068,24.193666752555,620686.232210507,0.0,1.0
2015-01-02,11.6,11.63,11.44,11.5,1444271,24.1728281076346,24.2353440423958,23.8394097889086,23.9644416584309,693073.376660824,0.0,1.0
2015-01-05,11.32,11.51,11.235,11.51,4927635,23.5893460498642,23.9852803033513,23.412217568041,23.9852803033513,2364661.91483596,0.0,1.0
2015-01-06,11.21,11.36,11.19,11.36,5360695,23.36012095574,23.6727006295456,23.3184436658993,23.6727006295456,2572477.73090978,0.0,1.0
2015-01-07,11.25,11.37,11.14,11.27,2293114,23.4434755354215,23.693539274466,23.2142504412974,23.4851528252623,1100414.1626109,0.0,1.0
2015-01-08,11.35,11.38,11.24,11.25,1943278,23.6518619846253,23.7143779193864,23.4226368905012,23.4434755354215,932535.684266104,0.0,1.0
2015-01-09,11.35,11.39,11.29,11.35,1856280,23.6518619846253,23.7352165643068,23.526830115103,23.6518619846253,890787.288277582,0.0,1.0
2015-01-12,11.32,11.405,11.22,11.34,3118167,23.5893460498642,23.7664745316873,23.3809596006604,23.6310233397049,1496338.65921447,0.0,1.0
2015-01-13,11.13,11.43,11.0,11.24,3071305,23.193411796377,23.8185711439883,22.9225094124122,23.4226368905012,1473850.63267577,0.0,1.0
2015-01-14,11.33,11.37,11.03,11.06,2373058,23.6101846947845,23.693539274466,22.9850253471733,23.0475412819344,1138777.50164061,0.0,1.0
2015-01-15,11.22,11.37,11.08,11.37,2506951,23.3809596006604,23.693539274466,23.0892185717752,23.693539274466,1203029.76013035,0.0,1.0
2015-01-16,11.23,11.3,11.12,11.21,2002575,23.4017982455808,23.5476687600234,23.1725731514567,23.36012095574,960990.989410261,0.0,1.0
2015-01-20,10.99,11.29,10.93,11.25,1593900,22.9016707674918,23.526830115103,22.7766388979695,23.4434755354215,764876.989886029,0.0,1.0
2015-01-21,11.08,11.11,10.93,10.98,1466671,23.0892185717752,23.1517345065363,22.7766388979695,22.8808321225714,703822.636070727,0.0,1.0
2015-01-22,11.32,11.32,11.07,11.1,1794738,23.5893460498642,23.5893460498642,23.0683799268548,23.1308958616159,861254.657804172,0.0,1.0
2015-01-23,11.31,11.33,11.23,11.32,2120901,23.5685074049438,23.6101846947845,23.4017982455808,23.5893460498642,1017772.99248778,0.0,1.0
2015-01-26,11.45,11.48,11.22,11.31,1417274,23.860248433829,23.9227643685901,23.3809596006604,23.5685074049438,680118.119683628,0.0,1.0
2015-01-27,11.37,11.48,11.33,11.39,827647,23.693539274466,23.9227643685901,23.6101846947845,23.7352165643068,397169.299233455,0.0,1.0
2015-01-28,11.24,11.44,11.22,11.39,2138771,23.4226368905012,23.8394097889086,23.3809596006604,23.7352165643068,1026348.40613309,0.0,1.0
2015-01-29,11.25,11.28,11.05,11.26,2137500,23.4434755354215,23.5059914701827,23.026702637014,23.4643141803419,1025738.48163711,0.0,1.0
2015-01-30,11.04,11.26,11.03,11.19,1755036,23.0058639920937,23.4643141803419,22.9850253471733,23.3184436658993,842202.555255421,0.0,1.0
2015-02-02,11.07,11.1,10.83,11.07,1302123,23.0683799268548,23.1308958616159,22.5682524487658,23.0683799268548,624859.728151933,0.0,1.0
2015-02-03,11.57,11.59,11.04,11.08,2940997,24.1103121728735,24.1519894627143,23.0058639920937,23.0892185717752,1411318.73556926,0.0,1.0
2015-02-04,11.2,11.43,11.15,11.43,2464839,23.5059914701827,23.9887037950168,23.4010540082622,23.9887037950168,1174432.34994016,0.08,1.0
2015-02-05,11.5,11.52,11.18,11.22,1679003,24.1356162417054,24.1775912264736,23.4640164854145,23.5479664549508,800001.71972554,0.0,1.0
2015-02-06,11.24,11.48,11.19,11.46,2146933,23.589941439719,24.0936412569372,23.4850039777986,24.051666272169,1022958.32237078,0.0,1.0
2015-02-09,11.14,11.38,11.14,11.22,2603899,23.3800665158781,23.8837663330963,23.3800665158781,23.5479664549508,1240690.8611787,0.0,1.0
2015-02-10,11.05,11.19,10.8,11.19,1549837,23.1911790844213,23.4850039777986,22.666491774819,23.4850039777986,738457.444861189,0.0,1.0
2015-02-11,10.88,11.04,10.81,11.01,1708415,22.8343917138917,23.1701915920372,22.6874792672031,23.1072291148849,814015.780796645,0.0,1.0
2015-02-12,11.01,11.12,10.88,10.9,1361081,23.1072291148849,23.3380915311099,22.8343917138917,22.8763666986599,648520.068567929,0.0,1.0
2015-02-13,11.26,11.31,10.9,11.05,2040733,23.6319164244872,23.7368538864077,22.8763666986599,23.1911790844213,972356.755467775,0.0,1.0
2015-02-17,11.24,11.37,11.15,11.25,1412510,23.589941439719,23.8627788407122,23.4010540082622,23.6109289321031,673024.663523248,0.0,1.0
2015-02-18,11.34,11.35,11.09,11.19,1596415,23.7998163635599,23.820803855944,23.2751290539576,23.4850039777986,760650.663158821,0.0,1.0
2015-02-19,10.99,11.28,10.985,11.28,3064411,23.0652541301167,23.6738914092554,23.0547603839247,23.6738914092554,1460112.97772896,0.0,1.0
2015-02-20,11.13,11.14,10.91,10.96,1148101,23.359079023494,23.3800665158781,22.897354191044,23.0022916529645,547040.57968843,0.0,1.0
2015-02-23,11.15,11.18,10.99,11.11,1317990,23.4010540082622,23.4640164854145,23.0652541301167,23.3171040387258,627988.31603104,0.0,1.0
2015-02-24,10.95,11.15,10.88,11.15,927139,22.9813041605804,23.4010540082622,22.8343917138917,23.4010540082622,441757.873228706,0.0,1.0
2015-02-25,10.87,11.09,10.86,10.98,1043710,22.8134042215076,23.2751290539576,22.7924167291235,23.0442666377326,497300.954730125,0.0,1.0
2015-02-26,10.5,10.86,10.49,10.84,2018163,22.0368670032962,22.7924167291235,22.0158795109121,22.7504417443553,961602.731315226,0.0,1.0
2015-02-27,10.73,10.77,10.43,10.5,2560417,22.5195793281303,22.6035292976667,21.8899545566076,22.0368670032962,1219972.80720434,0.0,1.0
2015-03-02,10.66,10.88,10.61,10.75,1034603,22.3726668814417,22.8343917138917,22.2677294195212,22.5615543128985,492961.703602199,0.0,1.0
2015-03-03,10.68,10.72,10.53,10.64,925196,22.4146418662099,22.4985918357463,22.0998294804485,22.3306918966735,440832.083732543,0.0,1.0
2015-03-04,10.51,10.68,10.47,10.66,1110749,22.0578544956803,22.4146418662099,21.973904526144,22.3726668814417,529243.312956216,0.0,1.0
2015-03-05,10.52,10.67,10.52,10.55,881811,22.0788419880644,22.3936543738258,22.0788419880644,22.1418044652167,420160.247761856,0.0,1.0
2015-03-06,10.14,10.39,10.07,10.39,1432253,21.2813172774689,21.8060045870712,21.1344048307803,21.8060045870712,682431.694929709,0.0,1.0
2015-03-09,10.15,10.23,10.09,10.18,1268498,21.302304769853,21.4702047089258,21.1763798155485,21.3652672470053,604406.651726298,0.0,1.0
2015-03-10,10.19,10.23,10.01,10.09,1890703,21.3862547393894,21.4702047089258,21.0084798764757,21.1763798155485,900871.321546321,0.0,1.0
2015-03-11,10.14,10.23,10.05,10.2,1485476,21.2813172774689,21.4702047089258,21.0924298460121,21.4072422317735,707791.084715762,0.0,1.0
2015-03-12,10.34,10.4,10.2,10.23,1341336,21.7010671251508,21.8269920794553,21.4072422317735,21.4702047089258,639112.084212938,0.0,1.0
2015-03-13,10.36,10.4,10.26,10.33,1008038,21.7430421099189,21.8269920794553,21.533167186078,21.6800796327667,480304.164762479,0.0,1.0
2015-03-16,10.35,10.5,10.31,10.41,1428557,21.7220546175349,22.0368670032962,21.6381046479985,21.8479795718394,680670.646047658,0.0,1.0
2015-03-17,10.29,10.35,10.23,10.29,1386796,21.5961296632303,21.7220546175349,21.4702047089258,21.5961296632303,660772.604282721,0.0,1.0
2015-03-18,10.5,10.505,10.12,10.27,947182,22.0368670032962,22.0473607494883,21.2393422927008,21.5541546784621,451307.846914555,0.0,1.0
2015-03-19,10.52,10.61,10.36,10.43,1260420,22.0788419880644,22.2677294195212,21.7430421099189,21.8899545566076,600557.69261667,0.0,1.0
2015-03-20,10.87,10.88,10.57,10.57,1523636,22.8134042215076,22.8343917138917,22.1837794499849,22.1837794499849,725973.342653792,0.0,1.0
2015-03-23,10.87,10.95,10.8,10.87,762513,22.8134042215076,22.9813041605804,22.666491774819,22.8134042215076,363317.820940809,0.0,1.0
2015-03-24,10.68,10.85,10.64,10.85,1150049,22.4146418662099,22.7714292367394,22.3306918966735,22.7714292367394,547968.751555916,0.0,1.0
2015-03-25,10.56,10.8,10.525,10.71,901532,22.1627919576008,22.666491774819,22.0893357342565,22.4776043433622,429556.796734494,0.0,1.0
2015-03-26,10.57,10.67,10.49,10.56,935527,22.1837794499849,22.3936543738258,22.0158795109121,22.1627919576008,445754.539360367,0.0,1.0
2015-03-27,10.63,10.71,10.54,10.6,1382958,22.3097044042894,22.4776043433622,22.1208169728326,22.2467419271372,658943.896055096,0.0,1.0
2015-03-30,10.87,10.88,10.65,10.68,1570134,22.8134042215076,22.8343917138917,22.3516793890576,22.4146418662099,748128.443010252,0.0,1.0
2015-03-31,10.6,10.85,10.52,10.85,2139158,22.2467419271372,22.7714292367394,22.0788419880644,22.7714292367394,1019253.73496333,0.0,1.0
2015-04-01,10.51,10.63,10.415,10.57,1372918,22.0578544956803,22.3097044042894,21.8584733180315,22.1837794499849,654160.094438277,0.0,1.0
2015-04-02,10.5,10.61,10.47,10.52,1756948,22.0368670032962,22.2677294195212,21.973904526144,22.0788419880644,837140.506281615,0.0,1.0
2015-04-06,10.64,10.666,10.5,10.5,1413303,22.3306918966735,22.3852593768722,22.0368670032962,22.0368670032962,673402.507615094,0.0,1.0
2015-04-07,10.38,10.64,10.38,10.64,1085624,21.7850170946871,22.3306918966735,21.7850170946871,22.3306918966735,517271.897057552,0.0,1.0
2015-04-08,10.31,10.42,10.27,10.38,909893,21.6381046479985,21.8689670642235,21.5541546784621,21.7850170946871,433540.59806101,0.0,1.0
2015-04-09,10.07,10.38,10.05,10.32,1480098,21.1344048307803,21.7850170946871,21.0924298460121,21.6590921403826,705228.606120616,0.0,1.0
2015-04-10,10.1,10.25,10.09,10.14,907939,21.1973673079326,21.5121796936939,21.1763798155485,21.2813172774689,432609.567347936,0.0,1.0
2015-04-13,10.12,10.18,10.1,10.1,903809,21.2393422927008,21.3652672470053,21.1973673079326,21.1973673079326,430641.728635041,0.0,1.0
2015-04-14,10.07,10.22,10.05,10.15,1212852,21.1344048307803,21.4492172165417,21.0924298460121,21.302304769853,577892.764797061,0.0,1.0
2015-04-15,10.16,10.19,10.0575,10.13,2049648,21.3232922622371,21.3862547393894,21.1081704653002,21.2603297850848,976604.523536894,0.0,1.0
2015-04-16,10.26,10.3,10.09,10.12,1716639,21.533167186078,21.6171171556144,21.1763798155485,21.2393422927008,817934.305148909,0.0,1.0
2015-04-17,10.2,10.29,10.15,10.19,1416984,21.4072422317735,21.5961296632303,21.302304769853,21.3862547393894,675156.409383172,0.0,1.0
2015-04-20,10.18,10.3,10.15,10.22,615682,21.3652672470053,21.6171171556144,21.302304769853,21.4492172165417,293356.628191885,0.0,1.0
2015-04-21,10.18,10.33,10.18,10.22,919212,21.3652672470053,21.6800796327667,21.3652672470053,21.4492172165417,437980.861733036,0.0,1.0
2015-04-22,10.2,10.22,10.12,10.18,734398,21.4072422317735,21.4492172165417,21.2393422927008,21.3652672470053,349921.746990921,0.0,1.0
2015-04-23,10.23,10.28,10.15,10.18,602481,21.4702047089258,21.5751421708462,21.302304769853,21.3652672470053,287066.691424591,0.0,1.0
2015-04-24,10.22,10.34,10.2,10.25,820116,21.4492172165417,21.7010671251508,21.4072422317735,21.5121796936939,390764.168005912,0.0,1.0
2015-04-27,10.16,10.33,10.12,10.22,855710,21.3232922622371,21.6800796327667,21.2393422927008,21.4492172165417,407723.792980919,0.0,1.0
2015-04-28,10.18,10.21,10.1,10.17,684155,21.3652672470053,21.4282297241576,21.1973673079326,21.3442797546212,325982.250513446,0.0,1.0
2015-04-29,9.95,10.14,9.94,10.08,878500,20.8825549221712,21.2813172774689,20.8615674297871,21.1553923231644,418582.641471687,0.0,1.0
2015-04-30,9.74,9.99,9.63,9.89,1750083,20.4418175821053,20.9665048917076,20.2109551658803,20.7566299678666,833869.510454973,0.0,1.0
2015-05-01,9.75,9.86,9.73,9.74,986951,20.4628050744894,20.6936674907144,20.4208300897212,20.4418175821053,470256.751944362,0.0,1.0
2015-05-04,9.72,9.86,9.71,9.77,934479,20.3998425973371,20.6936674907144,20.378855104953,20.5047800592575,445255.194331042,0.0,1.0
2015-05-05,9.5,9.73,9.4,9.69,1693141,19.9381177648871,20.4208300897212,19.7282428410462,20.3368801201848,806738.112878785,0.0,1.0
2015-05-06,9.66,9.67,9.48,9.5,1597175,20.2739176430325,20.2949051354166,19.8961427801189,19.9381177648871,761012.783599935,0.0,1.0
2015-05-07,9.84,9.85,9.43,9.64,1578497,20.6516925059462,20.6726799983303,19.7912053181984,20.2319426582644,752113.197285297,0.0,1.0
2015-05-08,9.95,10.11,9.95,9.97,1043169,20.8825549221712,21.2183548003167,20.8825549221712,20.9245299069394,497043.182152963,0.0,1.0
2015-05-11,9.74,10.0,9.685,9.91,986917,20.4418175821053,20.9874923840917,20.3263863739928,20.7986049526348,470240.551819365,0.0,1.0
2015-05-12,9.79,9.83,9.565,9.69,1065648,20.5467550440257,20.6307050135621,20.0745364653837,20.3368801201848,507753.847147434,0.0,1.0
2015-05-13,9.74,9.89,9.685,9.79,1520458,20.609717521178,20.9271156349538,20.4933382127935,20.7155168924366,718557.200251891,0.08,1.0
2015-05-14,9.92,9.92,9.78,9.81,1047495,20.990595257709,20.990595257709,20.6943570181849,20.7578366409401,495038.386116456,0.0,1.0
2015-05-15,10.13,10.14,9.88,9.94,1549463,21.4349526169952,21.4561124912469,20.9059557607021,21.0329150062125,732264.748630935,0.0,1.0
2015-05-18,10.16,10.17,9.98,10.08,2393955,21.4984322397504,21.5195921140021,21.1175545032193,21.3291532457366,1131365.41905729,0.0,1.0
2015-05-19,10.09,10.17,10.08,10.11,1065015,21.3503131199883,21.5195921140021,21.3291532457366,21.3926328684917,503318.208478148,0.0,1.0
2015-05-20,10.02,10.1599,10.02,10.12,785693,21.2021940002262,21.4982206410078,21.2021940002262,21.4137927427435,371312.698106432,0.0,1.0
2015-05-21,9.95,10.085,9.91,10.04,684536,21.0540748804642,21.3397331828624,20.9694353834573,21.2445137487297,323506.648412273,0.0,1.0
2015-05-22,9.84,10.01,9.83,9.9,773209,20.8213162636952,21.1810341259745,20.8001563894435,20.9482755092056,365412.852081126,0.0,1.0
2015-05-26,9.7,9.79,9.66,9.79,1522807,20.5250780241711,20.7155168924366,20.4404385271642,20.7155168924366,719667.32027059,0.0,1.0
2015-05-27,9.73,9.775,9.67,9.73,1559711,20.5885576469263,20.683777081059,20.4615984014159,20.5885576469263,737107.877601404,0.0,1.0
2015-05-28,9.73,9.75,9.67,9.69,1058750,20.5885576469263,20.6308773954297,20.4615984014159,20.5039181499194,500357.415835681,0.0,1.0
2015-05-29,9.65,9.74,9.63,9.71,3363061,20.4192786529125,20.609717521178,20.3769589044091,20.5462378984228,1589357.74380899,0.0,1.0
2015-06-01,9.85,9.86,9.62,9.7,1998820,20.8424761379469,20.8636360121987,20.3557990301573,20.5250780241711,944627.541837714,0.0,1.0
2015-06-02,9.84,9.87,9.73,9.79,1149825,20.8213162636952,20.8847958864504,20.5885576469263,20.7155168924366,543398.786931064,0.0,1.0
2015-06-03,10.36,10.46,10.05,10.07,9718575,21.9216297247848,22.133228467302,21.2656736229814,21.3079933714849,4592926.63292115,0.0,1.0
2015-06-04,10.44,10.47,10.24,10.32,3109173,22.0909087187986,22.1543883415538,21.6677112337641,21.8369902277779,1469372.15363974,0.0,1.0
2015-06-05,10.35,10.485,10.21,10.26,2927755,21.9004698505331,22.1861281529313,21.604231611009,21.7100309822676,1383635.34923258,0.0,1.0
2015-06-08,10.49,10.5,10.28,10.33,2245239,22.1967080900572,22.2178679643089,21.752350730771,21.8581501020296,1061083.33787343,0.0,1.0
2015-06-09,10.48,10.59,10.36,10.49,2693225,22.1755482158055,22.4083068325744,21.9216297247848,22.1967080900572,1272798.20662484,0.0,1.0
2015-06-10,10.66,10.82,10.5,10.5,2570462,22.5564259523365,22.8949839403641,22.2178679643089,22.2178679643089,1214781.32120313,0.0,1.0
2015-06-11,10.52,10.76,10.49,10.72,1904713,22.2601877128124,22.7680246948537,22.1967080900572,22.6833851978468,900153.269977453,0.0,1.0
2015-06-12,10.7,10.72,10.465,10.48,3273608,22.6410654493434,22.6833851978468,22.1438084044279,22.1755482158055,1547082.9179117,0.0,1.0
2015-06-15,10.52,10.67,10.49,10.64,2083823,22.2601877128124,22.5775858265882,22.1967080900572,22.5141062038331,984799.330662533,0.0,1.0
2015-06-16,10.6,10.62,10.47,10.52,1297049,22.4294667068262,22.4717864553296,22.1543883415538,22.2601877128124,612975.759954904,0.0,1.0
2015-06-17,10.7,10.75,10.6,10.63,1609704,22.6410654493434,22.746864820602,22.4294667068262,22.4929463295813,760734.199480859,0.0,1.0
2015-06-18,10.88,10.96,10.695,10.71,1595933,23.0219431858744,23.1912221798882,22.6304855122175,22.6622253235951,754226.126778642,0.0,1.0
2015-06-19,10.75,10.92,10.64,10.84,3491766,22.746864820602,23.1065826828813,22.5141062038331,22.9373036888675,1650182.77446318,0.0,1.0
2015-06-22,10.7,10.87,10.68,10.76,1935892,22.6410654493434,23.0007833116227,22.5987457008399,22.7680246948537,914888.234670101,0.0,1.0
2015-06-23,10.67,10.78,10.6,10.67,1321676,22.5775858265882,22.8103444433572,22.4294667068262,22.5775858265882,624614.297928728,0.0,1.0
2015-06-24,10.67,10.76,10.65,10.68,1058306,22.5775858265882,22.7680246948537,22.5352660780848,22.5987457008399,500147.584721037,0.0,1.0
2015-06-25,10.53,10.675,10.44,10.66,3261046,22.2813475870641,22.5881657637141,22.0909087187986,22.5564259523365,1541146.20966355,0.0,1.0
2015-06-26,10.61,10.685,10.35,10.54,3481642,22.4506265810779,22.6093256379658,21.9004698505331,22.3025074613158,1645398.24697518,0.0,1.0
2015-06-29,10.48,10.78,10.48,10.58,1801718,22.1755482158055,22.8103444433572,22.1755482158055,22.3871469583227,851478.595083478,0.0,1.0
2015-06-30,10.38,10.585,10.36,10.54,3514377,21.9639494732883,22.3977268954486,21.9216297247848,22.3025074613158,1660868.56575429,0.0,1.0
2015-07-01,10.75,10.75,10.34,10.39,3083621,22.746864820602,22.746864820602,21.8793099762814,21.98510934754,1457296.46751041,0.0,1.0
2015-07-02,10.75,10.89,10.7,10.81,1284533,22.746864820602,23.0431030601261,22.6410654493434,22.8738240661123,607060.790966381,0.0,1.0
2015-07-06,10.71,10.8,10.585,10.66,2649176,22.6622253235951,22.8526641918606,22.3977268954486,22.5564259523365,1251980.97516308,0.0,1.0
2015-07-07,10.55,10.74,10.32,10.74,6685768,22.3236673355675,22.7257049463503,21.8369902277779,22.7257049463503,3159644.48581526,0.0,1.0
2015-07-08,10.29,10.6,10.18,10.47,3271011,21.7735106050228,22.4294667068262,21.5407519882538,22.1543883415538,1545855.59492806,0.0,1.0
2015-07-09,10.36,10.44,10.275,10.35,1709210,21.9216297247848,22.0909087187986,21.7417707936452,21.9004698505331,807759.998791505,0.0,1.0
2015-07-10,10.59,10.68,10.39,10.42,2321327,22.4083068325744,22.5987457008399,21.98510934754,22.0485889702951,1097041.96366432,0.0,1.0
2015-07-13,10.54,10.73,10.53,10.64,1523426,22.3025074613158,22.7045450720986,22.2813475870641,22.5141062038331,719959.855090333,0.0,1.0
2015-07-14,10.41,10.6,10.39,10.54,1763238,22.0274290960434,22.4294667068262,21.98510934754,22.3025074613158,833293.231814193,0.0,1.0
2015-07-15,10.37,10.42,10.3,10.38,2172347,21.9427895990365,22.0485889702951,21.7946704792745,21.9639494732883,1026635.11803391,0.0,1.0
2015-07-16,10.38,10.58,10.35,10.44,1532182,21.9639494732883,22.3871469583227,21.9004698505331,22.0909087187986,724097.875900775,0.0,1.0
2015-07-17,10.35,10.4,10.24,10.39,1239649,21.9004698505331,22.0062692217917,21.6677112337641,21.98510934754,585848.944683152,0.0,1.0
2015-07-20,10.26,10.34,10.19,10.32,1244652,21.7100309822676,21.8793099762814,21.5619118625055,21.8369902277779,588213.325463719,0.0,1.0
2015-07-21,10.24,10.35,10.11,10.27,926278,21.6677112337641,21.9004698505331,21.3926328684917,21.7311908565193,437752.128855202,0.0,1.0
2015-07-22,10.21,10.3,10.18,10.23,1554748,21.604231611009,21.7946704792745,21.5407519882538,21.6465513595124,734762.400524858,0.0,1.0
2015-07-23,10.03,10.25,10.0,10.22,1912375,21.223353874478,21.6888711080159,21.1598742517228,21.6253914852607,903774.27448289,0.0,1.0
2015-07-24,9.98,10.09,9.95,10.01,1708739,21.1175545032193,21.3503131199883,21.0540748804642,21.1810341259745,807537.407676646,0.0,1.0
2015-07-27,9.97,10.1,9.95,9.98,763961,21.0963946289676,21.37147299424,21.0540748804642,21.1175545032193,361042.31571121,0.0,1.0
2015-07-28,9.97,10.03,9.9,9.99,1139798,21.0963946289676,21.223353874478,20.9482755092056,21.1387143774711,538660.100925317,0.0,1.0
2015-07-29,10.43,10.5,9.9,10.05,1878126,22.0697488445469,22.2178679643089,20.9482755092056,21.2656736229814,887588.450506545,0.0,1.0
2015-07-30,10.35,10.49,10.35,10.43,1123988,21.9004698505331,22.1967080900572,21.9004698505331,22.0697488445469,531188.41191057,0.0,1.0
2015-07-31,10.38,10.565,10.315,10.43,1697971,21.9639494732883,22.3554071469451,21.8264102906521,22.0697488445469,802448.530553886,0.0,1.0
2015-08-03,10.29,10.49,10.22,10.39,1295171,21.7735106050228,22.1967080900572,21.6253914852607,21.98510934754,612088.231051065,0.0,1.0
2015-08-04,10.13,10.46,10.11,10.3,2919645,21.4349526169952,22.133228467302,21.3926328684917,21.7946704792745,1379802.6232421,0.0,1.0
2015-08-05,10.0,10.2,9.96,10.14,3004262,21.1598742517228,21.5830717367572,21.0752347547159,21.4561124912469,1419791.9913231,0.0,1.0
2015-08-06,9.87,10.0,9.6,9.91,2271844,21.0540748804642,21.3313828576132,20.4781275433086,21.1394004118946,1065024.24862211,0.08,1.0
2015-08-07,9.86,9.93,9.73,9.8,989080,21.0327434976066,21.1820631776099,20.7554355204576,20.9047552004609,463673.643008567,0.0,1.0
2015-08-10,9.91,9.98,9.87,9.87,1964967,21.1394004118946,21.2887200918979,21.0540748804642,21.0540748804642,921162.501801288,0.0,1.0
2015-08-11,9.93,10.0,9.81,9.87,921847,21.1820631776099,21.3313828576132,20.9260865833185,21.0540748804642,432155.292581508,0.0,1.0
2015-08-12,9.87,10.08,9.77,9.9,1335760,21.0540748804642,21.5020339204741,20.840761051888,21.118069029037,626194.752077813,0.0,1.0
2015-08-13,9.84,9.98,9.71,9.85,1597403,20.9900807318913,21.2887200918979,20.7127727547424,21.011412114749,748851.122621847,0.0,1.0
2015-08-14,9.97,10.01,9.8,9.81,658266,21.2673887090403,21.3527142404708,20.9047552004609,20.9260865833185,308590.401472761,0.0,1.0
2015-08-17,10.14,10.2,9.75,9.96,1977853,21.6300222176197,21.7580105147654,20.7980982861728,21.2460573261827,927203.366608794,0.0,1.0
2015-08-18,10.1,10.2,10.055,10.12,1524267,21.5446966861893,21.7580105147654,21.44870546333,21.5873594519045,714565.487936001,0.0,1.0
2015-08-19,9.99,10.1,9.91,10.04,902775,21.3100514747555,21.5446966861893,21.1394004118946,21.4167083890436,423214.475135541,0.0,1.0
2015-08-20,9.93,10.065,9.85,9.94,1068650,21.1820631776099,21.4700368461876,21.011412114749,21.2033945604675,500975.490962414,0.0,1.0
2015-08-21,9.71,9.95,9.7,9.76,2055430,20.7127727547424,21.2247259433251,20.6914413718848,20.8194296690304,963570.910390564,0.0,1.0
2015-08-24,9.07,9.77,9.045,9.6,2477298,19.3475642518551,20.840761051888,19.2942357947111,20.4781275433086,1161339.61709653,0.0,1.0
2015-08-25,8.75,9.39,8.74,9.2,2182262,18.6649600004115,20.0301685032988,18.6436286175539,19.6248722290041,1023028.84654342,0.0,1.0
2015-08-26,8.87,8.94,8.68,8.9,2245252,18.9209365947029,19.0702562747062,18.5156403204082,18.9849307432757,1052558.10886103,0.0,1.0
2015-08-27,9.35,9.38,8.88,8.96,5090491,19.9448429718683,20.0088371204411,18.9422679775605,19.1129190404214,2386385.84004562,0.0,1.0
2015-08-28,9.4,9.52,9.1,9.31,1384190,20.0514998861564,20.3074764804477,19.411558400428,19.8595174404378,648898.390338525,0.0,1.0
2015-08-31,9.17,9.36,9.09,9.18,2161830,19.5608780804313,19.9661743547259,19.3902270175704,19.5822094632889,1013450.47080642,0.0,1.0
2015-09-01,8.92,9.12,8.805,8.9,1595611,19.0275935089909,19.4542211661432,18.7822826061284,18.9849307432757,748011.045814843,0.0,1.0
2015-09-02,8.97,9.05,8.85,9.0,1057637,19.134250423279,19.3049014861399,18.8782738289876,19.1982445718518,495812.675183658,0.0,1.0
2015-09-03,9.14,9.23,8.96,9.01,1376569,19.4968839318584,19.6888663775769,19.1129190404214,19.2195759547095,645325.719944455,0.0,1.0
2015-09-04,8.9,9.05,8.77,9.03,893500,18.9849307432757,19.3049014861399,18.7076227661267,19.2622387204247,418866.42134929,0.0,1.0
2015-09-08,9.12,9.22,9.06,9.07,2031795,19.4542211661432,19.6675349947193,19.3262328689975,19.3475642518551,952490.991119619,0.0,1.0
2015-09-09,9.04,9.34,8.97,9.21,1665068,19.2835701032823,19.9235115890107,19.134250423279,19.6462036118617,780571.991564878,0.0,1.0
2015-09-10,9.13,9.38,9.01,9.01,1862588,19.4755525490008,20.0088371204411,19.2195759547095,19.2195759547095,873167.957479721,0.0,1.0
2015-09-11,9.36,9.39,9.12,9.12,1507262,19.9661743547259,20.0301685032988,19.4542211661432,19.4542211661432,706593.665333825,0.0,1.0
2015-09-14,9.33,9.36,9.24,9.33,1148078,19.9021802061531,19.9661743547259,19.7101977604346,19.9021802061531,538210.770329993,0.0,1.0
2015-09-15,9.47,9.47,9.3,9.37,2142432,20.2008195661597,20.2008195661597,19.8381860575802,19.9875057375835,1004356.82688774,0.0,1.0
2015-09-16,9.58,9.61,9.42,9.46,1213061,20.4354647775934,20.4994589261662,20.0941626518716,20.179488183302,568674.336819687,0.0,1.0
2015-09-17,9.49,9.72,9.42,9.57,1811369,20.2434823318749,20.7341041376,20.0941626518716,20.4141333947358,849156.855929536,0.0,1.0
2015-09-18,9.33,9.46,9.28,9.34,2294989,19.9021802061531,20.179488183302,19.795523291865,19.9235115890107,1075874.45939114,0.0,1.0
2015-09-21,9.42,9.58,9.29,9.33,797905,20.0941626518716,20.4354647775934,19.8168546747226,19.9021802061531,374052.167797095,0.0,1.0
2015-09-22,9.27,9.47,9.22,9.28,1106950,19.7741919090074,20.2008195661597,19.6675349947193,19.795523291865,518930.257540678,0.0,1.0
2015-09-23,9.24,9.33,9.19,9.3,1155125,19.7101977604346,19.9021802061531,19.6035408461465,19.8381860575802,541514.353621821,0.0,1.0
2015-09-24,9.18,9.32,9.09,9.21,1364881,19.5822094632889,19.8808488232955,19.3902270175704,19.6462036118617,639846.468984486,0.0,1.0
2015-09-25,9.3,9.37,9.15,9.22,1283262,19.8381860575802,19.9875057375835,19.518215314716,19.6675349947193,601584.064458347,0.0,1.0
2015-09-28,9.02,9.28,8.96,9.25,2529686,19.2409073375671,19.795523291865,19.1129190404214,19.7315291432922,1185898.73750128,0.0,1.0
2015-09-29,9.08,9.13,8.99,9.06,1573224,19.3688956347127,19.4755525490008,19.1769131889942,19.3262328689975,737516.180034489,0.0,1.0
2015-09-30,9.22,9.36,9.09,9.18,1549135,19.6675349947193,19.9661743547259,19.3902270175704,19.5822094632889,726223.428804625,0.0,1.0
2015-10-01,9.09,9.26,8.95,9.26,1626009,19.3902270175704,19.7528605261498,19.0915876575638,19.7528605261498,762261.411205076,0.0,1.0
2015-10-02,9.2,9.2,8.97,9.04,1157575,19.6248722290041,19.6248722290041,19.134250423279,19.2835701032823,542662.896131397,0.0,1.0
2015-10-05,9.29,9.33,9.24,9.24,1327765,19.8168546747226,19.9021802061531,19.7101977604346,19.7101977604346,622446.75315371,0.0,1.0
2015-10-06,9.38,9.41,9.26,9.28,1696686,20.0088371204411,20.072831269014,19.7528605261498,19.795523291865,795394.284245598,0.0,1.0
2015-10-07,9.67,9.69,9.39,9.4,2525497,20.6274472233119,20.6701099890271,20.0301685032988,20.0514998861564,1183934.96420634,0.0,1.0
2015-10-08,9.73,9.73,9.55,9.64,841969,20.7554355204576,20.7554355204576,20.3714706290206,20.5634530747391,394709.056426458,0.0,1.0
2015-10-09,9.77,9.93,9.63,9.75,1247243,20.840761051888,21.1820631776099,20.5421216918815,20.7980982861728,584698.614396142,0.0,1.0
2015-10-12,9.67,9.96,9.65,9.8,989166,20.6274472233119,21.2460573261827,20.5847844575967,20.9047552004609,463713.959194618,0.0,1.0
2015-10-13,9.57,9.7,9.525,9.61,782083,20.4141333947358,20.6914413718848,20.3181421718765,20.4994589261662,366634.927149542,0.0,1.0
2015-10-14,9.62,9.71,9.57,9.6,996713,20.5207903090239,20.7127727547424,20.4141333947358,20.4781275433086,467251.938916971,0.0,1.0
2015-10-15,9.83,9.83,9.6,9.63,1493132,20.9687493490337,20.9687493490337,20.4781275433086,20.5421216918815,699969.622207172,0.0,1.0
2015-10-16,9.84,9.91,9.78,9.85,1117036,20.9900807318913,21.1394004118946,20.8620924347457,21.011412114749,523658.502337242,0.0,1.0
2015-10-19,9.89,9.92,9.8,9.8,649289,21.0967376461794,21.1607317947522,20.9047552004609,20.9047552004609,304382.047959103,0.0,1.0
2015-10-20,9.95,9.96,9.8,9.85,1836536,21.2247259433251,21.2460573261827,20.9047552004609,21.011412114749,860954.965863613,0.0,1.0
2015-10-21,9.98,10.13,9.9,9.95,2239387,21.2887200918979,21.6086908347621,21.118069029037,21.2247259433251,1049808.63873097,0.0,1.0
2015-10-22,9.98,10.08,9.88,10.02,2470036,21.2887200918979,21.5020339204741,21.0754062633218,21.3740456233284,1157935.24333958,0.0,1.0
2015-10-23,9.99,10.12,9.84,10.0,1571127,21.3100514747555,21.5873594519045,20.9900807318913,21.3313828576132,736533.121404864,0.0,1.0
2015-10-26,9.99,10.07,9.87,9.97,1964721,21.3100514747555,21.4807025376164,21.0540748804642,21.2673887090403,921047.178757469,0.0,1.0
2015-10-27,10.15,10.16,9.93,9.96,1665909,21.6513536004773,21.672684983335,21.1820631776099,21.2460573261827,780966.246361024,0.0,1.0
2015-10-28,10.25,10.36,10.0,10.19,1953207,21.8646674290535,22.0993126404872,21.3313828576132,21.7366791319078,915649.497755323,0.0,1.0
2015-10-29,10.33,10.37,10.21,10.25,943294,22.0353184919144,22.1206440233448,21.779341897623,21.8646674290535,442209.493072475,0.0,1.0
2015-10-30,10.04,10.32,10.0,10.32,1397582,21.4167083890436,22.0139871090568,21.3313828576132,22.0139871090568,655176.464333724,0.0,1.0
2015-11-02,10.3,10.3,10.01,10.05,1370227,21.9713243433415,21.9713243433415,21.3527142404708,21.4380397719012,642352.635619669,0.0,1.0
2015-11-03,10.2,10.27,10.17,10.25,659589,21.7580105147654,21.9073301947687,21.6940163661926,21.8646674290535,309210.614427931,0.0,1.0
2015-11-04,10.12,10.29,10.075,10.23,1125388,21.5873594519045,21.9499929604839,21.4913682290452,21.8220046633383,527573.860312741,0.0,1.0
2015-11-05,10.17,10.18,10.06,10.12,839818,21.6940163661926,21.7153477490502,21.4593711547588,21.5873594519045,393700.682982336,0.0,1.0
2015-11-06,9.99,10.11,9.865,10.06,1274466,21.3100514747555,21.5660280690469,21.0434091890354,21.4593711547588,597460.56245254,0.0,1.0
2015-11-09,9.75,9.99,9.69,9.97,1004283,20.7980982861728,21.3100514747555,20.6701099890271,21.2673887090403,470800.70087513,0.0,1.0
2015-11-10,9.87,9.89,9.7,9.73,1565490,21.0540748804642,21.0967376461794,20.6914413718848,20.7554355204576,733890.536047116,0.0,1.0
2015-11-11,9.8,9.9,9.73,9.9,927380,20.9047552004609,21.118069029037,20.7554355204576,21.118069029037,434749.123481705,0.0,1.0
2015-11-12,9.68,9.78,9.64,9.74,927264,20.6487786061695,20.8620924347457,20.5634530747391,20.7767669033152,434694.743509824,0.0,1.0
2015-11-13,9.58,9.82,9.58,9.66,991754,20.4354647775934,20.9474179661761,20.4354647775934,20.6061158404543,464927.195119019,0.0,1.0
2015-11-16,9.75,9.76,9.51,9.58,1114092,20.7980982861728,20.8194296690304,20.2861450975901,20.4354647775934,522278.376154307,0.0,1.0
2015-11-17,9.73,9.855,9.7,9.73,626244,20.7554355204576,21.0220778061778,20.6914413718848,20.7554355204576,293578.716476177,0.0,1.0
2015-11-18,9.79,9.8,9.64,9.74,744007,20.8834238176033,20.9047552004609,20.5634530747391,20.7767669033152,348785.170172155,0.0,1.0
2015-11-19,9.86,9.91,9.77,9.81,609081,21.0327434976066,21.1394004118946,20.840761051888,20.9260865833185,285532.824601954,0.0,1.0
2015-11-20,9.87,9.99,9.85,9.91,1697124,21.0540748804642,21.3100514747555,21.011412114749,21.1394004118946,795599.615518736,0.0,1.0
2015-11-23,9.73,9.91,9.67,9.86,1147710,20.7554355204576,21.1394004118946,20.6274472233119,21.0327434976066,538038.254557127,0.0,1.0
2015-11-24,9.76,9.78,9.63,9.69,1046462,20.8194296690304,20.8620924347457,20.5421216918815,20.6701099890271,490573.914961411,0.0,1.0
2015-11-25,9.66,9.79,9.64,9.74,993057,20.6061158404543,20.8834238176033,20.5634530747391,20.7767669033152,465538.032216969,0.0,1.0
2015-11-27,9.69,9.72,9.61,9.63,672821,20.6701099890271,20.7341041376,20.4994589261662,20.5421216918815,315413.681565362,0.0,1.0
2015-11-30,9.83,9.87,9.675,9.73,2180891,20.9687493490337,21.0540748804642,20.6381129147407,20.7554355204576,1022386.13153092,0.0,1.0
2015-12-01,9.69,9.9,9.65,9.89,1544988,20.6701099890271,21.118069029037,20.5847844575967,21.0967376461794,724279.344809846,0.0,1.0
2015-12-02,9.35,9.6,9.34,9.58,2047271,20.1154940347292,20.6533414688129,20.0939801373659,20.6103136740862,951603.963439901,0.08,1.0
2015-12-03,9.24,9.5,9.14,9.37,2124462,19.8788411637324,20.4382024951794,19.6637021900989,20.1585218294559,987483.561960023,0.0,1.0
2015-12-04,9.31,9.355,9.085,9.28,1832381,20.0294384452758,20.1262509834109,19.5453757546005,19.9648967531858,851719.690325302,0.0,1.0
2015-12-07,9.18,9.295,9.06,9.27,2154742,19.7497577795523,19.9971675992308,19.4915910111921,19.9433828558224,1001558.18520871,0.0,1.0
2015-12-08,9.12,9.27,9.1,9.14,2225872,19.6206743953722,19.9433828558224,19.5776466006455,19.6637021900989,1034620.53499996,0.0,1.0
2015-12-09,8.92,9.21,8.92,9.1,2236628,19.1903964481053,19.8142994716424,19.1903964481053,19.5776466006455,1039620.0940377,0.0,1.0
2015-12-10,9.1,9.13,8.87,8.93,2100514,19.5776466006455,19.6421882927356,19.0828269612886,19.2119103454686,976352.152529394,0.0,1.0
2015-12-11,9.0,9.12,8.93,9.03,2268217,19.3625076270121,19.6206743953722,19.2119103454686,19.4270493191021,1054303.16120424,0.0,1.0
2015-12-14,9.08,9.09,8.9,8.99,2375832,19.5346188059188,19.5561327032822,19.1473686533786,19.3409937296487,1104324.31645217,0.0,1.0
2015-12-15,9.29,9.32,9.11,9.13,1353886,19.9864106505491,20.0509523426392,19.5991604980089,19.6421882927356,629307.641072333,0.0,1.0
2015-12-16,9.47,9.56,9.31,9.34,2677142,20.3736608030894,20.5672858793595,20.0294384452758,20.0939801373659,1244377.97335644,0.0,1.0
2015-12-17,9.38,9.54,9.3,9.49,1674046,20.1800357268192,20.5242580846328,20.0079245479125,20.4166885978161,778123.076319997,0.0,1.0
2015-12-18,9.39,9.445,9.25,9.44,6911883,20.2015496241826,20.319876059681,19.9003550610957,20.3091191109993,3212752.61439881,0.0,1.0
2015-12-21,9.37,9.45,9.28,9.44,2443842,20.1585218294559,20.3306330083627,19.9648967531858,20.3091191109993,1135936.44086244,0.0,1.0
2015-12-22,9.39,9.49,9.36,9.39,1430202,20.2015496241826,20.4166885978161,20.1370079320925,20.2015496241826,664780.525743623,0.0,1.0
2015-12-23,9.52,9.53,9.41,9.41,1802770,20.4812302899061,20.5027441872694,20.2445774189093,20.2445774189093,837956.028865036,0.0,1.0
2015-12-24,9.41,9.57,9.395,9.53,458376,20.2445774189093,20.5887997767228,20.2123065728643,20.5027441872694,213060.419624821,0.0,1.0
2015-12-28,9.51,9.52,9.29,9.35,1677504,20.4597163925427,20.4812302899061,19.9864106505491,20.1154940347292,779730.409450577,0.0,1.0
2015-12-29,9.62,9.64,9.52,9.54,1365089,20.6963692635396,20.7393970582663,20.4812302899061,20.5242580846328,634514.972784848,0.0,1.0
2015-12-30,9.55,9.64,9.49,9.61,1116232,20.5457719819961,20.7393970582663,20.4166885978161,20.6748553661762,518842.300466548,0.0,1.0
2015-12-31,9.43,9.57,9.43,9.54,841829,20.287605213636,20.5887997767228,20.287605213636,20.5242580846328,391295.44302569,0.0,1.0
2016-01-04,9.38,9.42,9.19,9.34,2347070,20.1800357268192,20.2660913162726,19.7712716769157,20.0939801373659,1090955.28362923,0.0,1.0
2016-01-05,9.51,9.56,9.33,9.39,1061295,20.4597163925427,20.5672858793595,20.0724662400025,20.2015496241826,493306.713365721,0.0,1.0
2016-01-06,9.44,9.49,9.38,9.4,1107693,20.3091191109993,20.4166885978161,20.1800357268192,20.2230635215459,514873.238117785,0.0,1.0
2016-01-07,9.24,9.5,9.21,9.43,2559506,19.8788411637324,20.4382024951794,19.8142994716424,20.287605213636,1189698.89870379,0.0,1.0
2016-01-08,9.05,9.3,9.04,9.28,2061783,19.4700771138288,20.0079245479125,19.4485632164655,19.9648967531858,958349.37072474,0.0,1.0
2016-01-11,9.05,9.13,8.985,9.08,1862277,19.4700771138288,19.6421882927356,19.330236780967,19.5346188059188,865615.824296329,0.0,1.0
2016-01-12,8.86,9.11,8.8001,9.11,2835716,19.0613130639252,19.5991604980089,18.9324448187188,19.5991604980089,1318085.67834446,0.0,1.0
2016-01-13,8.84,9.1,8.76,8.9,2141154,19.0182852691985,19.5776466006455,18.8461740902917,19.1473686533786,995242.267748237,0.0,1.0
2016-01-14,8.79,8.92,8.745,8.86,990960,18.9107157823818,19.1903964481053,18.8139032442467,19.0613130639252,460613.892157122,0.0,1.0
2016-01-15,8.58,8.69,8.44,8.69,1661172,18.4589239377515,18.6955768087483,18.1577293746646,18.6955768087483,772139.037360168,0.0,1.0
2016-01-19,8.51,8.61,8.42,8.61,1346044,18.3083266562081,18.5234656298415,18.114701579938,18.5234656298415,625662.555355152,0.0,1.0
2016-01-20,8.16,8.41,7.98,8.41,1948476,17.5553402484909,18.0931876825746,17.1680900959507,18.0931876825746,905682.483788189,0.0,1.0
2016-01-21,8.24,8.35,8.1,8.18,1785973,17.7274514273977,17.9641042983945,17.4262568643109,17.5983680432176,830148.517414965,0.0,1.0
2016-01-22,8.39,8.425,8.21,8.28,1729638,18.0501598878479,18.1254585286196,17.6629097353077,17.8135070168511,803963.117787662,0.0,1.0
2016-01-25,8.19,8.43,8.18,8.35,1653159,17.619881940581,18.1362154773013,17.5983680432176,17.9641042983945,768414.46813653,0.0,1.0
2016-01-26,8.49,8.495,8.2,8.25,2062395,18.2652988614814,18.2760558101631,17.6413958379443,17.7489653247611,958633.838011008,0.0,1.0
2016-01-27,8.4,8.5,8.335,8.46,1242055,18.0716737852113,18.2868127588447,17.9318334523495,18.2007571693913,577326.822296777,0.0,1.0
2016-01-28,8.41,8.54,8.39,8.46,956296,18.0931876825746,18.3728683482981,18.0501598878479,18.2007571693913,444501.516321837,0.0,1.0
2016-01-29,8.62,8.64,8.45,8.45,2518317,18.5449795272049,18.5880073219316,18.179243272028,18.179243272028,1170553.59959579,0.0,1.0
2016-02-01,8.63,8.7,8.52,8.56,1205464,18.5664934245682,18.7170907061117,18.3298405535714,18.4158961430248,560318.746362411,0.0,1.0
2016-02-02,8.42,8.59,8.38,8.57,1263506,18.114701579938,18.4804378351148,18.0286459904846,18.4374100403882,587297.586606801,0.0,1.0
2016-02-03,8.41,8.5,8.3,8.4,1759553,18.2652988614814,18.4607657934116,18.0263948335666,18.2435803134891,810161.434653899,0.08,1.0
2016-02-04,8.43,8.52,8.39,8.39,1801956,18.3087359574659,18.5042028893961,18.2218617654969,18.2218617654969,829685.299700095,0.0,1.0
2016-02-05,8.32,8.51,8.32,8.38,1643086,18.0698319295511,18.4824843414039,18.0698319295511,18.2001432175046,756535.842352996,0.0,1.0
2016-02-08,8.08,8.27,7.99,8.25,1989273,17.5485867777372,17.9612391895899,17.3531198458069,17.9178020936054,915932.778153465,0.0,1.0
2016-02-09,8.16,8.27,7.97,8.0,2818163,17.7223351616752,17.9612391895899,17.3096827498224,17.3748383937992,1297583.52216076,0.0,1.0
2016-02-10,8.08,8.31,8.06,8.18,1992636,17.5485867777372,18.0481133815589,17.5051496817527,17.7657722576597,917481.224210356,0.0,1.0
2016-02-11,7.99,8.065,7.53,7.53,2498939,17.3531198458069,17.5160089557488,16.3540666381635,16.3540666381635,1150601.32053572,0.0,1.0
2016-02-12,8.32,8.36,8.05,8.06,2390183,18.0698319295511,18.1567061215201,17.4834311337604,17.5051496817527,1100526.14974676,0.0,1.0
2016-02-16,8.28,8.43,8.07,8.38,1714364,17.9829577375821,18.3087359574659,17.5268682297449,18.2001432175046,789354.795086594,0.0,1.0
2016-02-17,8.58,8.65,8.29,8.31,2893765,18.6345141773496,18.7865440132954,18.0046762855744,18.0481133815589,1332393.39988693,0.0,1.0
2016-02-18,8.65,8.78,8.48,8.6,2172624,18.7865440132954,19.0688851371946,18.4173286974271,18.6779512733341,1000354.1676798,0.0,1.0
2016-02-19,8.6,8.69,8.58,8.61,1753798,18.6779512733341,18.8734182052644,18.6345141773496,18.6996698213264,807511.625835164,0.0,1.0
2016-02-22,8.78,8.85,8.6612,8.67,1214078,19.0688851371946,19.2209149731403,18.8108687870467,18.8299811092799,559005.141795523,0.0,1.0
2016-02-23,8.71,8.795,8.71,8.73,1399185,18.9168553012489,19.101462959183,18.9168553012489,18.9602923972334,644235.056827623,0.0,1.0
2016-02-24,8.65,8.7,8.55,8.65,2977986,18.7865440132954,18.8951367532566,18.5693585333729,18.7865440132954,1371171.77495604,0.0,1.0
2016-02-25,8.7,8.77,8.64,8.67,6093525,18.8951367532566,19.0471665892023,18.7648254653031,18.8299811092799,2805677.89438534,0.0,1.0
2016-02-26,8.71,8.87,8.64,8.71,2829105,18.9168553012489,19.2643520691248,18.7648254653031,18.9168553012489,1302621.61218589,0.0,1.0
2016-02-29,8.66,8.79,8.64,8.72,2279978,18.8082625612876,19.0906036851868,18.7648254653031,18.9385738492411,1049783.80728476,0.0,1.0
2016-03-01,8.97,8.97,8.7,8.72,1433616,19.4815375490473,19.4815375490473,18.8951367532566,18.9385738492411,660088.326582255,0.0,1.0
2016-03-02,9.04,9.06,8.75,8.94,1332341,19.6335673849931,19.6770044809776,19.0037294932179,19.4163819050706,613457.677039685,0.0,1.0
2016-03-03,9.19,9.2,9.02,9.04,2088316,19.9593456048768,19.9810641528691,19.5901302890086,19.6335673849931,961535.734684146,0.0,1.0
2016-03-04,9.46,9.46,9.13,9.18,2891791,20.5457464006675,20.5457464006675,19.8290343169233,19.9376270568846,1331484.49934684,0.0,1.0
2016-03-07,9.62,9.63,9.33,9.4,2155880,20.8932431685435,20.9149617165358,20.2634052767683,20.415435112714,992644.628346887,0.0,1.0
2016-03-08,9.47,9.71,9.43,9.61,3502847,20.5674649486598,21.0887101004738,20.4805907566908,20.8715246205513,1612836.64140444,0.0,1.0
2016-03-09,9.59,9.61,9.19,9.47,1186695,20.8280875245668,20.8715246205513,19.9593456048768,20.5674649486598,546397.024526461,0.0,1.0
2016-03-10,9.54,9.67,9.38,9.64,2674119,20.7194947846055,21.0018359085048,20.3719980167295,20.936680264528,1231260.48801898,0.0,1.0
2016-03-11,9.79,9.8,9.61,9.61,1258044,21.2624584844117,21.284177032404,20.8715246205513,20.8715246205513,579248.668211604,0.0,1.0
2016-03-14,9.8,9.815,9.72,9.79,1393310,21.284177032404,21.3167548543924,21.110428648466,21.2624584844117,641529.995696421,0.0,1.0
2016-03-15,9.82,9.83,9.65,9.75,1505494,21.3276141283885,21.3493326763807,20.9583988125203,21.1755842924427,693183.540878188,0.0,1.0
2016-03-16,9.94,9.98,9.75,9.78,1012844,21.5882367042955,21.6751108962645,21.1755842924427,21.2407399364195,466349.776403776,0.0,1.0
2016-03-17,10.14,10.145,9.9,9.98,1144259,22.0226076641405,22.0334669381366,21.5013625123265,21.6751108962645,526857.965094336,0.0,1.0
2016-03-18,10.03,10.19,10.01,10.15,3074949,21.7837036362257,22.1312004041017,21.7402665402412,22.0443262121327,1415817.02473729,0.0,1.0
2016-03-21,9.96,10.09,9.92,10.03,1026801,21.63167380028,21.9140149241792,21.544799608311,21.7837036362257,472776.08077964,0.0,1.0
2016-03-22,9.95,10.0,9.825,9.94,1179068,21.6099552522877,21.718547992249,21.3384734023846,21.5882367042955,542885.279633239,0.0,1.0
2016-03-23,9.76,9.96,9.76,9.96,1171363,21.197302840435,21.63167380028,21.197302840435,21.63167380028,539337.620736912,0.0,1.0
2016-03-24,9.79,9.81,9.64,9.72,1240183,21.2624584844117,21.3058955803962,20.936680264528,21.110428648466,571024.82193681,0.0,1.0
2016-03-28,9.87,9.87,9.72,9.83,849428,21.4362068683497,21.4362068683497,21.110428648466,21.3493326763807,391107.177286046,0.0,1.0
2016-03-29,10.18,10.19,9.85,9.88,1264117,22.1094818561095,22.1312004041017,21.3927697723652,21.457925416342,582044.895658375,0.0,1.0
2016-03-30,10.32,10.37,10.14,10.2,2279573,22.4135415280009,22.5221342679622,22.0226076641405,22.1529189520939,1049597.33073019,0.0,1.0
2016-03-31,10.38,10.43,10.29,10.31,2030973,22.5438528159544,22.6524455559157,22.3483858840242,22.3918229800087,935132.956735794,0.0,1.0
2016-04-01,10.38,10.4,10.145,10.3,3251223,22.5438528159544,22.5872899119389,22.0334669381366,22.3701044320164,1496979.90913588,0.0,1.0
2016-04-04,10.39,10.46,10.36,10.38,1189613,22.5655713639467,22.7176011998924,22.5004157199699,22.5438528159544,547740.576591287,0.0,1.0
2016-04-05,10.35,10.5,10.3,10.34,2482606,22.4786971719777,22.8044753918614,22.3701044320164,22.4569786239854,1143081.020373,0.0,1.0
2016-04-06,10.3,10.39,10.25,10.35,1220288,22.3701044320164,22.5655713639467,22.2615116920552,22.4786971719777,561864.448965697,0.0,1.0
2016-04-07,10.12,10.275,10.055,10.25,1244365,21.979170568156,22.3158080620358,21.8380000062063,22.2615116920552,572950.365026287,0.0,1.0
2016-04-08,10.17,10.325,10.16,10.2,683129,22.0877633081172,22.4244008019971,22.066044760125,22.1529189520939,314537.141361291,0.0,1.0
2016-04-11,10.23,10.295,10.15,10.19,1149467,22.2180745960707,22.3592451580203,22.0443262121327,22.1312004041017,529255.915455411,0.0,1.0
2016-04-12,10.4,10.43,10.218,10.23,1112786,22.5872899119389,22.6524455559157,22.19201233848,22.2180745960707,512366.664842023,0.0,1.0
2016-04-13,10.41,10.45,10.32,10.43,3257570,22.6090084599312,22.6958826519002,22.4135415280009,22.6524455559157,1499902.29602945,0.0,1.0
2016-04-14,10.31,10.4,10.27,10.4,806827,22.3918229800087,22.5872899119389,22.3049487880397,22.5872899119389,371492.145924278,0.0,1.0
2016-04-15,10.33,10.385,10.28,10.31,2211506,22.4352600759932,22.5547120899506,22.3266673360319,22.3918229800087,1018256.83779102,0.0,1.0
2016-04-18,10.35,10.38,10.27,10.31,1527556,22.4786971719777,22.5438528159544,22.3049487880397,22.3918229800087,703341.678525268,0.0,1.0
2016-04-19,10.46,10.48,10.3,10.41,1326844,22.7176011998924,22.7610382958769,22.3701044320164,22.6090084599312,610926.660692756,0.0,1.0
2016-04-20,10.38,10.5,10.34,10.47,1008262,22.5438528159544,22.8044753918614,22.4569786239854,22.7393197478847,464240.058939408,0.0,1.0
2016-04-21,10.18,10.49,10.1101,10.4,1569211,22.1094818561095,22.7827568438692,21.9576692056436,22.5872899119389,722521.137490418,0.0,1.0
2016-04-22,10.38,10.38,10.2,10.2,1093255,22.5438528159544,22.5438528159544,22.1529189520939,22.1529189520939,503373.890552061,0.0,1.0
2016-04-25,10.49,10.49,10.33,10.36,714894,22.7827568438692,22.7827568438692,22.4352600759932,22.5004157199699,329162.888907276,0.0,1.0
2016-04-26,10.6,10.67,10.4925,10.53,2240981,23.0216608717839,23.1736907077297,22.7881864808672,22.8696310358382,1031828.18704076,0.0,1.0
2016-04-27,10.69,10.72,10.54,10.57,1984914,23.2171278037141,23.2822834476909,22.8913495838304,22.9565052278072,913925.7379031,0.0,1.0
2016-04-28,10.71,10.74,10.63,10.64,1179175,23.2605648996987,23.3257205436754,23.0868165157607,23.1085350637529,542934.546278521,0.0,1.0
2016-04-29,10.35,10.93,10.16,10.63,14096914,22.4786971719777,23.7383729555281,22.066044760125,23.0868165157607,6490725.80958495,0.0,1.0
2016-05-02,10.63,10.635,10.27,10.3,8707437,23.0868165157607,23.0976757897568,22.3049487880397,22.3701044320164,4009216.91593174,0.0,1.0
2016-05-03,10.66,10.69,10.47,10.55,5555107,23.1519721597374,23.2171278037141,22.7393197478847,22.9130681318227,2557770.89793597,0.0,1.0
2016-05-04,10.59,10.74,10.57,10.61,3298577,22.9999423237917,23.3257205436754,22.9565052278072,23.0433794197762,1518783.39250727,0.0,1.0
2016-05-05,10.52,10.65,10.42,10.42,7028324,22.8479124878459,23.1302536117452,22.6307270079234,22.6307270079234,3236092.94806831,0.0,1.0
2016-05-06,10.73,10.74,10.48,10.48,3295523,23.3040019956831,23.3257205436754,22.7610382958769,22.7610382958769,1517377.22115499,0.0,1.0
2016-05-09,10.74,10.83,10.62,10.72,2238340,23.3257205436754,23.5211874756056,23.0650979677684,23.2822834476909,1030612.17573055,0.0,1.0
2016-05-10,10.78,10.85,10.7,10.78,2580151,23.4125947356444,23.5646245715901,23.2388463517064,23.4125947356444,1187994.24386972,0.0,1.0
2016-05-11,10.65,10.75,10.63,10.73,2678930,23.3040019956831,23.5228189158304,23.2602386116537,23.479055531801,1224279.1819742,0.08,1.0
2016-05-12,10.65,10.73,10.57,10.67,1855399,23.3040019956831,23.479055531801,23.1289484595653,23.3477653797126,847923.002824167,0.0,1.0
2016-05-13,10.64,10.64,10.465,10.6,1922963,23.2821203036684,23.2821203036684,22.8991906934107,23.1945935356095,878799.956925582,0.0,1.0
2016-05-16,10.81,10.83,10.63,10.64,1802622,23.6541090679188,23.6978724519482,23.2602386116537,23.2821203036684,823803.752829931,0.0,1.0
2016-05-17,10.59,10.79,10.53,10.77,1990428,23.1727118435948,23.6103456838893,23.0414216915064,23.5665822998599,909631.667725,0.0,1.0
2016-05-18,10.54,10.6,10.4,10.57,2166684,23.0633033835212,23.1945935356095,22.756959695315,23.1289484595653,990181.197387231,0.0,1.0
2016-05-19,10.39,10.47,10.21,10.43,2736895,22.7350780033003,22.9101315394181,22.3412075470352,22.8226047713592,1250769.36379423,0.0,1.0
2016-05-20,10.53,10.56,10.42,10.47,3534492,23.0414216915064,23.1070667675506,22.8007230793445,22.9101315394181,1615273.62583358,0.0,1.0
2016-05-23,10.51,10.57,10.47,10.52,871096,22.997658307477,23.1289484595653,22.9101315394181,23.0195399994917,398093.529245256,0.0,1.0
2016-05-24,10.77,10.78,10.57,10.59,1147661,23.5665822998599,23.5884639918746,23.1289484595653,23.1727118435948,524484.577896282,0.0,1.0
2016-05-25,10.77,10.8,10.66,10.8,1106307,23.5665822998599,23.632227375904,23.3258836876979,23.632227375904,505585.673747476,0.0,1.0
2016-05-26,10.73,10.8201,10.72,10.8,966764,23.479055531801,23.6762095768536,23.4571738397862,23.632227375904,441814.097076855,0.0,1.0
2016-05-27,10.84,10.87,10.75,10.75,1087836,23.7197541439629,23.7853992200071,23.5228189158304,23.5228189158304,497144.370402394,0.0,1.0
2016-05-31,10.74,10.85,10.66,10.83,1942827,23.5009372238157,23.7416358359777,23.3258836876979,23.6978724519482,887877.865519958,0.0,1.0
2016-06-01,10.86,10.86,10.68,10.72,1407243,23.7635175279924,23.7635175279924,23.3696470717273,23.4571738397862,643114.343741312,0.0,1.0
2016-06-02,10.76,10.85,10.72,10.82,1499829,23.5447006078451,23.7416358359777,23.4571738397862,23.6759907599335,685426.428171389,0.0,1.0
2016-06-03,10.79,10.99,10.72,10.86,3859018,23.6103456838893,24.0479795241838,23.4571738397862,23.7635175279924,1763582.99778781,0.0,1.0
2016-06-06,10.71,10.85,10.67,10.83,1564560,23.4352921477715,23.7416358359777,23.3477653797126,23.6978724519482,715008.692630845,0.0,1.0
2016-06-07,10.75,10.89,10.72,10.74,1374065,23.5228189158304,23.8291626040366,23.4571738397862,23.5009372238157,627951.896533084,0.0,1.0
2016-06-08,10.96,11.01,10.75,10.77,2318700,23.9823344481397,24.0917429082133,23.5228189158304,23.5665822998599,1059652.97310626,0.0,1.0
2016-06-09,11.07,11.07,10.95,10.95,1243742,24.2230330603016,24.2230330603016,23.9604527561249,23.9604527561249,568393.887987724,0.0,1.0
2016-06-10,10.9,11.05,10.88,10.98,1372694,23.8510442960513,24.1792696762722,23.8072809120218,24.0260978321691,627325.3453509,0.0,1.0
2016-06-13,10.66,10.93,10.65,10.91,2160129,23.3258836876979,23.9166893720955,23.3040019956831,23.872925988066,987185.542391453,0.0,1.0
2016-06-14,10.43,10.67,10.4,10.65,3028473,22.8226047713592,23.3477653797126,22.756959695315,23.3040019956831,1384021.39924184,0.0,1.0
2016-06-15,10.37,10.555,10.37,10.47,2819450,22.6913146192708,23.0961259215433,22.6913146192708,22.9101315394181,1288497.25062512,0.0,1.0
2016-06-16,10.3,10.37,10.25,10.33,2353601,22.5381427751677,22.6913146192708,22.4287343150941,22.6037878512119,1075602.83657044,0.0,1.0
2016-06-17,10.31,10.41,10.24,10.29,3283982,22.5600244671825,22.7788413873297,22.4068526230794,22.516261083153,1500789.79166233,0.0,1.0
2016-06-20,10.48,10.58,10.31,10.41,3111986,22.9320132314328,23.1508301515801,22.5600244671825,22.7788413873297,1422187.09499507,0.0,1.0
2016-06-21,10.46,10.56,10.41,10.5,2192898,22.8882498474034,23.1070667675506,22.7788413873297,22.9757766154623,1002161.07535204,0.0,1.0
2016-06-22,10.29,10.5,10.26,10.5,963301,22.516261083153,22.9757766154623,22.4506160071088,22.9757766154623,440231.495513106,0.0,1.0
2016-06-23,10.52,10.53,10.32,10.38,2347558,23.0195399994917,23.0414216915064,22.5819061591972,22.7131963112856,1072841.1671365,0.0,1.0
2016-06-24,10.21,10.34,10.11,10.3,4098464,22.3412075470352,22.6256695432266,22.1223906268879,22.5381427751677,1873010.55020874,0.0,1.0
2016-06-27,10.07,10.19,10.0,10.13,3557264,22.034863858829,22.2974441630058,21.881692014726,22.1661540109174,1625680.4992987,0.0,1.0
2016-06-28,10.11,10.185,10.04,10.17,1613711,22.1223906268879,22.2865033169984,21.9692187827849,22.2536807789763,737470.849564104,0.0,1.0
2016-06-29,10.29,10.31,10.17,10.18,2655779,22.516261083153,22.5600244671825,22.2536807789763,22.275562470991,1213699.10435295,0.0,1.0
2016-06-30,10.4,10.4,10.18,10.32,2036800,22.756959695315,22.756959695315,22.275562470991,22.5819061591972,930823.813181025,0.0,1.0
2016-07-01,10.35,10.53,10.32,10.44,1845599,22.6475512352414,23.0414216915064,22.5819061591972,22.8444864633739,843444.372929637,0.0,1.0
2016-07-05,10.24,10.36,10.18,10.31,1252958,22.4068526230794,22.6694329272561,22.275562470991,22.5600244671825,572605.628100781,0.0,1.0
2016-07-06,10.2,10.27,10.11,10.23,946075,22.3193258550205,22.4724976991236,22.1223906268879,22.3849709310647,432359.160965847,0.0,1.0
2016-07-07,10.19,10.22,10.02,10.22,2314777,22.2974441630058,22.3630892390499,21.9254553987554,22.3630892390499,1057860.1501393,0.0,1.0
2016-07-08,10.55,10.605,10.25,10.26,2749992,23.0851850755359,23.2055343816169,22.4287343150941,22.4506160071088,1256754.73274613,0.0,1.0
2016-07-11,10.59,10.625,10.47,10.6,1299514,23.1727118435948,23.2492977656463,22.9101315394181,23.1945935356095,593881.86211809,0.0,1.0
2016-07-12,10.76,10.79,10.58,10.63,2119894,23.5447006078451,23.6103456838893,23.1508301515801,23.2602386116537,968798.024656116,0.0,1.0
2016-07-13,10.9,10.9,10.755,10.81,1393879,23.8510442960513,23.8510442960513,23.5337597618378,23.6541090679188,637006.954974938,0.0,1.0
2016-07-14,10.95,11.01,10.85,10.92,2157001,23.9604527561249,24.0917429082133,23.7416358359777,23.8948076800807,985756.03684961,0.0,1.0
2016-07-15,11.04,11.05,10.83,10.97,2454460,24.1573879842575,24.1792696762722,23.6978724519482,24.0042161401544,1121695.70723699,0.0,1.0
2016-07-18,11.0,11.06,10.9,11.03,2163975,24.0698612161986,24.2011513682869,23.8510442960513,24.1355062922427,988943.176123529,0.0,1.0
2016-07-19,10.96,11.035,10.92,11.0,1330619,23.9823344481397,24.1464471382501,23.8948076800807,24.0698612161986,608096.94200271,0.0,1.0
2016-07-20,10.98,10.99,10.88,10.97,834137,24.0260978321691,24.0479795241838,23.8072809120218,24.0042161401544,381203.153503231,0.0,1.0
2016-07-21,11.05,11.06,10.91,10.95,891359,24.1792696762722,24.2011513682869,23.872925988066,23.9604527561249,407353.782056768,0.0,1.0
2016-07-22,11.0,11.13,11.0,11.02,1345652,24.0698612161986,24.35432321239,24.0698612161986,24.113624600228,614967.068860305,0.0,1.0
2016-07-25,10.81,11.06,10.78,10.99,2273166,23.6541090679188,24.2011513682869,23.5884639918746,24.0479795241838,1038843.79620653,0.0,1.0
2016-07-26,10.85,10.93,10.78,10.82,1173815,23.7416358359777,23.9166893720955,23.5884639918746,23.6759907599335,536437.035678065,0.0,1.0
2016-07-27,10.46,10.99,10.335,10.99,1805900,22.8882498474034,24.0479795241838,22.6147286972193,24.0479795241838,825301.808829345,0.0,1.0
2016-07-28,10.56,10.58,10.39,10.45,766264,23.1070667675506,23.1508301515801,22.7350780033003,22.8663681553886,350184.985459223,0.0,1.0
2016-07-29,10.64,10.83,10.54,10.54,1362851,23.2821203036684,23.6978724519482,23.0633033835212,23.0633033835212,622827.064325203,0.0,1.0
2016-08-01,10.49,10.64,10.38,10.59,1931656,22.9538949234475,23.2821203036684,22.7131963112856,23.1727118435948,882772.684443248,0.0,1.0
2016-08-02,10.39,10.5,10.31,10.45,1591805,22.7350780033003,22.9757766154623,22.5600244671825,22.8663681553886,727459.740740681,0.0,1.0
2016-08-03,10.56,10.56,10.31,10.41,1513893,23.1070667675506,23.1070667675506,22.5600244671825,22.7788413873297,691853.719073086,0.0,1.0
2016-08-04,10.47,10.61,10.4,10.59,1561013,22.9101315394181,23.2164752276242,22.756959695315,23.1727118435948,713387.702810855,0.0,1.0
2016-08-05,10.57,10.58,10.41,10.52,1684466,23.1289484595653,23.1508301515801,22.7788413873297,23.0195399994917,769806.100399544,0.0,1.0
2016-08-08,10.48,10.6,10.43,10.6,1157985,22.9320132314328,23.1945935356095,22.8226047713592,23.1945935356095,529202.677389252,0.0,1.0
2016-08-09,10.44,10.57,10.38,10.47,1585500,22.8444864633739,23.1289484595653,22.7131963112856,22.9101315394181,724578.336507519,0.0,1.0
2016-08-10,10.45,10.5,10.36,10.48,1172966,22.8663681553886,22.9757766154623,22.6694329272561,22.9320132314328,536049.040088224,0.0,1.0
2016-08-11,10.47,10.48,10.36,10.45,990158,22.9101315394181,22.9320132314328,22.6694329272561,22.8663681553886,452505.226439364,0.0,1.0
2016-08-12,10.61,10.63,10.44,10.46,1704791,23.2164752276242,23.2602386116537,22.8444864633739,22.8882498474034,779094.687400184,0.0,1.0
2016-08-15,10.65,10.745,10.58,10.61,1620996,23.3040019956831,23.511878069823,23.1508301515801,23.2164752276242,740800.11678672,0.0,1.0
2016-08-16,10.52,10.63,10.45,10.63,1282486,23.0195399994917,23.2602386116537,22.8663681553886,23.2602386116537,586100.014174823,0.0,1.0
2016-08-17,10.54,10.57,10.07,10.1,2318570,23.0633033835212,23.1289484595653,22.034863858829,22.1005089348732,1059593.5627097,0.0,1.0
2016-08-18,10.58,10.62,10.48,10.55,2299150,23.1508301515801,23.238356919639,22.9320132314328,23.0851850755359,1050718.56346973,0.0,1.0
2016-08-19,10.49,10.51,10.36,10.49,2124860,23.1289484595653,23.1730455967618,22.8423170677881,23.1289484595653,963717.889681308,0.08,1.0
2016-08-22,10.47,10.58,10.44,10.51,1629067,23.0848513223688,23.3273855769496,23.0187056165741,23.1730455967618,738853.859261061,0.0,1.0
2016-08-23,10.66,10.7,10.48,10.51,1883742,23.5037741257356,23.5919684001286,23.1068998909671,23.1730455967618,854360.223706053,0.0,1.0
2016-08-24,10.55,10.69,10.44,10.65,1004381,23.2612398711548,23.5699198315304,23.0187056165741,23.4817255571374,455531.158643864,0.0,1.0
2016-08-25,10.73,10.74,10.51,10.53,1426690,23.6581141059234,23.6801626745216,23.1730455967618,23.2171427339583,647066.948424565,0.0,1.0
2016-08-26,10.63,10.8,10.505,10.76,2304692,23.4376284199409,23.8124540861111,23.1620213124627,23.7242598117181,1045279.64694398,0.0,1.0
2016-08-29,10.77,10.87,10.64,10.64,2796266,23.7463083803164,23.9667940662989,23.4596769885391,23.4596769885391,1268230.17446212,0.0,1.0
2016-08-30,10.93,10.94,10.7,10.78,2051769,24.0990854778884,24.1211340464866,23.5919684001286,23.7683569489146,930567.891905124,0.0,1.0
2016-08-31,11.02,11.04,10.81,10.87,2549864,24.2975225952726,24.3416197324691,23.8345026547094,23.9667940662989,1156475.98103138,0.0,1.0
2016-09-01,11.0,11.08,10.84,11.02,2544297,24.2534254580761,24.4298140068622,23.9006483605041,24.2975225952726,1153951.1005725,0.0,1.0
2016-09-02,11.17,11.3,11.06,11.09,1439377,24.6282511242464,24.9148825160237,24.3857168696657,24.4518625754604,652821.063456326,0.0,1.0
2016-09-06,11.17,11.25,11.09,11.18,2137960,24.6282511242464,24.8046396730324,24.4518625754604,24.6502996928447,969659.318460061,0.0,1.0
2016-09-07,11.4,11.4,11.12,11.13,2144219,25.1353682020062,25.1353682020062,24.5180082812552,24.5400568498534,972498.051492597,0.0,1.0
2016-09-08,11.25,11.4,11.24,11.34,1795402,24.8046396730324,25.1353682020062,24.7825911044342,25.0030767904167,814294.130704892,0.0,1.0
2016-09-09,10.84,11.12,10.84,11.12,1699361,23.9006483605041,24.5180082812552,23.9006483605041,24.5180082812552,770735.293961351,0.0,1.0
2016-09-12,10.98,11.02,10.79,10.8,3588744,24.2093283208796,24.2975225952726,23.7904055175129,23.8124540861111,1627653.96039572,0.0,1.0
2016-09-13,10.69,10.89,10.555,10.89,2778784,23.5699198315304,24.0108912034954,23.272264155454,24.0108912034954,1260301.31507966,0.0,1.0
2016-09-14,10.81,10.85,10.64,10.67,3334127,23.8345026547094,23.9226969291024,23.4596769885391,23.5258226943339,1512173.90151326,0.0,1.0
2016-09-15,10.86,10.88,10.79,10.81,2523010,23.9447454977006,23.9888426348971,23.7904055175129,23.8345026547094,1144296.50557911,0.0,1.0
2016-09-16,10.83,10.88,10.72,10.81,4979092,23.8785997919059,23.9888426348971,23.6360655373251,23.8345026547094,2258238.20617314,0.0,1.0
2016-09-19,10.85,10.99,10.75,10.85,1845013,23.9226969291024,24.2313768894779,23.7022112431199,23.9226969291024,836794.911097472,0.0,1.0
2016-09-20,10.59,10.96,10.58,10.92,2928922,23.3494341455478,24.1652311836831,23.3273855769496,24.0770369092901,1328395.53141438,0.0,1.0
2016-09-21,10.65,10.685,10.39,10.66,4085935,23.4817255571374,23.5588955472312,22.9084627735828,23.5037741257356,1853152.04558182,0.0,1.0
2016-09-22,10.78,10.86,10.745,10.77,3114829,23.7683569489146,23.9447454977006,23.6911869588207,23.7463083803164,1412712.56958018,0.0,1.0
2016-09-23,10.74,10.81,10.65,10.72,2880529,23.6801626745216,23.8345026547094,23.4817255571374,23.6360655373251,1306447.16783497,0.0,1.0
2016-09-26,10.68,10.8,10.67,10.7,1860329,23.5478712629321,23.8124540861111,23.5258226943339,23.5919684001286,843741.393782618,0.0,1.0
2016-09-27,10.46,10.72,10.43,10.72,1294334,23.0628027537706,23.6360655373251,22.9966570479758,23.6360655373251,587037.654726788,0.0,1.0
2016-09-28,10.8,10.81,10.51,10.53,1718961,23.8124540861111,23.8345026547094,23.1730455967618,23.2171427339583,779624.759920404,0.0,1.0
2016-09-29,10.47,10.58,10.295,10.47,5241328,23.0848513223688,23.3273855769496,22.6990013718994,23.0848513223688,2377173.8181751,0.0,1.0
2016-09-30,10.44,10.57,10.41,10.54,2432305,23.0187056165741,23.3053370083513,22.9525599107793,23.2391913025566,1103157.7805885,0.0,1.0
2016-10-03,10.16,10.38,10.1,10.38,1362539,22.4013456958231,22.8864142049846,22.2690542842335,22.8864142049846,617971.635631747,0.0,1.0
2016-10-04,10.41,10.49,10.125,10.28,6473850,22.9525599107793,23.1289484595653,22.3241757057292,22.6659285190021,2936176.9999498,0.0,1.0
2016-10-05,10.19,10.5,10.09,10.46,54326178,22.4674914016178,23.1509970281636,22.2470057156353,23.0628027537706,24639321.9396153,0.0,1.0
2016-10-06,9.99,10.18,9.97,10.16,5284945,22.0265200296528,22.4454428330196,21.9824228924563,22.4013456958231,2396956.05474326,0.0,1.0
2016-10-07,7.57,7.6696,7.19,7.21,11010415,21.2465519154897,21.5260970371254,20.1800143028231,20.2361478613845,3922934.97229708,2.06625,1.0
2016-10-10,7.73,7.8801,7.49,7.64,8295320,21.6956203839809,22.1169027409842,21.0220176812441,21.4430193704546,2955565.33830881,0.0,1.0
2016-10-11,7.85,7.86,7.57,7.67,9022917,22.0324217353492,22.0604885146299,21.2465519154897,21.5272197082967,3214803.1342537,0.0,1.0
2016-10-12,7.92,7.93,7.8,7.88,4376860,22.2288891903141,22.2569559695948,21.8920878389458,22.1166220731913,1559445.04933268,0.0,1.0
2016-10-13,7.86,7.93,7.79,7.9,4084806,22.0604885146299,22.2569559695948,21.8640210596651,22.1727556317528,1455388.22219226,0.0,1.0
2016-10-14,7.82,7.98,7.78,7.89,6670138,21.9482213975072,22.3972898659983,21.8359542803844,22.144688852472,2376524.19370638,0.0,1.0
2016-10-17,7.91,7.95,7.79,7.85,4283588,22.2008224110334,22.3130895281562,21.8640210596651,22.0324217353492,1526212.87863465,0.0,1.0
2016-10-18,7.98,8.05,7.94,8.02,4520235,22.3972898659983,22.5937573209632,22.2850227488755,22.5095569831211,1610528.5735825,0.0,1.0
2016-10-19,8.08,8.1,7.9,7.93,2949336,22.6779576588053,22.7340912173667,22.1727556317528,22.2569559695948,1050828.08772011,0.0,1.0
2016-10-20,8.03,8.11,7.98,8.05,4744620,22.5376237624018,22.7621579966474,22.3972898659983,22.5937573209632,1690475.40244943,0.0,1.0
2016-10-21,7.93,7.99,7.89,7.92,4798092,22.2569559695948,22.425356645279,22.144688852472,22.2288891903141,1709527.1074795,0.0,1.0
2016-10-24,7.89,8.02,7.85,7.99,4583112,22.144688852472,22.5095569831211,22.0324217353492,22.425356645279,1632931.21528612,0.0,1.0
2016-10-25,7.76,7.87,7.75,7.85,5212979,21.779820721823,22.0885552939106,21.7517539425423,22.0324217353492,1857348.48586091,0.0,1.0
2016-10-26,7.69,7.76,7.63,7.74,5174868,21.5833532668581,21.779820721823,21.4149525911739,21.7236871632616,1843769.79925108,0.0,1.0
2016-10-27,7.69,7.71,7.59,7.7,3220885,21.5833532668581,21.6394868254195,21.3026854740511,21.6114200461388,1147579.12469667,0.0,1.0
2016-10-28,7.73,7.77,7.66,7.69,3371540,21.6956203839809,21.8078875011037,21.499152929016,21.5833532668581,1201256.46276716,0.0,1.0
2016-10-31,7.77,7.83,7.66,7.76,7465603,21.8078875011037,21.9762881767879,21.499152929016,21.779820721823,2659942.89025309,0.0,1.0
2016-11-01,7.48,7.76,7.47,7.74,4319409,20.9939509019634,21.779820721823,20.9658841226827,21.7236871632616,1538975.65402891,0.0,1.0
2016-11-02,7.32,7.64,7.32,7.49,3016396,20.5448824334722,21.4430193704546,20.5448824334722,21.0220176812441,1074721.10349129,0.0,1.0
2016-11-03,7.23,7.3901,7.2,7.32,4272681,20.2922814199459,20.7416305562299,20.2080810821038,20.5448824334722,1522326.78971403,0.0,1.0
2016-11-04,7.22,7.31,7.09,7.23,5580507,20.2642146406652,20.5168156541915,19.8993465100161,20.2922814199459,1988296.17897678,0.0,1.0
2016-11-07,7.44,7.46,7.37,7.37,2936006,20.8816837848406,20.937817343402,20.6852163298757,20.6852163298757,1046078.70060066,0.0,1.0
2016-11-08,7.51,7.54,7.405,7.41,2886772,21.0781512398055,21.1623515776476,20.7834500573581,20.7974834469985,1028536.96575905,0.0,1.0
2016-11-09,7.44,7.54,7.31,7.41,3639793,20.8816837848406,21.1623515776476,20.5168156541915,20.7974834469985,1296833.15766228,0.0,1.0
2016-11-10,7.4,7.58,7.325,7.5,3175384,20.7694166677178,21.2746186947704,20.5589158231125,21.0500844605248,1131367.43202437,0.0,1.0
2016-11-11,7.61,7.71,7.4199,7.44,4648733,21.3588190326125,21.6394868254195,20.8252695584864,20.8816837848406,1656311.52527598,0.0,1.0
2016-11-14,7.75,7.78,7.565,7.63,4470082,21.7517539425423,21.8359542803844,21.2325185258493,21.4149525911739,1592659.40537533,0.0,1.0
2016-11-15,7.76,7.83,7.65,7.77,3728056,21.779820721823,21.9762881767879,21.4710861497353,21.8078875011037,1328280.65618616,0.0,1.0
2016-11-16,7.79,7.83,7.66,7.76,2965576,21.8640210596651,21.9762881767879,21.499152929016,21.779820721823,1056614.2877816,0.0,1.0
2016-11-17,7.84,7.9,7.72,7.8,2768319,22.0043549560685,22.1727556317528,21.6675536047002,21.8920878389458,986332.978327749,0.0,1.0
2016-11-18,7.84,7.89,7.735,7.85,1956341,22.0043549560685,22.144688852472,21.7096537736212,22.0324217353492,697030.81370127,0.0,1.0
2016-11-21,7.84,7.93,7.82,7.82,3316291,22.0043549560685,22.2569559695948,21.9482213975072,21.9482213975072,1181571.62488554,0.0,1.0
2016-11-22,7.98,8.03,7.88,7.9,3155226,22.3972898659983,22.5376237624018,22.1166220731913,22.1727556317528,1124185.27556873,0.0,1.0
2016-11-23,7.92,7.98,7.9,7.92,2247644,22.2288891903141,22.3972898659983,22.1727556317528,22.2288891903141,800820.064718154,0.0,1.0
2016-11-25,8.04,8.07,7.92,7.92,1212780,22.5656905416825,22.6498908795246,22.2288891903141,22.2288891903141,432105.15459249,0.0,1.0
2016-11-28,8.07,8.09,7.96,8.01,2621919,22.6498908795246,22.706024438086,22.3411563074369,22.4814902038404,934171.667428541,0.0,1.0
2016-11-29,8.06,8.18,8.01,8.09,4487876,22.6218241002439,22.9586254516123,22.4814902038404,22.706024438086,1598999.28492548,0.0,1.0
2016-11-30,7.91,8.03,7.82,8.0,5147311,22.2008224110334,22.5376237624018,21.9482213975072,22.4534234245597,1833951.43009501,0.0,1.0
2016-12-01,7.85,8.03,7.8,7.85,3779852,22.0324217353492,22.5376237624018,21.8920878389458,22.0324217353492,1346735.21396851,0.0,1.0
2016-12-02,7.99,8.09,7.865,7.89,2248073,22.425356645279,22.706024438086,22.0745219042703,22.144688852472,800972.914461157,0.0,1.0
2016-12-05,8.02,8.05,7.94,8.05,3262506,22.5095569831211,22.5937573209632,22.2850227488755,22.5937573209632,1162408.4001129,0.0,1.0
2016-12-06,8.23,8.26,8.01,8.02,3409898,23.0989593480158,23.1831596858579,22.4814902038404,22.5095569831211,1214923.15377449,0.0,1.0
2016-12-07,8.41,8.465,8.2,8.2,4157643,23.6041613750684,23.7585286611123,23.0147590101737,23.0147590101737,1481339.54324394,0.0,1.0
2016-12-08,8.51,8.57,8.36,8.4,2966853,23.8848291678754,24.0532298435596,23.4638274786649,23.5760945957877,1057069.27407955,0.0,1.0
2016-12-09,8.42,8.57,8.4,8.54,2551431,23.6322281543491,24.0532298435596,23.5760945957877,23.9690295057175,909057.278885758,0.0,1.0
2016-12-12,8.45,8.545,8.39,8.39,3034358,23.7164284921912,23.9830628953579,23.548027816507,23.548027816507,1081120.84028345,0.0,1.0
2016-12-13,8.32,8.52,8.275,8.47,5027217,23.3515603615421,23.9128959471561,23.225259854779,23.7725620507526,1791162.76567472,0.0,1.0
2016-12-14,8.09,8.34,8.04,8.34,5474617,22.706024438086,23.4076939201035,22.5656905416825,23.4076939201035,1950568.30185167,0.0,1.0
2016-12-15,7.98,8.2,7.97,8.05,4283927,22.3972898659983,23.0147590101737,22.3692230867176,22.5937573209632,1526333.66199801,0.0,1.0
2016-12-16,8.19,8.27,8.03,8.03,8919836,22.986692230893,23.2112264651386,22.5376237624018,22.5376237624018,3178076.08446681,0.0,1.0
2016-12-19,8.29,8.31,8.21,8.21,1688394,23.2673600237,23.3234935822614,23.0428257894544,23.0428257894544,601563.144496967,0.0,1.0
2016-12-20,8.42,8.44,8.28,8.3,3893391,23.6322281543491,23.6883617129105,23.2392932444193,23.2954268029807,1387188.37707087,0.0,1.0
2016-12-21,8.31,8.49,8.3,8.44,1956793,23.3234935822614,23.828695609314,23.2954268029807,23.6883617129105,697191.85818574,0.0,1.0
2016-12-22,8.4,8.42,8.2701,8.32,2218236,23.5760945957877,23.6322281543491,23.2115071329314,23.3515603615421,790342.197020585,0.0,1.0
2016-12-23,8.34,8.41,8.31,8.41,975408,23.4076939201035,23.6041613750684,23.3234935822614,23.6041613750684,347531.147141898,0.0,1.0
2016-12-27,8.35,8.395,8.32,8.36,809056,23.4357606993842,23.5620612061474,23.3515603615421,23.4638274786649,288261.076167138,0.0,1.0
2016-12-28,8.24,8.4,8.19,8.37,1224745,23.1270261272965,23.5760945957877,22.986692230893,23.4918942579456,436368.201620557,0.0,1.0
2016-12-29,8.32,8.39,8.218,8.27,1897731,23.3515603615421,23.548027816507,23.065279212879,23.2112264651386,676148.474686225,0.0,1.0
2016-12-30,8.51,8.56,8.26,8.3,2517922,23.8848291678754,24.0251630642789,23.1831596858579,23.2954268029807,897118.25315542,0.0,1.0
2017-01-03,8.52,8.61,8.455,8.58,1712287,23.9128959471561,24.1654969606824,23.7304618818316,24.0812966228403,610076.055708133,0.0,1.0
2017-01-04,8.59,8.65,8.495,8.54,4637185,24.109363402121,24.2777640778052,23.8427289989544,23.9690295057175,1652197.05247363,0.0,1.0
2017-01-05,8.4,8.58,8.35,8.55,3645185,23.5760945957877,24.0812966228403,23.4357606993842,23.9970962849982,1298754.29009649,0.0,1.0
2017-01-06,8.44,8.49,8.355,8.4,3290521,23.6883617129105,23.828695609314,23.4497940890246,23.5760945957877,1172389.95151209,0.0,1.0
2017-01-09,8.36,8.48,8.305,8.43,1818381,23.4638274786649,23.8006288300333,23.3094601926211,23.6602949336298,647876.616627126,0.0,1.0
2017-01-10,8.36,8.45,8.3,8.36,2061699,23.4638274786649,23.7164284921912,23.2954268029807,23.4638274786649,734569.142893337,0.0,1.0
2017-01-11,8.23,8.33,8.22,8.32,1784115,23.2673600237,23.5500739972565,23.2390886263444,23.5218025999009,631067.144490983,0.06,1.0
2017-01-12,8.23,8.25,8.06,8.24,2704811,23.2673600237,23.3239028184113,22.786746268654,23.2956314210557,956730.566223477,0.0,1.0
2017-01-13,8.31,8.36,8.24,8.24,1608017,23.4935312025452,23.6348881893235,23.2956314210557,23.2956314210557,568778.748277413,0.0,1.0
2017-01-17,8.34,8.38,8.28,8.31,1276053,23.5783453946122,23.6914309840348,23.4087170104783,23.4935312025452,451358.305338585,0.0,1.0
2017-01-18,8.32,8.42,8.29,8.32,2267543,23.5218025999009,23.8045165734574,23.4369884078339,23.5218025999009,802062.583421199,0.0,1.0
2017-01-19,8.3,8.34,8.23,8.31,2320131,23.4652598051896,23.5783453946122,23.2673600237,23.4935312025452,820663.715632123,0.0,1.0
2017-01-20,8.46,8.465,8.29,8.29,6972018,23.91760216288,23.9317378615578,23.4369884078339,23.4369884078339,2466103.07665129,0.0,1.0
2017-01-23,8.58,8.595,8.41,8.44,1944667,24.2568589311478,24.2992660271813,23.7762451761017,23.8610593681687,687856.696836159,0.0,1.0
2017-01-24,8.62,8.68,8.53,8.59,2056536,24.3699445205704,24.5395729047043,24.1155019443695,24.2851303285034,727426.37165368,0.0,1.0
2017-01-25,8.62,8.71,8.59,8.64,1574742,24.3699445205704,24.6243870967712,24.2851303285034,24.4264873152817,557008.90203267,0.0,1.0
2017-01-26,8.6,8.67,8.53,8.6,1713834,24.3134017258591,24.5113015073486,24.1155019443695,24.3134017258591,606207.743621659,0.0,1.0
2017-01-27,8.51,8.63,8.46,8.63,1341930,24.0589591496582,24.398215917926,23.91760216288,24.398215917926,474659.948045269,0.0,1.0
2017-01-30,8.43,8.49,8.4,8.48,3174555,23.832787970813,24.0024163549469,23.7479737787461,23.9741449575913,1122885.77747487,0.0,1.0
2017-01-31,8.5,8.54,8.39,8.41,2658696,24.0306877523026,24.1437733417252,23.7197023813904,23.7762451761017,940419.027242971,0.0,1.0
2017-02-01,8.39,8.575,8.36,8.51,2237016,23.7197023813904,24.24272323247,23.6348881893235,24.0589591496582,791264.744313365,0.0,1.0
2017-02-02,8.58,8.61,8.42,8.44,3215106,24.2568589311478,24.3416731232147,23.8045165734574,23.8610593681687,1137229.2496032,0.0,1.0
2017-02-03,8.73,8.75,8.575,8.65,4724034,24.6809298914825,24.7374726861938,24.24272323247,24.4547587126373,1670958.79293561,0.0,1.0
2017-02-06,8.68,8.77,8.65,8.72,4563089,24.5395729047043,24.7940154809051,24.4547587126373,24.6526584941269,1614030.23083613,0.0,1.0
2017-02-07,8.58,8.7473,8.56,8.69,2390059,24.2568589311478,24.7298394089078,24.2003161364365,24.5678443020599,845398.25532265,0.0,1.0
2017-02-08,8.55,8.63,8.48,8.57,2268235,24.1720447390808,24.398215917926,23.9741449575913,24.2285875337921,802307.353777365,0.0,1.0
2017-02-09,8.5,8.82,8.43,8.65,4849901,24.0306877523026,24.9353724676834,23.832787970813,24.4547587126373,1715479.76174964,0.0,1.0
2017-02-10,8.5,8.565,8.46,8.49,4092395,24.0306877523026,24.2144518351143,23.91760216288,24.0024163549469,1447538.9909166,0.0,1.0
2017-02-13,8.6,8.6315,8.52,8.54,3043266,24.3134017258591,24.4024566275294,24.0872305470139,24.1437733417252,1076446.9692517,0.0,1.0
2017-02-14,8.59,8.64,8.48,8.56,5581568,24.2851303285034,24.4264873152817,23.9741449575913,24.2003161364365,1974280.90652354,0.0,1.0
2017-02-15,8.6,8.61,8.505,8.56,3283444,24.3134017258591,24.3416731232147,24.0448234509804,24.2003161364365,1161401.38341757,0.0,1.0
2017-02-16,8.72,8.7551,8.58,8.58,4397764,24.6526584941269,24.7518910988452,24.2568589311478,24.2568589311478,1555552.39971932,0.0,1.0
2017-02-17,8.65,8.75,8.635,8.75,4211932,24.4547587126373,24.7374726861938,24.4123516166039,24.7374726861938,1489820.94765763,0.0,1.0
2017-02-21,8.66,8.7,8.61,8.67,4843106,24.483030109993,24.5961156994156,24.3416731232147,24.5113015073486,1713076.27248644,0.0,1.0
2017-02-22,8.58,8.61,8.45,8.54,72643771,24.2568589311478,24.3416731232147,23.8893307655243,24.1437733417252,25695146.9664381,0.0,1.0
2017-02-23,8.51,8.65,8.47,8.65,8683535,24.0589591496582,24.4547587126373,23.9458735602356,24.4547587126373,3071491.26403707,0.0,1.0
2017-02-24,8.49,8.58,8.445,8.49,7441357,24.0024163549469,24.2568589311478,23.8751950668465,24.0024163549469,2632115.03357574,0.0,1.0
2017-02-27,8.57,8.65,8.46,8.48,7079747,24.2285875337921,24.4547587126373,23.91760216288,23.9741449575913,2504208.37390449,0.0,1.0
2017-02-28,8.55,8.59,8.53,8.53,9806156,24.1720447390808,24.2851303285034,24.1155019443695,24.1155019443695,3468578.46346963,0.0,1.0
2017-03-01,8.53,8.64,8.5,8.51,7405071,24.1155019443695,24.4264873152817,24.0306877523026,24.0589591496582,2619280.15331018,0.0,1.0
2017-03-02,8.55,8.57,8.48,8.54,3839852,24.1720447390808,24.2285875337921,23.9741449575913,24.1437733417252,1358210.89834904,0.0,1.0
2017-03-03,8.52,8.57,8.375,8.56,8515687,24.0872305470139,24.2285875337921,23.677295285357,24.2003161364365,3012121.01152054,0.0,1.0
2017-03-06,8.43,8.49,8.35,8.48,4276851,23.832787970813,24.0024163549469,23.6066167919678,23.9741449575913,1512783.73198107,0.0,1.0
2017-03-07,8.39,8.47,8.36,8.45,2346026,23.7197023813904,23.9458735602356,23.6348881893235,23.8893307655243,829823.149696966,0.0,1.0
2017-03-08,8.18,8.41,8.16,8.38,4987605,23.1260030369218,23.7762451761017,23.0694602422105,23.6914309840348,1764187.64776875,0.0,1.0
2017-03-09,8.02,8.23,7.98,8.18,4208153,22.6736606792314,23.2673600237,22.5605750898088,23.1260030369218,1488484.26098719,0.0,1.0
2017-03-10,7.99,8.1,7.88,8.06,4575608,22.5888464871644,22.8998318580766,22.2778611162523,22.786746268654,1618458.3812535,0.0,1.0
2017-03-13,8.02,8.09,7.965,7.98,6023889,22.6736606792314,22.8715604607209,22.5181679937753,22.5605750898088,2130736.20812595,0.0,1.0
2017-03-14,7.94,8.02,7.87,8.01,3361633,22.4474895003862,22.6736606792314,22.2495897188966,22.6453892818757,1189057.95766341,0.0,1.0
2017-03-15,8.09,8.16,7.92,7.96,4513355,22.8715604607209,23.0694602422105,22.3909467056749,22.5040322950975,1596438.5994872,0.0,1.0
2017-03-16,8.16,8.22,8.045,8.11,5001050,23.0694602422105,23.2390886263444,22.7443391726205,22.9281032554322,1768943.33770896,0.0,1.0
2017-03-17,8.19,8.19,8.05,8.1,8702071,23.1542744342774,23.1542744342774,22.7584748712983,22.8998318580766,3078047.71392415,0.0,1.0
2017-03-20,8.18,8.22,8.11,8.18,2771778,23.1260030369218,23.2390886263444,22.9281032554322,23.1260030369218,980417.757612555,0.0,1.0
2017-03-21,8.16,8.23,8.09,8.19,4515016,23.0694602422105,23.2673600237,22.8715604607209,23.1542744342774,1597026.11908486,0.0,1.0
2017-03-22,8.11,8.16,8.02,8.16,5543913,22.9281032554322,23.0694602422105,22.6736606792314,23.0694602422105,1960961.79126146,0.0,1.0
2017-03-23,8.19,8.27,8.08,8.14,7313769,23.1542744342774,23.3804456131226,22.8432890633653,23.0129174474992,2586985.32230079,0.0,1.0
2017-03-24,8.16,8.25,8.11,8.2,4992520,23.0694602422105,23.3239028184113,22.9281032554322,23.1825458316331,1765926.15398341,0.0,1.0
2017-03-27,8.05,8.175,8.0,8.13,2862997,22.7584748712983,23.111867338244,22.6171178845201,22.9846460501435,1012683.23032778,0.0,1.0
2017-03-28,8.11,8.13,7.96,8.05,3076647,22.9281032554322,22.9846460501435,22.5040322950975,22.7584748712983,1088254.30922152,0.0,1.0
2017-03-29,8.13,8.14,8.0599,8.1,4094727,22.9846460501435,23.0129174474992,22.7864635546804,22.8998318580766,1448363.8528683,0.0,1.0
2017-03-30,8.16,8.165,8.04,8.07,4467202,23.2390886263444,23.2533282639831,22.8973373230158,22.9827751488479,1568579.94330624,0.06,1.0
2017-03-31,8.27,8.31,8.14,8.14,8137072,23.5523606543956,23.6662777555051,23.1821300757896,23.1821300757896,2857190.68366257,0.0,1.0
2017-04-03,8.31,8.35,8.21,8.27,6108792,23.6662777555051,23.7801948566147,23.3814850027313,23.5523606543956,2144995.59434063,0.0,1.0
2017-04-04,8.33,8.37,8.25,8.27,5539340,23.7232363060599,23.8371534071694,23.4954021038408,23.5523606543956,1945042.47248143,0.0,1.0
2017-04-05,8.27,8.405,8.26,8.33,2734373,23.5523606543956,23.9368308706403,23.5238813791182,23.7232363060599,960127.311305403,0.0,1.0
2017-04-06,8.35,8.37,8.23,8.26,2962429,23.7801948566147,23.8371534071694,23.4384435532861,23.5238813791182,1040205.19172152,0.0,1.0
2017-04-07,8.33,8.42,8.32,8.34,2121100,23.7232363060599,23.9795497835563,23.6947570307825,23.7517155813373,744787.210819405,0.0,1.0
2017-04-10,8.37,8.39,8.31,8.34,1402800,23.8371534071694,23.8941119577242,23.6662777555051,23.7517155813373,492568.714033974,0.0,1.0
2017-04-11,8.45,8.455,8.32,8.35,3249280,24.0649876093885,24.0792272470272,23.6947570307825,23.7801948566147,1140927.90927881,0.0,1.0
2017-04-12,8.43,8.54,8.39,8.43,2540184,24.0080290588337,24.3213010868849,23.8941119577242,24.0080290588337,891941.236305729,0.0,1.0
2017-04-13,8.37,8.46,8.36,8.43,1899415,23.8371534071694,24.0934668846659,23.808674131892,24.0080290588337,666946.395756231,0.0,1.0
2017-04-17,8.48,8.48,8.38,8.39,1454679,24.1504254352206,24.1504254352206,23.8656326824468,23.8941119577242,510785.118592977,0.0,1.0
2017-04-18,8.43,8.5,8.32,8.48,3679820,24.0080290588337,24.2073839857754,23.6947570307825,24.1504254352206,1292104.50903657,0.0,1.0
2017-04-19,8.4,8.48,8.38,8.43,1400247,23.9225912330016,24.1504254352206,23.8656326824468,24.0080290588337,491672.272683154,0.0,1.0
2017-04-20,8.4,8.46,8.33,8.39,2784658,23.9225912330016,24.0934668846659,23.7232363060599,23.8941119577242,977784.010610505,0.0,1.0
2017-04-21,8.4,8.42,8.32,8.38,2598103,23.9225912330016,23.9795497835563,23.6947570307825,23.8656326824468,912278.48135002,0.0,1.0
2017-04-24,8.37,8.55,8.295,8.5,3612283,23.8371534071694,24.3497803621623,23.6235588425891,24.2073839857754,1268390.07131222,0.0,1.0
2017-04-25,8.42,8.44,8.35,8.36,3281272,23.9795497835563,24.0365083341111,23.7801948566147,23.808674131892,1152161.34120023,0.0,1.0
2017-04-26,8.46,8.56,8.37,8.4,6501069,24.0934668846659,24.3782596374397,23.8371534071694,23.9225912330016,2282736.81007708,0.0,1.0
2017-04-27,8.47,8.5,8.42,8.5,5372418,24.1219461599433,24.2073839857754,23.9795497835563,24.2073839857754,1886430.72819573,0.0,1.0
2017-04-28,8.49,8.51,7.81,7.81,3081000,24.178904710498,24.2358632610528,22.242313991636,22.242313991636,1081839.32701645,0.0,1.0
2017-05-01,8.53,8.55,8.44,8.49,3826830,24.2928218116075,24.3497803621623,24.0365083341111,24.178904710498,1343724.50237143,0.0,1.0
2017-05-02,8.47,8.56,8.44,8.53,2753879,24.1219461599433,24.3782596374397,24.0365083341111,24.2928218116075,966976.50244879,0.0,1.0
2017-05-03,8.36,8.5,8.33,8.46,2538178,23.808674131892,24.2073839857754,23.7232363060599,24.0934668846659,891236.864449191,0.0,1.0
2017-05-04,8.37,8.4,8.28,8.32,2897992,23.8371534071694,23.9225912330016,23.580839929673,23.6947570307825,1017579.26484228,0.0,1.0
2017-05-05,8.44,8.45,8.39,8.41,2398695,24.0365083341111,24.0649876093885,23.8941119577242,23.951070508279,842259.845672742,0.0,1.0
2017-05-08,8.41,8.49,8.32,8.47,2528184,23.951070508279,24.178904710498,23.6947570307825,24.1219461599433,887727.6459376,0.0,1.0
2017-05-09,8.32,8.41,8.27,8.41,3087987,23.6947570307825,23.951070508279,23.5523606543956,23.951070508279,1084292.69000829,0.0,1.0
2017-05-10,8.48,8.5,8.24,8.26,2436990,24.1504254352206,24.2073839857754,23.4669228285634,23.5238813791182,855706.465935027,0.0,1.0
2017-05-11,8.42,8.47,8.3633,8.45,2306982,23.9795497835563,24.1219461599433,23.8180722927336,24.0649876093885,810056.427886746,0.0,1.0
2017-05-12,8.37,8.43,8.34,8.41,1470326,23.8371534071694,24.0080290588337,23.7517155813373,23.951070508279,516279.289300483,0.0,1.0
2017-05-15,8.42,8.5,8.37,8.37,2684740,23.9795497835563,24.2073839857754,23.8371534071694,23.8371534071694,942699.550410303,0.0,1.0
2017-05-16,8.45,8.51,8.32,8.5,3414216,24.0649876093885,24.2358632610528,23.6947570307825,24.2073839857754,1198842.30435858,0.0,1.0
2017-05-17,8.45,8.505,8.4,8.4,3655959,24.0649876093885,24.2216236234141,23.9225912330016,23.9225912330016,1283726.13572208,0.0,1.0
2017-05-18,8.58,8.6,8.41,8.44,3118456,24.4352181879945,24.4921767385492,23.951070508279,24.0365083341111,1094991.34708549,0.0,1.0
2017-05-19,8.59,8.61,8.49,8.55,4683583,24.4636974632718,24.5206560138266,24.178904710498,24.3497803621623,1644558.35142671,0.0,1.0
2017-05-22,8.56,8.64,8.52,8.57,3029758,24.3782596374397,24.6060938396588,24.2643425363302,24.4067389127171,1063846.59387949,0.0,1.0
2017-05-23,8.62,8.65,8.55,8.59,2394024,24.549135289104,24.6345731149361,24.3497803621623,24.4636974632718,840619.705621949,0.0,1.0
2017-05-24,8.69,8.73,8.62,8.63,2356927,24.7484902160457,24.8624073171552,24.549135289104,24.5776145643814,827593.742131416,0.0,1.0
2017-05-25,8.6,8.78,8.58,8.7,3860769,24.4921767385492,25.0048036935421,24.4352181879945,24.7769694913231,1355641.58933008,0.0,1.0
2017-05-26,8.53,8.63,8.51,8.62,2548424,24.2928218116075,24.5776145643814,24.2358632610528,24.549135289104,894834.56835851,0.0,1.0
2017-05-30,8.5,8.57,8.45,8.51,3376217,24.2073839857754,24.4067389127171,24.0649876093885,24.2358632610528,1185499.61932538,0.0,1.0
2017-05-31,8.56,8.58,8.385,8.52,3945431,24.3782596374397,24.4352181879945,23.8798723200855,24.2643425363302,1385369.17164227,0.0,1.0
2017-06-01,8.73,8.76,8.48,8.54,3731031,24.8624073171552,24.9478451429874,24.1504254352206,24.3213010868849,1310086.35706508,0.0,1.0
2017-06-02,8.8,8.85,8.74,8.77,2690322,25.0617622440969,25.2041586204838,24.8908865924326,24.9763244182647,944659.572196541,0.0,1.0
2017-06-05,8.74,8.83,8.72,8.76,1735013,24.8908865924326,25.147200069929,24.8339280418778,24.9478451429874,609219.505447838,0.0,1.0
2017-06-06,8.81,8.88,8.66,8.72,3077445,25.0902415193743,25.289596446316,24.6630523902135,24.8339280418778,1080591.05086989,0.0,1.0
2017-06-07,8.76,8.855,8.74,8.81,2767490,24.9478451429874,25.2183982581225,24.8908865924326,25.0902415193743,971755.767323838,0.0,1.0
2017-06-08,8.78,8.82,8.725,8.75,3014493,25.0048036935421,25.1187207946517,24.8481676795165,24.91936586771,1058486.5557987,0.0,1.0
2017-06-09,8.89,8.93,8.77,8.77,4677107,25.3180757215933,25.4319928227029,24.9763244182647,24.9763244182647,1642284.41715804,0.0,1.0
2017-06-12,8.93,9.0,8.88,8.88,2701007,25.4319928227029,25.6313477496445,25.289596446316,25.289596446316,948411.423286826,0.0,1.0
2017-06-13,9.01,9.03,8.88,8.92,3928106,25.6598270249219,25.7167855754767,25.289596446316,25.4035135474255,1379285.80054829,0.0,1.0
2017-06-14,9.02,9.1,8.94,9.06,2772975,25.6883063001993,25.9161405024184,25.4604720979802,25.8022234013088,973681.729254604,0.0,1.0
2017-06-15,8.94,9.05,8.935,8.96,2763435,25.4604720979802,25.7737441260315,25.4462324603416,25.517430648535,970331.924911945,0.0,1.0
2017-06-16,9.0,9.02,8.91,8.91,6456443,25.6313477496445,25.6883063001993,25.3750342721481,25.3750342721481,2267067.16976309,0.0,1.0
2017-06-19,9.02,9.03,8.93,8.99,2095577,25.6883063001993,25.7167855754767,25.4319928227029,25.6028684743672,735825.255238931,0.0,1.0
2017-06-20,8.99,9.05,8.91,9.01,2432059,25.6028684743672,25.7737441260315,25.3750342721481,25.6598270249219,853975.031426255,0.0,1.0
2017-06-21,8.96,9.035,8.92,9.0,2608403,25.517430648535,25.7310252131154,25.4035135474255,25.6313477496445,915895.146415996,0.0,1.0
2017-06-22,8.91,9.01,8.9,8.98,2296599,25.3750342721481,25.6598270249219,25.3465549968707,25.5743891990898,806410.618820723,0.0,1.0
2017-06-23,8.94,9.05,8.91,8.93,11134731,25.4604720979802,25.7737441260315,25.3750342721481,25.4319928227029,3909766.27443986,0.0,1.0
2017-06-26,8.96,9.02,8.95,8.97,2524978,25.517430648535,25.6883063001993,25.4889513732576,25.5459099238124,886601.915044251,0.0,1.0
2017-06-27,8.86,8.96,8.8,8.94,5361498,25.2326378957612,25.517430648535,25.0617622440969,25.4604720979802,1882596.36096074,0.0,1.0
2017-06-28,8.96,9.09,8.86,8.89,8050177,25.517430648535,25.887661227141,25.2326378957612,25.3180757215933,2826679.02240938,0.0,1.0
2017-06-29,8.78,8.92,8.76,8.92,4060819,25.1756793452064,25.5771138677951,25.1183315562652,25.5771138677951,1416207.6951774,0.06,1.0
2017-06-30,8.79,8.85,8.72,8.83,1940039,25.204353239677,25.3763966065008,25.0036359783827,25.3190488175595,676587.200942536,0.0,1.0
2017-07-03,8.94,8.95,8.78,8.81,1322452,25.6344616567364,25.663135551207,25.1756793452064,25.2617010286183,461204.180462793,0.0,1.0
2017-07-05,8.92,8.97,8.83,8.92,3069313,25.5771138677951,25.7204833401482,25.3190488175595,25.5771138677951,1070420.69333995,0.0,1.0
2017-07-06,8.71,8.9,8.7,8.89,2282081,24.9749620839121,25.5197660788539,24.9462881894414,25.4910921843833,795874.101558855,0.0,1.0
2017-07-07,8.74,8.8,8.655,8.72,2006309,25.0609837673239,25.2330271341477,24.8172556643236,25.0036359783827,699698.815609283,0.0,1.0
2017-07-10,8.62,8.77,8.61,8.72,3542985,24.7168970336765,25.1470054507358,24.6882231392058,25.0036359783827,1235613.46144659,0.0,1.0
2017-07-11,8.62,8.69,8.585,8.63,4290635,24.7168970336765,24.9176142949708,24.6165384030293,24.7455709281471,1496355.85929771,0.0,1.0
2017-07-12,8.84,8.9,8.64,8.67,6183939,25.3477227120302,25.5197660788539,24.7742448226177,24.8602665060296,2156644.26272326,0.0,1.0
2017-07-13,8.84,8.89,8.82,8.86,5520736,25.3477227120302,25.4910921843833,25.2903749230889,25.4050705009714,1925352.69516885,0.0,1.0
2017-07-14,8.8,8.94,8.78,8.88,4758478,25.2330271341477,25.6344616567364,25.1756793452064,25.4624182899126,1659515.76786169,0.0,1.0
2017-07-17,8.92,8.93,8.78,8.81,4126756,25.5771138677951,25.6057877622658,25.1756793452064,25.2617010286183,1439203.1763345,0.0,1.0
2017-07-18,8.92,8.95,8.87,8.9,2309760,25.5771138677951,25.663135551207,25.433744395442,25.5197660788539,805527.132830336,0.0,1.0
2017-07-19,9.05,9.07,8.9079,8.94,2597441,25.9498744959132,26.0072222848545,25.5424184554857,25.6344616567364,905855.673934071,0.0,1.0
2017-07-20,8.97,9.07,8.95,9.05,1592200,25.7204833401482,26.0072222848545,25.663135551207,25.9498744959132,555278.600760452,0.0,1.0
2017-07-21,8.92,9.09,8.9,9.03,1636670,25.5771138677951,26.0645700737957,25.5197660788539,25.892526706972,570787.481162296,0.0,1.0
2017-07-24,8.84,8.98,8.84,8.92,2303735,25.3477227120302,25.7491572346189,25.3477227120302,25.5771138677951,803425.918429139,0.0,1.0
2017-07-25,8.86,8.88,8.78,8.87,3172553,25.4050705009714,25.4624182899126,25.1756793452064,25.433744395442,1106425.56882199,0.0,1.0
2017-07-26,8.86,8.88,8.81,8.83,1941337,25.4050705009714,25.4624182899126,25.2617010286183,25.3190488175595,677039.877505647,0.0,1.0
2017-07-27,8.87,8.945,8.78,8.86,1900013,25.433744395442,25.6487986039717,25.1756793452064,25.4050705009714,662628.16233304,0.0,1.0
2017-07-28,9.0,9.13,8.87,9.0,3600068,25.8065050235601,26.1792656516782,25.433744395442,25.8065050235601,1255521.11649446,0.0,1.0
2017-07-31,9.19,9.21,8.97,9.02,5217300,26.3513090185019,26.4086568074432,25.7204833401482,25.8638528125014,1819529.60918698,0.0,1.0
2017-08-01,9.38,9.44,9.26,9.41,8725784,26.8961130134438,27.0681563802675,26.5520262797963,26.9821346968556,3043110.87178616,0.0,1.0
2017-08-02,9.19,9.36,9.18,9.36,2908970,26.3513090185019,26.8387652245025,26.3226351240313,26.8387652245025,1014501.18782448,0.0,1.0
2017-08-03,9.19,9.235,9.15,9.18,2629504,26.3513090185019,26.4803415436197,26.2366134406194,26.3226351240313,917037.622041207,0.0,1.0
2017-08-04,9.21,9.25,9.165,9.2,2591642,26.4086568074432,26.5233523853257,26.2796242823254,26.3799829129726,903833.276869749,0.0,1.0
2017-08-07,9.18,9.23,9.16,9.21,2378510,26.3226351240313,26.4660045963844,26.2652873350901,26.4086568074432,829503.645707034,0.0,1.0
2017-08-08,9.17,9.22,9.14,9.18,1902147,26.2939612295607,26.4373307019138,26.2079395461488,26.3226351240313,663372.393292733,0.0,1.0
2017-08-09,9.17,9.2,9.13,9.15,3871455,26.2939612295607,26.3799829129726,26.1792656516782,26.2366134406194,1350167.13685909,0.0,1.0
2017-08-10,9.15,9.22,9.125,9.16,2771154,26.2366134406194,26.4373307019138,26.1649287044429,26.2652873350901,966437.957299164,0.0,1.0
2017-08-11,9.08,9.17,9.055,9.12,2932245,26.0358961793251,26.2939612295607,25.9642114431485,26.1505917572076,1022618.32727473,0.0,1.0
2017-08-14,9.22,9.22,9.085,9.1,2438236,26.4373307019138,26.4373307019138,26.0502331265604,26.0932439682663,850333.045097198,0.0,1.0
2017-08-15,9.2,9.21,9.11,9.21,1756626,26.3799829129726,26.4086568074432,26.121917862737,26.4086568074432,612622.049578838,0.0,1.0
2017-08-16,9.2,9.31,9.18,9.19,2060710,26.3799829129726,26.6953957521494,26.3226351240313,26.3513090185019,718671.125092995,0.0,1.0
2017-08-17,9.18,9.285,9.18,9.2,2427884,26.3226351240313,26.6237110159728,26.3226351240313,26.3799829129726,846722.792569204,0.0,1.0
2017-08-18,9.13,9.19,9.07,9.1,2114458,26.1792656516782,26.3513090185019,26.0072222848545,26.0932439682663,737415.701298041,0.0,1.0
2017-08-21,9.21,9.26,9.09,9.12,2164832,26.4086568074432,26.5520262797963,26.0645700737957,26.1505917572076,754983.597438417,0.0,1.0
2017-08-22,9.19,9.23,9.16,9.23,2191299,26.3513090185019,26.4660045963844,26.2652873350901,26.4660045963844,764213.944584711,0.0,1.0
2017-08-23,9.29,9.305,9.15,9.15,1154456,26.6380479632082,26.6810588049141,26.2366134406194,26.2366134406194,402615.696721207,0.0,1.0
2017-08-24,9.16,9.31,9.125,9.31,1940303,26.2652873350901,26.6953957521494,26.1649287044429,26.6953957521494,676679.27075198,0.0,1.0
2017-08-25,9.23,9.27,9.13,9.19,2754097,26.4660045963844,26.5807001742669,26.1792656516782,26.3513090185019,960489.340860794,0.0,1.0
2017-08-28,9.17,9.24,9.14,9.24,2490122,26.2939612295607,26.494678490855,26.2079395461488,26.494678490855,868428.250146222,0.0,1.0
2017-08-29,9.11,9.22,9.11,9.17,1651891,26.121917862737,26.4373307019138,26.121917862737,26.2939612295607,576095.793925876,0.0,1.0
2017-08-30,9.19,9.21,9.04,9.08,1603516,26.3513090185019,26.4086568074432,25.9212006014426,26.0358961793251,559225.047592637,0.0,1.0
2017-08-31,9.35,9.36,9.225,9.23,2299562,26.8100913300319,26.8387652245025,26.4516676491491,26.4660045963844,801970.587691184,0.0,1.0
2017-09-01,9.35,9.43,9.335,9.35,1862728,26.8100913300319,27.0394824857969,26.767080488326,26.8100913300319,649625.045495109,0.0,1.0
2017-09-05,9.27,9.445,9.27,9.39,2718151,26.5807001742669,27.0824933275028,26.5807001742669,26.9247869079144,947953.199306381,0.0,1.0
2017-09-06,9.19,9.36,9.18,9.29,2802035,26.3513090185019,26.8387652245025,26.3226351240313,26.6380479632082,977207.68375946,0.0,1.0
2017-09-07,9.19,9.25,9.13,9.22,2718393,26.3513090185019,26.5233523853257,26.1792656516782,26.4373307019138,948037.596631708,0.0,1.0
2017-09-08,9.17,9.25,9.15,9.18,1775955,26.2939612295607,26.5233523853257,26.2366134406194,26.3226351240313,619363.024377293,0.0,1.0
2017-09-11,9.27,9.36,9.22,9.22,2044480,26.5807001742669,26.8387652245025,26.4373307019138,26.4373307019138,713010.924307704,0.0,1.0
2017-09-12,9.25,9.36,9.23,9.29,2578017,26.5233523853257,26.8387652245025,26.4660045963844,26.6380479632082,899081.567954185,0.0,1.0
2017-09-13,9.19,9.28,9.13,9.24,2628669,26.3513090185019,26.6093740687375,26.1792656516782,26.494678490855,916746.416393905,0.0,1.0
2017-09-14,9.24,9.26,9.1,9.18,1701168,26.494678490855,26.5520262797963,26.0932439682663,26.3226351240313,593281.112108062,0.0,1.0
2017-09-15,9.26,9.28,9.15,9.28,3061404,26.5520262797963,26.6093740687375,26.2366134406194,26.6093740687375,1067662.43529861,0.0,1.0
2017-09-18,9.31,9.32,9.22,9.22,1881687,26.6953957521494,26.72406964662,26.4373307019138,26.4373307019138,656236.983060627,0.0,1.0
2017-09-19,9.37,9.38,9.26,9.32,2582402,26.8674391189731,26.8961130134438,26.5520262797963,26.72406964662,900610.833539123,0.0,1.0
2017-09-20,9.32,9.41,9.28,9.38,2501618,26.72406964662,26.9821346968556,26.6093740687375,26.8961130134438,872437.471848486,0.0,1.0
2017-09-21,9.28,9.395,9.245,9.33,2048816,26.6093740687375,26.9391238551497,26.5090154380904,26.7527435410906,714523.101178008,0.0,1.0
2017-09-22,9.22,9.36,9.2,9.3,1542188,26.4373307019138,26.8387652245025,26.3799829129726,26.6667218576788,537836.951858785,0.0,1.0
2017-09-25,9.33,9.36,9.25,9.28,2729505,26.7527435410906,26.8387652245025,26.5233523853257,26.6093740687375,951912.89861114,0.0,1.0
2017-09-26,9.4,9.43,9.3,9.35,1902578,26.953460802385,27.0394824857969,26.6667218576788,26.8100913300319,663522.70423164,0.0,1.0
2017-09-27,9.39,9.43,9.29,9.41,2359624,26.9247869079144,27.0394824857969,26.6380479632082,26.9821346968556,822917.166838825,0.0,1.0
2017-09-28,9.43,9.43,9.3,9.4,1921429,27.0394824857969,27.0394824857969,26.6667218576788,26.953460802385,670096.97687511,0.0,1.0
2017-09-29,9.34,9.42,9.31,9.38,1800190,26.953460802385,27.184325563005,26.8668865171525,27.068893182695,623807.633582706,0.06,1.0
2017-10-02,9.37,9.43,9.3,9.38,3351732,27.0400350876175,27.2131836580825,26.838028422075,27.068893182695,1161452.96181149,0.0,1.0
2017-10-03,9.53,9.55,9.38,9.41,2873790,27.5017646088575,27.5594807990125,27.068893182695,27.1554674679275,995834.961483867,0.0,1.0
2017-10-04,9.51,9.57,9.45,9.54,1630271,27.4440484187025,27.6171969891675,27.2708998482375,27.530622703935,564926.754736173,0.0,1.0
2017-10-05,9.5,9.57,9.47,9.54,2114941,27.415190323625,27.6171969891675,27.3286160383925,27.530622703935,732876.163281121,0.0,1.0
2017-10-06,9.46,9.48,9.4,9.47,5910274,27.299757943315,27.35747413347,27.12660937285,27.3286160383925,2048047.17155711,0.0,1.0
2017-10-09,9.52,9.53,9.45,9.5,2284677,27.47290651378,27.5017646088575,27.2708998482375,27.415190323625,791693.62837858,0.0,1.0
2017-10-10,9.52,9.59,9.45,9.53,2843221,27.47290651378,27.6749131793225,27.2708998482375,27.5017646088575,985242.093202747,0.0,1.0
2017-10-11,9.46,9.58,9.42,9.54,4689549,27.299757943315,27.646055084245,27.184325563005,27.530622703935,1625037.61506293,0.0,1.0
2017-10-12,9.4,9.5,9.33,9.46,3029603,27.12660937285,27.415190323625,26.9246027073075,27.299757943315,1049827.78380341,0.0,1.0
2017-10-13,9.43,9.455,9.35,9.43,1728983,27.2131836580825,27.2853288957763,26.9823188974625,27.2131836580825,599132.754728516,0.0,1.0
2017-10-16,9.47,9.4779,9.37,9.45,1238326,27.3286160383925,27.3514139335037,27.0400350876175,27.2708998482375,429108.711671511,0.0,1.0
2017-10-17,9.38,9.49,9.37,9.47,5089653,27.068893182695,27.3863322285475,27.0400350876175,27.3286160383925,1763682.94107129,0.0,1.0
2017-10-18,9.35,9.41,9.29,9.37,4021152,26.9823188974625,27.1554674679275,26.8091703269975,27.0400350876175,1393422.53506372,0.0,1.0
2017-10-19,9.25,9.35,9.2,9.34,3185508,26.6937379466875,26.9823188974625,26.5494474713,26.953460802385,1103852.4862591,0.0,1.0
2017-10-20,9.19,9.27,9.15,9.27,2620949,26.5205893762225,26.7514541368425,26.4051569959125,26.7514541368425,908219.684272748,0.0,1.0
2017-10-23,9.25,9.27,9.16,9.21,1514496,26.6937379466875,26.7514541368425,26.43401509099,26.5783055663775,524808.029058307,0.0,1.0
2017-10-24,9.22,9.28,9.2,9.25,1537334,26.607163661455,26.78031223192,26.5494474713,26.6937379466875,532721.926333462,0.0,1.0
2017-10-25,9.165,9.23,9.08,9.2,1577328,26.4484441385288,26.6360217565325,26.20315033037,26.5494474713,546580.775953505,0.0,1.0
2017-10-26,9.1,9.2,8.96,9.14,4401961,26.260866520525,26.5494474713,25.85685318944,26.376298900835,1525381.69556178,0.0,1.0
2017-10-27,9.19,9.21,9.07,9.07,2357409,26.5205893762225,26.5783055663775,26.1742922352925,26.1742922352925,816896.95514172,0.0,1.0
2017-10-30,9.05,9.18,9.01,9.17,4817173,26.1165760451375,26.491731281145,26.0011436648275,26.4628731860675,1669262.29436254,0.0,1.0
2017-10-31,9.02,9.08,8.95,9.05,2456564,26.030001759905,26.20315033037,25.8279950943625,26.1165760451375,851256.464920073,0.0,1.0
2017-11-01,9.02,9.12,8.96,9.11,2082594,26.030001759905,26.31858271068,25.85685318944,26.2897246156025,721667.176716647,0.0,1.0
2017-11-02,9.02,9.07,8.96,9.0,2405125,26.030001759905,26.1742922352925,25.85685318944,25.97228556975,833431.657058757,0.0,1.0
2017-11-03,9.01,9.03,8.96,8.99,1292525,26.0011436648275,26.0588598549825,25.85685318944,25.9434274746725,447889.923617222,0.0,1.0
2017-11-06,9.06,9.09,9.01,9.04,1427081,26.145434140215,26.2320084254475,26.0011436648275,26.08771795006,494516.701870825,0.0,1.0
2017-11-07,9.04,9.17,9.03,9.08,1827292,26.08771795006,26.4628731860675,26.0588598549825,26.20315033037,633199.105863608,0.0,1.0
2017-11-08,9.1,9.12,8.965,8.99,1691279,26.260866520525,26.31858271068,25.8712822369788,25.9434274746725,586067.443279945,0.0,1.0
2017-11-09,9.1,9.17,9.03,9.07,2298768,26.260866520525,26.4628731860675,26.0588598549825,26.1742922352925,796576.487057282,0.0,1.0
2017-11-10,9.14,9.18,9.06,9.06,2238243,26.376298900835,26.491731281145,26.145434140215,26.145434140215,775603.169228279,0.0,1.0
2017-11-13,9.2,9.22,9.085,9.15,2501418,26.5494474713,26.607163661455,26.2175793779088,26.4051569959125,866799.417384378,0.0,1.0
2017-11-14,9.22,9.25,9.14,9.16,1407165,26.607163661455,26.6937379466875,26.376298900835,26.43401509099,487615.345441541,0.0,1.0
2017-11-15,9.02,9.21,9.01,9.18,2474404,26.030001759905,26.5783055663775,26.0011436648275,26.491731281145,857438.439146746,0.0,1.0
2017-11-16,9.02,9.06,8.99,9.02,3076511,26.030001759905,26.145434140215,25.9434274746725,26.030001759905,1066082.49495951,0.0,1.0
2017-11-17,8.97,9.01,8.93,8.98,5416093,25.8857112845175,26.0011436648275,25.7702789042075,25.914569379595,1876801.9806764,0.0,1.0
2017-11-20,9.07,9.105,8.92,8.97,4361311,26.1742922352925,26.2752955680638,25.74142080913,25.8857112845175,1511295.52671008,0.0,1.0
2017-11-21,9.28,9.29,9.05,9.11,13649768,26.78031223192,26.8091703269975,26.1165760451375,26.2897246156025,4729961.54574403,0.0,1.0
2017-11-22,9.15,9.31,9.12,9.29,3755772,26.4051569959125,26.8668865171525,26.31858271068,26.8091703269975,1301462.20320976,0.0,1.0
2017-11-24,9.07,9.18,9.07,9.18,884601,26.1742922352925,26.491731281145,26.1742922352925,26.491731281145,306534.786036416,0.0,1.0
2017-11-27,9.03,9.11,9.02,9.07,4371914,26.0588598549825,26.2897246156025,26.030001759905,26.1742922352925,1514969.71240097,0.0,1.0
2017-11-28,8.98,9.06,8.9721,9.02,5336229,25.914569379595,26.145434140215,25.8917714844838,26.030001759905,1849127.25031547,0.0,1.0
2017-11-29,8.98,9.04,8.95,8.99,4622790,25.914569379595,26.08771795006,25.8279950943625,25.9434274746725,1601904.07148679,0.0,1.0
2017-11-30,8.97,9.02,8.89,9.01,3824723,25.8857112845175,26.030001759905,25.6548465238975,26.0011436648275,1325355.32568193,0.0,1.0
2017-12-01,9.09,9.09,8.87,8.97,4587370,26.2320084254475,26.2320084254475,25.5971303337425,25.8857112845175,1589630.21907037,0.0,1.0
2017-12-04,9.3,9.32,9.18,9.32,7109392,26.838028422075,26.89574461223,26.491731281145,26.89574461223,2463569.4008587,0.0,1.0
2017-12-05,9.16,9.34,9.15,9.29,6253954,26.43401509099,26.953460802385,26.4051569959125,26.8091703269975,2167140.27145751,0.0,1.0
2017-12-06,9.18,9.21,9.125,9.19,3453300,26.491731281145,26.5783055663775,26.3330117582188,26.5205893762225,1196648.63211725,0.0,1.0
2017-12-07,9.27,9.28,9.175,9.18,3517887,26.7514541368425,26.78031223192,26.4773022336063,26.491731281145,1219029.52726177,0.0,1.0
2017-12-08,9.34,9.38,9.23,9.3,2946408,26.953460802385,27.068893182695,26.6360217565325,26.838028422075,1020998.78460004,0.0,1.0
2017-12-11,9.42,9.45,9.37,9.4,3314303,27.184325563005,27.2708998482375,27.0400350876175,27.12660937285,1148482.94424814,0.0,1.0
2017-12-12,9.45,9.51,9.4,9.44,4125528,27.2708998482375,27.4440484187025,27.12660937285,27.24204175316,1429591.24256839,0.0,1.0
2017-12-13,9.44,9.51,9.41,9.42,3115488,27.24204175316,27.4440484187025,27.1554674679275,27.184325563005,1079588.93046585,0.0,1.0
2017-12-14,9.39,9.44,9.35,9.4,2538526,27.0977512777725,27.24204175316,26.9823188974625,27.12660937285,879658.200994435,0.0,1.0
2017-12-15,9.49,9.53,9.39,9.41,5260476,27.3863322285475,27.5017646088575,27.0977512777725,27.1554674679275,1822877.07690778,0.0,1.0
2017-12-18,9.58,9.63,9.49,9.49,4153964,27.646055084245,27.7903455596325,27.3863322285475,27.3863322285475,1439444.97682342,0.0,1.0
2017-12-19,9.31,9.59,9.3,9.58,2355409,26.8668865171525,27.6749131793225,26.838028422075,27.646055084245,816203.908703752,0.0,1.0
2017-12-20,9.19,9.4,9.19,9.35,2786153,26.5205893762225,27.12660937285,26.5205893762225,26.9823188974625,965466.706141772,0.0,1.0
2017-12-21,9.16,9.24,9.15,9.24,1415947,26.43401509099,26.66487985161,26.4051569959125,26.66487985161,490658.512350658,0.0,1.0
2017-12-22,9.18,9.23,9.11,9.14,1201588,26.491731281145,26.6360217565325,26.2897246156025,26.376298900835,416378.141652479,0.0,1.0
2017-12-26,9.25,9.26,9.15,9.17,1073923,26.6937379466875,26.722596041765,26.4051569959125,26.4628731860675,372139.254900894,0.0,1.0
2017-12-27,9.28,9.34,9.24,9.29,1765257,26.78031223192,26.953460802385,26.66487985161,26.8091703269975,611702.537973939,0.0,1.0
2017-12-28,9.38,9.41,9.27,9.28,3892283,27.068893182695,27.1554674679275,26.7514541368425,26.78031223192,1348766.43435648,0.0,1.0
2017-12-29,9.25,9.36,9.25,9.31,2771519,26.8668865171525,27.1863846270862,26.8668865171525,27.04115821348,954206.239477469,0.06,1.0
2018-01-02,9.31,9.33,9.24,9.27,3026641,27.04115821348,27.0992487789225,26.8378412344313,26.924977082595,1042042.18944857,0.0,1.0
2018-01-03,9.31,9.39,9.27,9.3,7073458,27.04115821348,27.27352047525,26.924977082595,27.0121129307587,2435320.76030574,0.0,1.0
2018-01-04,9.06,9.3,9.05,9.3,4766638,26.3150261454488,27.0121129307587,26.2859808627276,27.0121129307587,1641105.73332905,0.0,1.0
2018-01-05,9.13,9.15,9.03,9.06,2591198,26.5183431244976,26.57643368994,26.2278902972851,26.3150261454488,892123.524796883,0.0,1.0
2018-01-08,9.12,9.14,9.08,9.09,1694246,26.4892978417763,26.5473884072188,26.3731167108913,26.4021619936126,583311.932701794,0.0,1.0
2018-01-09,9.11,9.16,9.1,9.11,3237400,26.4602525590551,26.6054789726613,26.4312072763338,26.4602525590551,1114604.40274245,0.0,1.0
2018-01-10,9.01,9.13,8.97,9.11,3496053,26.1697997318426,26.5183431244976,26.0536186009576,26.4602525590551,1203656.04065638,0.0,1.0
2018-01-11,9.08,9.1,9.04,9.04,2005369,26.3731167108913,26.4312072763338,26.2569355800063,26.2569355800063,690428.466214626,0.0,1.0
2018-01-12,9.0,9.09,8.99,9.09,1296212,26.1407544491214,26.4021619936126,26.1117091664001,26.4021619936126,446272.812160251,0.0,1.0
2018-01-16,9.07,9.17,9.01,9.02,4127537,26.3440714281701,26.6345242553825,26.1697997318426,26.1988450145639,1421069.6585786,0.0,1.0
2018-01-17,9.1,9.12,9.02,9.11,2765670,26.4312072763338,26.4892978417763,26.1988450145639,26.4602525590551,952192.487345623,0.0,1.0
2018-01-18,8.92,9.1,8.92,9.07,2954535,25.9083921873514,26.4312072763338,25.9083921873514,26.3440714281701,1017216.81567204,0.0,1.0
2018-01-19,9.04,9.04,8.91,8.91,1865878,26.2569355800063,26.2569355800063,25.8793469046301,25.8793469046301,642403.11168848,0.0,1.0
2018-01-22,9.12,9.13,9.0,9.05,2524003,26.4892978417763,26.5183431244976,26.1407544491214,26.2859808627276,868988.959144733,0.0,1.0
2018-01-23,9.23,9.23,9.09,9.13,2773270,26.80879595171,26.80879595171,26.4021619936126,26.5183431244976,954809.091244073,0.0,1.0
2018-01-24,9.17,9.25,9.12,9.24,2293720,26.6345242553825,26.8668865171525,26.4892978417763,26.8378412344313,789704.828151733,0.0,1.0
2018-01-25,9.13,9.22,9.07,9.18,2070977,26.5183431244976,26.7797506689888,26.3440714281701,26.6635695381038,713016.643657982,0.0,1.0
2018-01-26,9.06,9.16,9.03,9.16,1689086,26.3150261454488,26.6054789726613,26.2278902972851,26.6054789726613,581535.396370742,0.0,1.0
2018-01-29,8.95,9.06,8.94,9.06,2212740,25.9955280355151,26.3150261454488,25.9664827527939,26.3150261454488,761824.225033773,0.0,1.0
2018-01-30,8.92,8.99,8.89,8.91,4003071,25.9083921873514,26.1117091664001,25.8212563391877,25.8793469046301,1378217.2611017,0.0,1.0
2018-01-31,9.0,9.08,8.95,8.97,3486624,26.1407544491214,26.3731167108913,25.9955280355151,26.0536186009576,1200409.73037236,0.0,1.0
2018-02-01,8.85,9.05,8.84,9.0,2688596,25.7050752083027,26.2859808627276,25.6760299255814,26.1407544491214,925656.68091547,0.0,1.0
2018-02-02,8.83,8.85,8.72,8.79,2510050,25.6469846428602,25.7050752083027,25.3274865329265,25.5308035119752,864185.080961169,0.0,1.0
2018-02-05,8.51,8.86,8.51,8.81,3967266,24.7175355957803,25.7341204910239,24.7175355957803,25.5888940774177,1365889.95813012,0.0,1.0
2018-02-06,8.48,8.52,8.27,8.4,6059991,24.6303997476166,24.7465808785016,24.0204488104704,24.3980374858466,2086394.2204175,0.0,1.0
2018-02-07,8.5,8.63,8.4,8.42,2712470,24.6884903130591,25.0660789884353,24.3980374858466,24.4561280512891,933876.260056469,0.0,1.0
2018-02-08,8.33,8.67,8.32,8.64,3279062,24.1947205067979,25.1822601193202,24.1656752240766,25.0951242711565,1128948.21216577,0.0,1.0
2018-02-09,8.53,8.58,8.27,8.36,5629997,24.7756261612228,24.920852574829,24.0204488104704,24.2818563549616,1938351.59190301,0.0,1.0
2018-02-12,8.46,8.56,8.23,8.55,5306563,24.5723091821741,24.8627620093865,23.9042676795854,24.8337167266653,1826996.50436467,0.0,1.0
2018-02-13,8.45,8.5,8.34,8.43,6137076,24.5432638994528,24.6884903130591,24.2237657895191,24.4851733340103,2112933.81403751,0.0,1.0
2018-02-14,8.43,8.46,8.35,8.38,6985383,24.4851733340103,24.5723091821741,24.2528110722404,24.3399469204041,2404997.41973259,0.0,1.0
2018-02-15,8.56,8.57,8.45,8.48,2767546,24.8627620093865,24.8918072921078,24.5432638994528,24.6303997476166,952838.375360557,0.0,1.0
2018-02-16,8.66,8.7,8.57,8.57,2687813,25.153214836599,25.269395967484,24.8918072921078,24.8918072921078,925387.101855933,0.0,1.0
2018-02-20,8.52,8.75,8.52,8.67,2888494,24.7465808785016,25.4146223810902,24.7465808785016,25.1822601193202,994479.560664468,0.0,1.0
2018-02-21,8.36,8.55,8.36,8.53,3518266,24.2818563549616,24.8337167266653,24.2818563549616,24.7756261612228,1211303.75412957,0.0,1.0
2018-02-22,8.45,8.52,8.39,8.4,2456731,24.5432638994528,24.7465808785016,24.3689922031254,24.3980374858466,845827.88316361,0.0,1.0
2018-02-23,8.59,8.59,8.45,8.5,2165534,24.9498978575503,24.9498978575503,24.5432638994528,24.6884903130591,745571.671924529,0.0,1.0
2018-02-26,8.59,8.64,8.54,8.63,1762876,24.9498978575503,25.0951242711565,24.804671443944,25.0660789884353,606940.554484772,0.0,1.0
2018-02-27,8.37,8.61,8.36,8.59,2822375,24.3109016376829,25.0079884229928,24.2818563549616,24.9498978575503,971715.451037939,0.0,1.0
2018-02-28,8.34,8.47,8.33,8.42,3569976,24.2237657895191,24.6013544648953,24.1947205067979,24.4561280512891,1229106.98933863,0.0,1.0
2018-03-01,8.32,8.43,8.28,8.3,4558174,24.1656752240766,24.4851733340103,24.0494940931917,24.1075846586341,1569333.66555451,0.0,1.0
2018-03-02,8.39,8.41,8.24,8.3,3386807,24.3689922031254,24.4270827685678,23.9333129623067,24.1075846586341,1166043.7367761,0.0,1.0
2018-03-05,8.49,8.54,8.36,8.36,3782807,24.6594450303378,24.804671443944,24.2818563549616,24.2818563549616,1302382.57148482,0.0,1.0
2018-03-06,8.52,8.58,8.42,8.52,3982493,24.7465808785016,24.920852574829,24.4561280512891,24.7465808785016,1371132.46175665,0.0,1.0
2018-03-07,8.57,8.59,8.41,8.41,3274585,24.8918072921078,24.9498978575503,24.4270827685678,24.4270827685678,1127406.82589559,0.0,1.0
2018-03-08,8.57,8.63,8.54,8.62,2493836,24.8918072921078,25.0660789884353,24.804671443944,25.037033705714,858602.763117818,0.0,1.0
2018-03-09,8.62,8.63,8.54,8.6,2201164,25.037033705714,25.0660789884353,24.804671443944,24.9789431402715,757838.724148448,0.0,1.0
2018-03-12,8.68,8.68,8.6,8.64,1986371,25.2113054020415,25.2113054020415,24.9789431402715,25.0951242711565,683887.645048473,0.0,1.0
2018-03-13,8.56,8.75,8.55,8.72,3535983,24.8627620093865,25.4146223810902,24.8337167266653,25.3274865329265,1217403.53982284,0.0,1.0
2018-03-14,8.58,8.62,8.54,8.57,2389407,24.920852574829,25.037033705714,24.804671443944,24.8918072921078,822648.904103181,0.0,1.0
2018-03-15,8.62,8.62,8.54,8.61,1801544,25.037033705714,25.037033705714,24.804671443944,25.0079884229928,620253.559688098,0.0,1.0
2018-03-16,8.78,8.8,8.59,8.63,10193494,25.5017582292539,25.5598487946964,24.9498978575503,25.0660789884353,3509517.9130564,0.0,1.0
2018-03-19,8.7,8.76,8.59,8.75,2278716,25.269395967484,25.4436676638115,24.9498978575503,25.4146223810902,784539.101192212,0.0,1.0
2018-03-20,8.71,8.75,8.65,8.72,4478790,25.2984412502052,25.4146223810902,25.1241695538778,25.3274865329265,1542002.54925523,0.0,1.0
2018-03-21,8.64,8.74,8.6,8.72,2352025,25.0951242711565,25.385577098369,24.9789431402715,25.3274865329265,809778.655822671,0.0,1.0
2018-03-22,8.52,8.74,8.52,8.6,2367110,24.7465808785016,25.385577098369,24.7465808785016,24.9789431402715,814972.270271106,0.0,1.0
2018-03-23,8.31,8.57,8.3,8.51,2621616,24.1366299413554,24.8918072921078,24.1075846586341,24.7175355957803,902596.137610445,0.0,1.0
2018-03-26,8.53,8.53,8.32,8.4,3974851,24.7756261612228,24.7756261612228,24.1656752240766,24.3980374858466,1368501.39767877,0.0,1.0
2018-03-27,8.49,8.64,8.45,8.52,2884695,24.6594450303378,25.0951242711565,24.5432638994528,24.7465808785016,993171.603005232,0.0,1.0
2018-03-28,8.7,8.72,8.53,8.54,3285259,25.269395967484,25.3274865329265,24.7756261612228,24.804671443944,1131081.77721297,0.0,1.0
2018-03-29,8.68,8.76,8.64,8.72,3231343,25.2113054020415,25.4436676638115,25.0951242711565,25.3274865329265,1112519.03829338,0.0,1.0
2018-04-02,8.39,8.64,8.36,8.62,5396857,24.5577865408135,25.289544185057,24.4699756235042,25.2310035735175,1843799.32428959,0.065,1.0
2018-04-03,8.62,8.66,8.39,8.42,6663678,25.2310035735175,25.3480847965965,24.5577865408135,24.6455974581227,2276600.06438626,0.0,1.0
2018-04-04,8.58,8.66,8.49,8.54,3367981,25.1139223504386,25.3480847965965,24.8504895985109,24.9968411273596,1150647.69958148,0.0,1.0
2018-04-05,8.62,8.63,8.5,8.6,2801236,25.2310035735175,25.2602738792873,24.8797599042806,25.172462961978,957023.142168802,0.0,1.0
2018-04-06,8.5,8.66,8.48,8.58,2811766,24.8797599042806,25.3480847965965,24.8212192927411,25.1139223504386,960620.644730899,0.0,1.0
2018-04-09,8.48,8.56,8.48,8.53,2904479,24.8212192927411,25.0553817388991,24.8212192927411,24.9675708215898,992295.407792597,0.0,1.0
2018-04-10,8.54,8.57,8.47,8.54,4681165,24.9968411273596,25.0846520446688,24.7919489869714,24.9968411273596,1599288.04188959,0.0,1.0
2018-04-11,8.57,8.63,8.49,8.5,2726988,25.0846520446688,25.2602738792873,24.8504895985109,24.8797599042806,931656.820209585,0.0,1.0
2018-04-12,8.44,8.58,8.42,8.58,2403416,24.7041380696622,25.1139223504386,24.6455974581227,25.1139223504386,821110.65695956,0.0,1.0
2018-04-13,8.45,8.47,8.39,8.45,1820585,24.7334083754319,24.7919489869714,24.5577865408135,24.7334083754319,621990.427541767,0.0,1.0
2018-04-16,8.57,8.59,8.45,8.49,3121905,25.0846520446688,25.1431926562083,24.7334083754319,24.8504895985109,1066577.51530128,0.0,1.0
2018-04-17,8.72,8.76,8.56,8.59,4554928,25.5237066312149,25.6407878542939,25.0553817388991,25.1431926562083,1556160.03325413,0.0,1.0
2018-04-18,8.65,8.8,8.64,8.75,3414899,25.3188144908267,25.7578690773729,25.289544185057,25.6115175485242,1166676.91375132,0.0,1.0
2018-04-19,8.5,8.64,8.46,8.63,2859932,24.8797599042806,25.289544185057,24.7626786812017,25.2602738792873,977076.229574769,0.0,1.0
2018-04-20,8.4,8.53,8.4,8.5,3542217,24.5870568465832,24.9675708215898,24.5870568465832,24.8797599042806,1210174.2386517,0.0,1.0
2018-04-23,8.49,8.49,8.36,8.42,3760074,24.8504895985109,24.8504895985109,24.4699756235042,24.6455974581227,1284603.59436592,0.0,1.0
2018-04-24,8.53,8.55,8.48,8.48,3502145,24.9675708215898,25.0261114331293,24.8212192927411,24.8212192927411,1196483.91361198,0.0,1.0
2018-04-25,8.47,8.56,8.42,8.55,3482300,24.7919489869714,25.0553817388991,24.6455974581227,25.0261114331293,1189704.00493726,0.0,1.0
2018-04-26,8.62,8.71,8.45,8.53,2114301,25.2310035735175,25.4944363254452,24.7334083754319,24.9675708215898,722336.492359316,0.0,1.0
2018-04-27,8.88,8.91,8.57,8.59,3063017,25.9920315235308,26.07984244084,25.0846520446688,25.1431926562083,1046458.832407,0.0,1.0
2018-04-30,8.89,8.93,8.87,8.9,3648878,26.0213018293006,26.1383830523795,25.9627612177611,26.0505721350703,1246614.24062471,0.0,1.0
2018-05-01,8.95,8.98,8.83,8.88,3012852,26.196923663919,26.2847345812282,25.8456799946821,25.9920315235308,1029320.30286972,0.0,1.0
2018-05-02,9.07,9.12,8.83,8.93,5711418,26.5481673331559,26.6945188620046,25.8456799946821,26.1383830523795,1951266.94095016,0.0,1.0
2018-05-03,9.12,9.19,9.03,9.05,5316961,26.6945188620046,26.8994110023928,26.4310861100769,26.4896267216164,1816503.40171588,0.0,1.0
2018-05-04,9.15,9.18,9.09,9.13,3331196,26.7823297793138,26.8701406966231,26.6067079446954,26.7237891677744,1138080.35563592,0.0,1.0
2018-05-07,9.26,9.29,9.17,9.2,2850239,27.104303142781,27.1921140600902,26.8408703908533,26.9286813081625,973764.68234453,0.0,1.0
2018-05-08,9.18,9.27,9.16,9.27,3259117,26.8701406966231,27.1335734485507,26.8116000850836,27.1335734485507,1113455.05770872,0.0,1.0
2018-05-09,9.19,9.22,9.14,9.2,3425144,26.8994110023928,26.987221919702,26.7530594735441,26.9286813081625,1170177.04801046,0.0,1.0
2018-05-10,9.22,9.34,9.19,9.22,3310699,26.987221919702,27.3384655889389,26.8994110023928,26.987221919702,1131077.69561548,0.0,1.0
2018-05-11,9.1,9.26,9.09,9.25,2566801,26.6359782504651,27.104303142781,26.6067079446954,27.0750328370113,876930.02601067,0.0,1.0
2018-05-14,9.08,9.13,9.01,9.11,3199260,26.5774376389257,26.7237891677744,26.3725454985375,26.6652485562349,1093005.32258437,0.0,1.0
2018-05-15,8.89,9.06,8.88,9.02,5927889,26.0213018293006,26.5188970273862,25.9920315235308,26.4018158043072,2025222.77923312,0.0,1.0
2018-05-16,8.86,8.96,8.84,8.93,6198354,25.9334909119913,26.2261939696888,25.8749503004518,26.1383830523795,2117625.29874476,0.0,1.0
2018-05-17,8.71,8.93,8.66,8.88,6863650,25.4944363254452,26.1383830523795,25.3480847965965,25.9920315235308,2344919.13203561,0.0,1.0
2018-05-18,8.67,8.75,8.64,8.74,3979987,25.3773551023662,25.6115175485242,25.289544185057,25.5822472427544,1359735.36843414,0.0,1.0
2018-05-21,8.85,8.86,8.65,8.7,5128683,25.9042206062216,25.9334909119913,25.3188144908267,25.4651660196755,1752179.50927652,0.0,1.0
2018-05-22,8.86,8.89,8.8,8.84,5619544,25.9334909119913,26.0213018293006,25.7578690773729,25.8749503004518,1919878.81650666,0.0,1.0
2018-05-23,9.07,9.11,8.87,8.89,4683986,26.5481673331559,26.6652485562349,25.9627612177611,26.0213018293006,1600251.81726733,0.0,1.0
2018-05-24,9.1,9.1,9.01,9.07,2875630,26.6359782504651,26.6359782504651,26.3725454985375,26.5481673331559,982439.34403059,0.0,1.0
2018-05-25,9.13,9.17,9.1,9.11,3377384,26.7237891677744,26.8408703908533,26.6359782504651,26.6652485562349,1153860.17029291,0.0,1.0
2018-05-29,9.2,9.21,9.05,9.08,4613188,26.9286813081625,26.9579516139323,26.4896267216164,26.5774376389257,1576064.16423872,0.0,1.0
2018-05-30,9.39,9.41,9.19,9.2,5023704,27.4848171177876,27.5433577293271,26.8994110023928,26.9286813081625,1716314.15111258,0.0,1.0
2018-05-31,9.42,9.48,9.35,9.38,4844693,27.5726280350969,27.7482498697153,27.3677358947087,27.4555468120179,1655156.26591376,0.0,1.0
2018-06-01,9.55,9.6,9.42,9.46,4831986,27.9531420101035,28.0994935389522,27.5726280350969,27.6897092581758,1650815.0061743,0.0,1.0
2018-06-04,9.74,9.74,9.53,9.59,8423818,28.5092778197286,28.5092778197286,27.894601398564,28.0702232331825,2877939.87062072,0.0,1.0
2018-06-05,9.7,9.8,9.69,9.74,3251732,28.3921965966496,28.6848996543471,28.3629262908799,28.5092778197286,1110932.0229109,0.0,1.0
2018-06-06,9.75,9.79,9.66,9.66,6860292,28.5385481254984,28.6556293485773,28.2751153735707,28.2751153735707,2343771.89427648,0.0,1.0
2018-06-07,9.74,9.82,9.72,9.77,9621437,28.5092778197286,28.7434402658866,28.4507372081891,28.5970887370378,3287098.22018537,0.0,1.0
2018-06-08,9.78,9.81,9.72,9.75,4302995,28.6263590428076,28.7141699601168,28.4507372081891,28.5385481254984,1470088.84493725,0.0,1.0
2018-06-11,9.77,9.84,9.75,9.75,6140646,28.5970887370378,28.801980877426,28.5385481254984,28.5385481254984,2097909.75478906,0.0,1.0
2018-06-12,9.83,9.88,9.74,9.76,4100491,28.7727105716563,28.919062100505,28.5092778197286,28.5678184312681,1400904.73678579,0.0,1.0
2018-06-13,9.59,9.87,9.52,9.86,5524920,28.0702232331825,28.8897917947353,27.8653310927943,28.8605214889655,1887551.17335035,0.0,1.0
2018-06-14,9.7,9.71,9.56,9.64,3673130,28.3921965966496,28.4214669024194,27.9824123158733,28.2165747620312,1254899.77074209,0.0,1.0
2018-06-15,9.63,9.75,9.62,9.69,5368710,28.1873044562615,28.5385481254984,28.1580341504917,28.3629262908799,1834183.09403173,0.0,1.0
2018-06-18,9.71,9.72,9.6,9.63,2204438,28.4214669024194,28.4507372081891,28.0994935389522,28.1873044562615,753131.182619496,0.0,1.0
2018-06-19,9.64,9.76,9.59,9.72,8146211,28.2165747620312,28.5678184312681,28.0702232331825,28.4507372081891,2783097.33560116,0.0,1.0
2018-06-20,9.59,9.7,9.58,9.69,6834035,28.0702232331825,28.3921965966496,28.0409529274127,28.3629262908799,2334801.36960669,0.0,1.0
2018-06-21,9.48,9.59,9.47,9.57,9078790,27.7482498697153,28.0702232331825,27.7189795639456,28.011682621643,3101706.57984215,0.0,1.0
2018-06-22,9.65,9.67,9.46,9.48,6477020,28.2458450678009,28.3043856793404,27.6897092581758,27.7482498697153,2212829.63387954,0.0,1.0
2018-06-25,9.65,9.69,9.56,9.66,4152120,28.2458450678009,28.3629262908799,27.9824123158733,28.2751153735707,1418543.43192146,0.0,1.0
2018-06-26,9.61,9.69,9.61,9.67,3746100,28.128763844722,28.3629262908799,28.128763844722,28.3043856793404,1279829.47273223,0.0,1.0
2018-06-27,9.51,9.66,9.51,9.62,3363291,27.8360607870246,28.2751153735707,27.8360607870246,28.1580341504917,1149045.3931222,0.0,1.0
2018-06-28,9.63,9.67,9.5,9.5,3213313,28.1873044562615,28.3043856793404,27.8067904812548,27.8067904812548,1097806.43402836,0.0,1.0
2018-06-29,9.69,9.78,9.56,9.62,4621589,28.3629262908799,28.6263590428076,27.9824123158733,28.1580341504917,1578934.30849552,0.0,1.0
2018-07-02,9.59,9.66,9.46,9.59,2782038,28.2604802206858,28.4667610982091,27.8773871624283,28.2604802206858,944065.501069272,0.065,1.0
2018-07-03,9.69,9.78,9.58,9.62,1832945,28.5551671885762,28.8203854596775,28.2310115238968,28.3488863110529,621997.305521138,0.0,1.0
2018-07-05,9.7,9.72,9.63,9.71,3053109,28.5846358853652,28.6435732789433,28.378355007842,28.6141045821543,1036051.58445144,0.0,1.0
2018-07-06,9.76,9.79,9.71,9.71,3673067,28.7614480660994,28.8498541564665,28.6141045821543,28.6141045821543,1246430.07673368,0.0,1.0
2018-07-09,9.7,9.82,9.69,9.8,3640844,28.5846358853652,28.9382602468336,28.5551671885762,28.8793228532556,1235495.42284291,0.0,1.0
2018-07-10,9.68,9.77,9.66,9.72,20787757,28.5256984917871,28.7909167628885,28.4667610982091,28.6435732789433,7054182.66332498,0.0,1.0
2018-07-11,9.57,9.72,9.55,9.65,6397989,28.2015428271077,28.6435732789433,28.1426054335297,28.43729240142,2171113.65521272,0.0,1.0
2018-07-12,9.58,9.63,9.54,9.58,2158565,28.2310115238968,28.378355007842,28.1131367367406,28.2310115238968,732494.217661869,0.0,1.0
2018-07-13,9.55,9.64,9.52,9.61,3273226,28.1426054335297,28.407823704631,28.0541993431626,28.3194176142639,1110746.77765112,0.0,1.0
2018-07-16,9.48,9.54,9.45,9.52,3658302,27.9363245560064,28.1131367367406,27.8479184656393,28.0541993431626,1241419.67532173,0.0,1.0
2018-07-17,9.4,9.53,9.37,9.51,4839133,27.7005749816941,28.0836680399516,27.612168891327,28.0247306463735,1642126.57066002,0.0,1.0
2018-07-18,9.44,9.45,9.33,9.38,4291915,27.8184497688503,27.8479184656393,27.4942941041709,27.6416375881161,1456431.89813429,0.0,1.0
2018-07-19,9.56,9.6,9.39,9.41,3060150,28.1720741303187,28.2899489174748,27.6711062849051,27.7300436784832,1038440.89947626,0.0,1.0
2018-07-20,9.39,9.58,9.35,9.53,4657324,27.6711062849051,28.2310115238968,27.5532314977489,28.0836680399516,1580430.93433733,0.0,1.0
2018-07-23,9.38,9.41,9.33,9.36,2677316,27.6416375881161,27.7300436784832,27.4942941041709,27.582700194538,908528.809117911,0.0,1.0
2018-07-24,9.33,9.39,9.28,9.38,4556635,27.4942941041709,27.6711062849051,27.3469506202257,27.6416375881161,1546262.81325589,0.0,1.0
2018-07-25,9.35,9.39,9.31,9.31,3818817,27.5532314977489,27.6711062849051,27.4353567105928,27.4353567105928,1295889.33889359,0.0,1.0
2018-07-26,9.4,9.49,9.31,9.38,4717223,27.7005749816941,27.9657932527955,27.4353567105928,27.6416375881161,1600757.24887672,0.0,1.0
2018-07-27,9.19,9.44,9.14,9.43,3784008,27.0817323491244,27.8184497688503,26.9343888651792,27.7889810720612,1284077.14365157,0.0,1.0
2018-07-30,9.17,9.22,9.13,9.18,4892448,27.0227949555463,27.1701384394915,26.9049201683901,27.0522636523353,1660218.64998801,0.0,1.0
2018-07-31,9.32,9.44,9.16,9.22,7024201,27.4648254073818,27.8184497688503,26.9933262587573,27.1701384394915,2383614.39947128,0.0,1.0
2018-08-01,9.34,9.37,9.24,9.25,3287856,27.5237628009599,27.612168891327,27.2290758330695,27.2585445298586,1115711.36773963,0.0,1.0
2018-08-02,9.36,9.44,9.31,9.31,2752909,27.582700194538,27.8184497688503,27.4353567105928,27.4353567105928,934180.774843157,0.0,1.0
2018-08-03,9.39,9.41,9.34,9.34,1831307,27.6711062849051,27.7300436784832,27.5237628009599,27.5237628009599,621441.461463382,0.0,1.0
2018-08-06,9.4,9.45,9.37,9.41,1683853,27.7005749816941,27.8479184656393,27.612168891327,27.7300436784832,571403.958598696,0.0,1.0
2018-08-07,9.37,9.42,9.34,9.42,3210054,27.612168891327,27.7595123752722,27.5237628009599,27.7595123752722,1089309.79302562,0.0,1.0
2018-08-08,9.4,9.43,9.32,9.39,2141467,27.7005749816941,27.7889810720612,27.4648254073818,27.6711062849051,726692.128712229,0.0,1.0
2018-08-09,9.45,9.46,9.36,9.38,2236219,27.8479184656393,27.8773871624283,27.582700194538,27.6416375881161,758845.569591654,0.0,1.0
2018-08-10,9.33,9.45,9.32,9.44,2758181,27.4942941041709,27.8479184656393,27.4648254073818,27.8184497688503,935969.791859329,0.0,1.0
2018-08-13,9.25,9.37,9.23,9.33,2012133,27.2585445298586,27.612168891327,27.1996071362805,27.4942941041709,682803.523482791,0.0,1.0
2018-08-14,9.26,9.31,9.22,9.25,1636654,27.2880132266476,27.4353567105928,27.1701384394915,27.2585445298586,555387.301894161,0.0,1.0
2018-08-15,9.31,9.33,9.24,9.27,1967315,27.4353567105928,27.4942941041709,27.2290758330695,27.3174819234366,667594.842786509,0.0,1.0
2018-08-16,9.36,9.38,9.3,9.3,1732941,27.582700194538,27.6416375881161,27.4058880138038,27.4058880138038,588061.634488272,0.0,1.0
2018-08-17,9.44,9.46,9.36,9.37,1582623,27.8184497688503,27.8773871624283,27.582700194538,27.612168891327,537052.252880353,0.0,1.0
2018-08-20,9.38,9.5,9.36,9.45,3332840,27.6416375881161,27.9952619495845,27.582700194538,27.8479184656393,1130976.37939658,0.0,1.0
2018-08-21,9.36,9.4,9.33,9.36,2677426,27.582700194538,27.7005749816941,27.4942941041709,27.582700194538,908566.136862938,0.0,1.0
2018-08-22,9.27,9.36,9.25,9.33,1933276,27.3174819234366,27.582700194538,27.2585445298586,27.4942941041709,656043.941759674,0.0,1.0
2018-08-23,9.23,9.29,9.22,9.27,1747406,27.1996071362805,27.3764193170147,27.1701384394915,27.3174819234366,592970.232959238,0.0,1.0
2018-08-24,9.29,9.29,9.19,9.21,1687764,27.3764193170147,27.3764193170147,27.0817323491244,27.1406697427024,572731.129605951,0.0,1.0
2018-08-27,9.28,9.31,9.21,9.31,2786957,27.3469506202257,27.4353567105928,27.1406697427024,27.4353567105928,945734.729958222,0.0,1.0
2018-08-28,9.46,9.46,9.24,9.28,7947628,27.8773871624283,27.8773871624283,27.2290758330695,27.3469506202257,2696973.01407536,0.0,1.0
2018-08-29,9.45,9.51,9.42,9.49,4632951,27.8479184656393,28.0247306463735,27.7595123752722,27.9657932527955,1572160.1240689,0.0,1.0
2018-08-30,9.38,9.48,9.35,9.47,3813664,27.6416375881161,27.9363245560064,27.5532314977489,27.9068558592174,1294140.70371067,0.0,1.0
2018-08-31,9.35,9.41,9.28,9.35,3465661,27.5532314977489,27.7300436784832,27.3469506202257,27.5532314977489,1176048.27414336,0.0,1.0
2018-09-04,9.28,9.39,9.26,9.32,4252103,27.3469506202257,27.6711062849051,27.2880132266476,27.4648254073818,1442921.96917984,0.0,1.0
2018-09-05,9.27,9.32,9.19,9.27,2311266,27.3174819234366,27.4648254073818,27.0817323491244,27.3174819234366,784312.253964315,0.0,1.0
2018-09-06,9.27,9.34,9.21,9.28,3067419,27.3174819234366,27.5237628009599,27.1406697427024,27.3469506202257,1040907.58473623,0.0,1.0
2018-09-07,9.22,9.27,9.17,9.24,2342675,27.1701384394915,27.3174819234366,27.0227949555463,27.2290758330695,794970.682541883,0.0,1.0
2018-09-10,9.18,9.31,9.18,9.27,2696833,27.0522636523353,27.4353567105928,27.0522636523353,27.3174819234366,915151.769114998,0.0,1.0
2018-09-11,9.15,9.275,9.13,9.15,3901804,26.9638575619682,27.3322162718312,26.9049201683901,26.9638575619682,1324050.40777088,0.0,1.0
2018-09-12,9.15,9.21,9.11,9.16,2265732,26.9638575619682,27.1406697427024,26.8459827748121,26.9933262587573,768860.603582224,0.0,1.0
2018-09-13,9.1,9.2,9.09,9.2,3355683,26.816514078023,27.1112010459134,26.787045381234,27.1112010459134,1138727.99466601,0.0,1.0
2018-09-14,9.06,9.09,8.98,9.08,4023216,26.6986392908669,26.787045381234,26.4628897165546,26.757576684445,1365250.73667215,0.0,1.0
2018-09-17,9.17,9.19,9.0,9.05,2702857,27.0227949555463,27.0817323491244,26.5218271101327,26.6691705940779,917195.972169894,0.0,1.0
2018-09-18,9.07,9.17,9.05,9.13,2832556,26.7281079876559,27.0227949555463,26.6691705940779,26.9049201683901,961208.437644193,0.0,1.0
2018-09-19,8.9,9.09,8.89,9.06,2486014,26.2271401422423,26.787045381234,26.1976714454533,26.6986392908669,843611.788399449,0.0,1.0
2018-09-20,9.09,9.11,8.86,8.91,3936592,26.787045381234,26.8459827748121,26.1092653550862,26.2566088390313,1335855.47680703,0.0,1.0
2018-09-21,9.12,9.18,9.06,9.07,5770319,26.8754514716011,27.0522636523353,26.6986392908669,26.7281079876559,1958118.148661,0.0,1.0
2018-09-24,8.91,9.11,8.85,9.09,3385551,26.2566088390313,26.8459827748121,26.0797966582971,26.787045381234,1148863.49547008,0.0,1.0
2018-09-25,8.95,8.99,8.86,8.93,3707151,26.3744836261875,26.4923584133436,26.1092653550862,26.3155462326094,1257996.24820166,0.0,1.0
2018-09-26,8.73,8.98,8.72,8.97,4448593,25.7261722968287,26.4628897165546,25.6967036000397,26.4334210197656,1509599.502091,0.0,1.0
2018-09-27,8.72,8.78,8.68,8.76,4548919,25.6967036000397,25.8735157807739,25.5788288128835,25.8145783871958,1543644.44161385,0.0,1.0
2018-09-28,8.89,8.9,8.72,8.74,5606849,26.1976714454533,26.2271401422423,25.6967036000397,25.7556409936177,1902645.72612047,0.0,1.0
2018-10-01,8.81,8.92,8.78,8.91,4102660,25.961921871141,26.2860775358204,25.8735157807739,26.2566088390313,1392209.51281645,0.0,1.0
2018-10-02,8.77,8.83,8.71,8.74,3419027,26.0355936131136,26.2137162604097,25.8574709658175,25.9465322894655,1151687.46430645,0.065,1.0
2018-10-03,8.66,8.86,8.63,8.78,4772607,25.709035426404,26.3027775840577,25.619974102756,26.0652807209962,1607636.22339374,0.0,1.0
2018-10-04,8.58,8.64,8.51,8.59,4990776,25.4715385633426,25.6496612106387,25.2637288081638,25.5012256712253,1681125.69931781,0.0,1.0
2018-10-05,8.56,8.62,8.54,8.61,3258529,25.4121643475772,25.5902869948733,25.3527901318118,25.5605998869906,1097624.26602043,0.0,1.0
2018-10-08,8.78,8.8,8.58,8.58,5331684,26.0652807209962,26.1246549367616,25.4715385633426,25.4715385633426,1795959.38448082,0.0,1.0
2018-10-09,8.81,8.86,8.73,8.76,6013657,26.1543420446443,26.3027775840577,25.9168451815828,26.0059065052309,2025679.63971584,0.0,1.0
2018-10-10,8.68,8.84,8.67,8.75,4558910,25.7684096421694,26.2434033682924,25.7387225342867,25.9762193973482,1535653.12526088,0.0,1.0
2018-10-11,8.32,8.66,8.27,8.66,5313657,24.6996737583928,25.709035426404,24.5512382189794,25.709035426404,1789887.05164488,0.0,1.0
2018-10-12,8.29,8.41,8.22,8.41,4103266,24.6106124347447,24.966857729337,24.402802679566,24.966857729337,1382171.01383373,0.0,1.0
2018-10-15,8.35,8.41,8.26,8.26,4570651,24.7887350820409,24.966857729337,24.5215511110967,24.5215511110967,1539608.04065593,0.0,1.0
2018-10-16,8.47,8.51,8.29,8.37,4892097,25.1449803766331,25.2637288081638,24.6106124347447,24.8481092978062,1647886.01817745,0.0,1.0
2018-10-17,8.41,8.47,8.32,8.43,3035813,24.966857729337,25.1449803766331,24.6996737583928,25.0262319451023,1022603.14881355,0.0,1.0
2018-10-18,8.32,8.47,8.3,8.38,3073265,24.6996737583928,25.1449803766331,24.6402995426274,24.8777964056889,1035218.72596846,0.0,1.0
2018-10-19,8.37,8.41,8.31,8.31,2558329,24.8481092978062,24.966857729337,24.6699866505101,24.6699866505101,861764.308638587,0.0,1.0
2018-10-22,8.27,8.45,8.25,8.41,3087811,24.5512382189794,25.0856061608677,24.491864003214,24.966857729337,1040118.49594857,0.0,1.0
2018-10-23,8.26,8.34,8.17,8.21,3376682,24.5215511110967,24.7590479741582,24.2543671401525,24.3731155716833,1137423.69696093,0.0,1.0
2018-10-24,8.25,8.37,8.23,8.26,2728199,24.491864003214,24.8481092978062,24.4324897874487,24.5215511110967,918984.432832323,0.0,1.0
2018-10-25,8.47,8.53,8.26,8.42,6190123,25.1449803766331,25.3231030239292,24.5215511110967,24.9965448372196,2085121.60378231,0.0,1.0
2018-10-26,8.34,8.47,8.28,8.43,6122290,24.7590479741582,25.1449803766331,24.5809253268621,25.0262319451023,2062272.29145857,0.0,1.0
2018-10-29,8.43,8.53,8.36,8.43,3936743,25.0262319451023,25.3231030239292,24.8184221899235,25.0262319451023,1326078.31505752,0.0,1.0
2018-10-30,8.47,8.57,8.37,8.45,7504757,25.1449803766331,25.4418514554599,24.8481092978062,25.0856061608677,2527951.53696244,0.0,1.0
2018-10-31,8.31,8.6,8.31,8.52,5223457,24.6699866505101,25.5309127791079,24.6699866505101,25.2934159160465,1759503.49243916,0.0,1.0
2018-11-01,8.3,8.4,8.29,8.33,4576370,24.6402995426274,24.9371706214543,24.6106124347447,24.7293608662755,1541534.46610048,0.0,1.0
2018-11-02,8.32,8.34,8.21,8.32,3654413,24.6996737583928,24.7590479741582,24.3731155716833,24.6996737583928,1230976.42735741,0.0,1.0
2018-11-05,8.45,8.59,8.32,8.32,5123769,25.0856061608677,25.5012256712253,24.6996737583928,24.6996737583928,1725923.93312542,0.0,1.0
2018-11-06,8.54,8.56,8.44,8.46,2191385,25.3527901318118,25.4121643475772,25.055919052985,25.1152932687504,738160.486585569,0.0,1.0
2018-11-07,8.62,8.64,8.52,8.59,1904935,25.5902869948733,25.6496612106387,25.2934159160465,25.5012256712253,641670.791081384,0.0,1.0
2018-11-08,8.6,8.63,8.54,8.61,1180355,25.5309127791079,25.619974102756,25.3527901318118,25.5605998869906,397598.514703582,0.0,1.0
2018-11-09,8.58,8.65,8.53,8.61,4848610,25.4715385633426,25.6793483185214,25.3231030239292,25.5605998869906,1633237.57206682,0.0,1.0
2018-11-12,8.56,8.68,8.55,8.6,2361001,25.4121643475772,25.7684096421694,25.3824772396945,25.5309127791079,795295.051754489,0.0,1.0
2018-11-13,8.55,8.64,8.5,8.6,2215145,25.3824772396945,25.6496612106387,25.2340417002811,25.5309127791079,746163.960717806,0.0,1.0
2018-11-14,8.48,8.62,8.46,8.6,2205967,25.1746674845157,25.5902869948733,25.1152932687504,25.5309127791079,743072.383041641,0.0,1.0
2018-11-15,8.35,8.45,8.32,8.45,5199499,24.7887350820409,25.0856061608677,24.6996737583928,25.0856061608677,1751433.32268915,0.0,1.0
2018-11-16,8.35,8.39,8.27,8.31,7278072,24.7887350820409,24.9074835135716,24.5512382189794,24.6699866505101,2451593.4757812,0.0,1.0
2018-11-19,8.34,8.44,8.28,8.36,3146129,24.7590479741582,25.055919052985,24.5809253268621,24.8184221899235,1059762.71330732,0.0,1.0
2018-11-20,8.25,8.37,8.25,8.3,2954530,24.491864003214,24.8481092978062,24.491864003214,24.6402995426274,995223.250333309,0.0,1.0
2018-11-21,8.31,8.39,8.19,8.24,2150121,24.6699866505101,24.9074835135716,24.3137413559179,24.4621768953313,724260.850365339,0.0,1.0
2018-11-23,8.27,8.335,8.2243,8.27,1048864,24.5512382189794,24.7442044202168,24.4155681359555,24.5512382189794,353306.224420667,0.0,1.0
2018-11-26,8.29,8.35,8.25,8.33,2457325,24.6106124347447,24.7887350820409,24.491864003214,24.7293608662755,827741.459259273,0.0,1.0
2018-11-27,8.19,8.3,8.19,8.27,3825051,24.3137413559179,24.6402995426274,24.3137413559179,24.5512382189794,1288455.24970492,0.0,1.0
2018-11-28,8.35,8.4,8.17,8.19,4583555,24.7887350820409,24.9371706214543,24.2543671401525,24.3137413559179,1543954.70859374,0.0,1.0
2018-11-29,8.39,8.41,8.27,8.32,3985632,24.9074835135716,24.966857729337,24.5512382189794,24.6996737583928,1342546.40625495,0.0,1.0
2018-11-30,8.45,8.47,8.35,8.39,3706115,25.0856061608677,25.1449803766331,24.7887350820409,24.9074835135716,1248392.06791233,0.0,1.0
2018-12-03,8.52,8.59,8.43,8.51,3302082,25.2934159160465,25.5012256712253,25.0262319451023,25.2637288081638,1112294.94400365,0.0,1.0
2018-12-04,8.29,8.55,8.24,8.52,3805014,24.6106124347447,25.3824772396945,24.4621768953313,25.2934159160465,1281705.85529467,0.0,1.0
2018-12-06,8.41,8.41,8.11,8.23,6594327,24.966857729337,24.966857729337,24.0762444928564,24.4324897874487,2221276.32845179,0.0,1.0
2018-12-07,8.26,8.38,8.21,8.37,6113587,24.5215511110967,24.8777964056889,24.3731155716833,24.8481092978062,2059340.71589575,0.0,1.0
2018-12-10,8.25,8.32,8.14,8.31,6201930,24.491864003214,24.6996737583928,24.1653058165045,24.6699866505101,2089098.75104997,0.0,1.0
2018-12-11,8.29,8.43,8.29,8.32,7689035,24.6106124347447,25.0262319451023,24.6106124347447,24.6996737583928,2590024.94631179,0.0,1.0
2018-12-12,8.16,8.4,8.16,8.39,6179690,24.2246800322699,24.9371706214543,24.2246800322699,24.9074835135716,2081607.28368039,0.0,1.0
2018-12-13,8.22,8.33,8.17,8.17,2406753,24.402802679566,24.7293608662755,24.2543671401525,24.2543671401525,810706.455310806,0.0,1.0
2018-12-14,8.34,8.35,8.13,8.17,5969245,24.7590479741582,24.7887350820409,24.1356187086218,24.2543671401525,2010719.6105424,0.0,1.0
2018-12-17,8.11,8.39,8.08,8.35,8305139,24.0762444928564,24.9074835135716,23.9871831692084,24.7887350820409,2797557.4558559,0.0,1.0
2018-12-18,8.19,8.25,8.14,8.17,4784194,24.3137413559179,24.491864003214,24.1653058165045,24.2543671401525,1611539.26441942,0.0,1.0
2018-12-19,8.08,8.24,8.035,8.21,6487177,23.9871831692084,24.4621768953313,23.8535911837363,24.3731155716833,2185183.22014922,0.0,1.0
2018-12-20,8.06,8.16,8.02,8.08,7251403,23.927808953443,24.2246800322699,23.8090605219123,23.9871831692084,2442610.11502226,0.0,1.0
2018-12-21,7.97,8.21,7.94,8.09,7991997,23.6606249824989,24.3731155716833,23.5715636588508,24.0168702770911,2692076.65212201,0.0,1.0
2018-12-24,7.56,7.99,7.53,7.92,3560076,22.4434535593088,23.7199991982642,22.3543922356608,23.5121894430855,1199199.3339562,0.0,1.0
2018-12-26,7.81,7.81,7.53,7.61,4538515,23.1856312563759,23.1856312563759,22.3543922356608,22.5918890987223,1528783.13978416,0.0,1.0
2018-12-27,7.84,7.84,7.54,7.69,5388959,23.274692580024,23.274692580024,22.3840793435435,22.8293859617837,1815252.27088333,0.0,1.0
2018-12-28,7.85,7.9,7.74,7.87,3992659,23.3043796879067,23.4528152273201,22.9778215011972,23.363753903672,1344913.42699263,0.0,1.0
2018-12-31,7.9,7.91,7.72,7.89,4702814,23.4528152273201,23.4825023352028,22.9184472854318,23.4231281194374,1584126.6918234,0.0,1.0
2019-01-02,7.78,7.85,7.69,7.79,4326427,23.0965699327279,23.3043796879067,22.8293859617837,23.1262570406106,1457342.0277573,0.0,1.0
2019-01-03,7.72,7.9,7.69,7.72,6496280,23.1114134866692,23.6502806405035,23.0216022943635,23.1114134866692,2169978.98587759,0.065,1.0
2019-01-04,7.87,7.99,7.77,7.79,4522889,23.5604694481978,23.9197142174206,23.2610988071787,23.3209729353825,1510799.11664166,0.0,1.0
2019-01-07,8.08,8.1,7.87,7.87,6091009,24.1891477943377,24.2490219225415,23.5604694481978,23.5604694481978,2034604.65570931,0.0,1.0
2019-01-08,8.29,8.3,8.09,8.09,5208748,24.8178261404777,24.8477632045796,24.2190848584396,24.2190848584396,1739899.40438711,0.0,1.0
2019-01-09,8.36,8.39,8.19,8.29,5230473,25.027385589191,25.1171967814967,24.5184554994587,24.8178261404777,1747156.29501809,0.0,1.0
2019-01-10,8.5,8.53,8.32,8.34,7961234,25.4465044866177,25.5363156789234,24.9076373327834,24.9675114609872,2659323.56389412,0.0,1.0
2019-01-11,8.52,8.54,8.43,8.47,5158667,25.5063786148215,25.5662527430253,25.2369450379044,25.356693294312,1723170.64306652,0.0,1.0
2019-01-14,8.36,8.51,8.33,8.47,6554405,25.027385589191,25.4764415507196,24.9375743968853,25.356693294312,2189394.71742766,0.0,1.0
2019-01-15,8.37,8.46,8.31,8.37,3934669,25.0573226532929,25.3267562302101,24.8777002686815,25.0573226532929,1314313.58352534,0.0,1.0
2019-01-16,8.43,8.45,8.35,8.35,11254822,25.2369450379044,25.2968191661082,24.9974485250891,24.9974485250891,3759494.23820905,0.0,1.0
2019-01-17,8.47,8.48,8.37,8.37,8284709,25.356693294312,25.3866303584139,25.0573226532929,25.0573226532929,2767375.24153991,0.0,1.0
2019-01-18,8.58,8.61,8.46,8.49,5505203,25.6860009994329,25.7758121917386,25.3267562302101,25.4165674225158,1838925.4808891,0.0,1.0
2019-01-22,8.51,8.62,8.47,8.57,4064829,25.4764415507196,25.8057492558405,25.356693294312,25.656063935331,1357791.46083386,0.0,1.0
2019-01-23,8.53,8.53,8.44,8.47,3069571,25.5363156789234,25.5363156789234,25.2668821020063,25.356693294312,1025341.35931013,0.0,1.0
2019-01-24,8.48,8.57,8.47,8.51,2088203,25.3866303584139,25.656063935331,25.356693294312,25.4764415507196,697530.991312955,0.0,1.0
2019-01-25,8.61,8.61,8.48,8.5,3659811,25.7758121917386,25.7758121917386,25.3866303584139,25.4465044866177,1222501.64129065,0.0,1.0
2019-01-28,8.69,8.69,8.54,8.58,6381615,26.0153087045538,26.0153087045538,25.5662527430253,25.6860009994329,2131676.96681196,0.0,1.0
2019-01-29,8.76,8.76,8.68,8.7,2983410,26.2248681532672,26.2248681532672,25.9853716404519,26.0452457686557,996560.647979618,0.0,1.0
2019-01-30,8.82,8.89,8.74,8.8,4238367,26.4044905378786,26.6140499865919,26.1649940250634,26.3446164096748,1415759.06894977,0.0,1.0
2019-01-31,8.85,8.9,8.73,8.82,4622517,26.4943017301843,26.6439870506938,26.1350569609614,26.4044905378786,1544078.26507815,0.0,1.0
2019-02-01,8.88,8.9,8.68,8.85,4637801,26.58411292249,26.6439870506938,25.9853716404519,26.4943017301843,1549183.64212781,0.0,1.0
2019-02-04,8.91,8.91,8.81,8.87,2353183,26.6739241147957,26.6739241147957,26.3745534737767,26.5541758583881,786043.344794924,0.0,1.0
2019-02-05,8.99,9.0,8.87,8.91,2229005,26.9134206276109,26.9433576917128,26.5541758583881,26.6739241147957,744563.659419863,0.0,1.0
2019-02-06,9.0,9.02,8.89,8.99,4868193,26.9433576917128,27.0032318199166,26.6140499865919,26.9134206276109,1626142.4244639,0.0,1.0
2019-02-07,9.3,9.34,8.88,8.96,6543514,27.8414696147699,27.9612178711775,26.58411292249,26.8236094353052,2185756.75214058,0.0,1.0
2019-02-08,9.25,9.28,9.15,9.24,2640781,27.6917842942604,27.7815954865661,27.3924136532414,27.6618472301585,882110.881351295,0.0,1.0
2019-02-11,9.25,9.29,9.22,9.26,4073196,27.6917842942604,27.811532550668,27.6019731019547,27.7217213583623,1360586.3240748,0.0,1.0
2019-02-12,9.3,9.34,9.2,9.26,5290778,27.8414696147699,27.9612178711775,27.5420989737509,27.7217213583623,1767300.22088694,0.0,1.0
2019-02-13,9.33,9.34,9.25,9.29,4472466,27.9312808070756,27.9612178711775,27.6917842942604,27.811532550668,1493956.11566188,0.0,1.0
2019-02-14,9.35,9.38,9.27,9.3,4086177,27.9911549352794,28.0809661275852,27.7516584224642,27.8414696147699,1364922.42061246,0.0,1.0
2019-02-15,9.48,9.5,9.37,9.42,3068888,28.3803367686042,28.440210896808,28.0510290634832,28.2007143839928,1025113.21402586,0.0,1.0
2019-02-19,9.53,9.56,9.44,9.45,3922380,28.5300220891137,28.6198332814194,28.2605885121966,28.2905255762985,1310208.63857877,0.0,1.0
2019-02-20,9.53,9.55,9.45,9.54,2373797,28.5300220891137,28.5898962173175,28.2905255762985,28.5599591532156,792929.123550594,0.0,1.0
2019-02-21,9.53,9.565,9.44,9.49,1881898,28.5300220891137,28.6348018134704,28.2605885121966,28.4102738327061,628618.088131215,0.0,1.0
2019-02-22,9.55,9.58,9.52,9.56,2436697,28.5898962173175,28.6797074096232,28.5000850250118,28.6198332814194,813939.867886075,0.0,1.0
2019-02-25,9.46,9.58,9.45,9.58,3476390,28.3204626404004,28.6797074096232,28.2905255762985,28.6797074096232,1161232.77425157,0.0,1.0
2019-02-26,9.47,9.5,9.42,9.46,2201554,28.3503997045023,28.440210896808,28.2007143839928,28.3204626404004,735394.089582767,0.0,1.0
2019-02-27,9.46,9.48,9.31,9.42,7758668,28.3204626404004,28.3803367686042,27.8714066788718,28.2007143839928,2591659.61417932,0.0,1.0
2019-02-28,9.52,9.7,9.41,9.47,6150469,28.5000850250118,29.038952178846,28.1707773198909,28.3503997045023,2054466.32277111,0.0,1.0
2019-03-01,9.38,9.59,9.34,9.59,7407388,28.0809661275852,28.7096444737251,27.9612178711775,28.7096444737251,2474320.11862816,0.0,1.0
2019-03-04,9.47,9.57,9.32,9.45,6550504,28.3503997045023,28.6497703455213,27.9013437429737,28.2905255762985,2188091.65043795,0.0,1.0
2019-03-05,9.79,9.84,9.49,9.5,7236945,29.3083857557632,29.4580710762727,28.4102738327061,28.440210896808,2417386.34602447,0.0,1.0
2019-03-06,9.68,9.83,9.64,9.79,5527461,28.9790780506422,29.4281340121708,28.8593297942346,29.3083857557632,1846360.41169068,0.0,1.0
2019-03-07,9.64,9.77,9.62,9.68,4564974,28.8593297942346,29.2485116275594,28.7994556660308,28.9790780506422,1524856.94136914,0.0,1.0
2019-03-08,9.68,9.74,9.58,9.63,5317731,28.9790780506422,29.1587004352537,28.6797074096232,28.8293927301327,1776303.44174663,0.0,1.0
2019-03-11,9.74,9.78,9.63,9.68,6305408,29.1587004352537,29.2784486916613,28.8293927301327,28.9790780506422,2106221.23082509,0.0,1.0
2019-03-12,9.81,9.87,9.72,9.74,8260029,29.368259883967,29.5478822685784,29.0988263070499,29.1587004352537,2759131.28016949,0.0,1.0
2019-03-13,9.84,9.89,9.82,9.84,3663857,29.4580710762727,29.6077563967822,29.3981969480689,29.4580710762727,1223853.14322358,0.0,1.0
2019-03-14,9.91,9.93,9.79,9.87,9374159,29.667630524986,29.7275046531898,29.3083857557632,29.5478822685784,3131288.68218045,0.0,1.0
2019-03-15,9.92,9.97,9.86,9.91,5957569,29.6975675890879,29.8472529095974,29.5179452044765,29.667630524986,1990031.1465817,0.0,1.0
2019-03-18,9.92,9.98,9.86,9.92,3984111,29.6975675890879,29.8771899736993,29.5179452044765,29.6975675890879,1330828.89706166,0.0,1.0
2019-03-19,9.82,9.96,9.815,9.92,3213464,29.3981969480689,29.8173158454955,29.3832284160179,29.6975675890879,1073406.52679289,0.0,1.0
2019-03-20,9.86,9.97,9.75,9.8,4058030,29.5179452044765,29.8472529095974,29.1886374993556,29.3383228198651,1355520.3630479,0.0,1.0
2019-03-21,10.04,10.1,9.8,9.82,3599508,30.0568123583108,30.2364347429222,29.3383228198651,29.3981969480689,1202358.38348997,0.0,1.0
2019-03-22,9.88,10.05,9.86,10.01,3667280,29.5778193326803,30.0867494224127,29.5179452044765,29.967001166005,1224996.5419177,0.0,1.0
2019-03-25,9.29,9.59,9.23,9.28,20948347,27.811532550668,28.7096444737251,27.6319101660566,27.7815954865661,6997462.05195462,0.0,1.0
2019-03-26,9.48,9.48,9.3,9.37,15816021,28.3803367686042,28.3803367686042,27.8414696147699,28.0510290634832,5283090.20088398,0.0,1.0
2019-03-27,9.57,9.61,9.39,9.51,10234420,28.6497703455213,28.7695186019289,28.1109031916871,28.4701479609099,3418645.1834966,0.0,1.0
2019-03-28,9.7,9.71,9.53,9.62,5464457,29.038952178846,29.068889242948,28.5300220891137,28.7994556660308,1825314.92780971,0.0,1.0
2019-03-29,9.66,9.77,9.6,9.77,8658588,28.9192039224384,29.2485116275594,28.739581537827,29.2485116275594,2892263.57351774,0.0,1.0
2019-04-01,9.67,9.69,9.49,9.68,8493337,28.9491409865403,29.0090151147441,28.4102738327061,28.9790780506422,2837064.10591548,0.0,1.0
2019-04-02,9.64,9.68,9.49,9.61,8941236,29.0763735089734,29.1970223617078,28.6239403112197,28.9858868694227,2964383.26510696,0.0725,1.0
2019-04-03,9.66,9.69,9.59,9.68,7618309,29.1366979353406,29.2271845748913,28.9255624430555,29.1970223617078,2525779.17728754,0.0,1.0
2019-04-04,9.69,9.7,9.61,9.67,4767781,29.2271845748913,29.2573467880749,28.9858868694227,29.1668601485242,1580713.24905135,0.0,1.0
2019-04-05,9.69,9.76,9.65,9.7,5414028,29.2271845748913,29.4383200671764,29.106535722157,29.2573467880749,1794970.40454144,0.0,1.0
2019-04-08,9.67,9.74,9.62,9.66,5237221,29.1668601485242,29.3779956408093,29.0160490826063,29.1366979353406,1736351.69545538,0.0,1.0
2019-04-09,9.53,9.69,9.53,9.66,5865689,28.744589163954,29.2271845748913,28.744589163954,29.1366979353406,1944714.3895902,0.0,1.0
2019-04-10,9.7,9.74,9.55,9.55,11979295,29.2573467880749,29.3779956408093,28.8049135903212,28.8049135903212,3971623.34444359,0.0,1.0
2019-04-11,9.73,9.76,9.62,9.72,6921481,29.3478334276257,29.4383200671764,29.0160490826063,29.3176712144421,2294752.36378457,0.0,1.0
2019-04-12,9.82,9.86,9.67,9.75,6641853,29.6192933462779,29.7399421990122,29.1668601485242,29.4081578539928,2202044.31272147,0.0,1.0
2019-04-15,9.62,9.84,9.6,9.8,5827869,29.0160490826063,29.6796177726451,28.9557246562391,29.5589689199108,1932175.52191169,0.0,1.0
2019-04-16,9.36,9.66,9.32,9.66,6284182,28.2318315398331,29.1366979353406,28.1111826870988,29.1366979353406,2083461.83410061,0.0,1.0
2019-04-17,9.26,9.39,9.21,9.38,7504753,27.9302094079973,28.3223181793839,27.7793983420794,28.2921559662003,2488130.74634885,0.0,1.0
2019-04-18,9.36,9.38,9.23,9.26,3167030,28.2318315398331,28.2921559662003,27.8397227684466,27.9302094079973,1049999.20951552,0.0,1.0
2019-04-22,9.22,9.32,9.1,9.31,3864894,27.809560555263,28.1111826870988,27.44761399706,28.0810204739152,1281369.49913997,0.0,1.0
2019-04-23,9.38,9.42,9.18,9.24,6926655,28.2921559662003,28.4128048189346,27.6889117025286,27.8698849816301,2296467.7551481,0.0,1.0
2019-04-24,9.47,9.49,9.37,9.37,6226576,28.5636158848525,28.6239403112197,28.2619937530167,28.2619937530167,2064363.10296659,0.0,1.0
2019-04-25,9.45,9.51,9.31,9.4,5299546,28.5032914584854,28.6842647375869,28.0810204739152,28.3524803925675,1757014.96695362,0.0,1.0
2019-04-26,9.54,9.565,9.42,9.49,3849612,28.7747513771376,28.8501569100966,28.4128048189346,28.6239403112197,1276302.89480726,0.0,1.0
2019-04-29,9.46,9.57,9.42,9.54,5648626,28.5334536716689,28.8652380166884,28.4128048189346,28.7747513771376,1872749.1797832,0.0,1.0
2019-04-30,9.57,9.6,9.43,9.49,4795495,28.8652380166884,28.9557246562391,28.4429670321182,28.6239403112197,1589901.56684199,0.0,1.0
2019-05-01,9.52,9.7,9.49,9.59,5543096,28.7144269507704,29.2573467880749,28.6239403112197,28.9255624430555,1837761.69416413,0.0,1.0
2019-05-02,9.41,9.6,9.36,9.5,6384992,28.382642605751,28.9557246562391,28.2318315398331,28.6541025244033,2116884.4478148,0.0,1.0
2019-05-03,9.49,9.52,9.38,9.43,7552497,28.6239403112197,28.7144269507704,28.2921559662003,28.4429670321182,2503959.8235155,0.0,1.0
2019-05-06,9.47,9.53,9.39,9.4,4890539,28.5636158848525,28.744589163954,28.3223181793839,28.3524803925675,1621412.51712324,0.0,1.0
2019-05-07,9.29,9.46,9.18,9.44,7543053,28.020696047548,28.5334536716689,27.6889117025286,28.4731292453018,2500828.75354312,0.0,1.0
2019-05-08,9.29,9.38,9.26,9.3,5261004,28.020696047548,28.2921559662003,27.9302094079973,28.0508582607316,1744236.72692017,0.0,1.0
2019-05-09,9.28,9.33,9.19,9.27,5103672,27.9905338343645,28.1413449002824,27.7190739157122,27.9603716211809,1692074.77214503,0.0,1.0
2019-05-10,9.3,9.32,9.13,9.27,5514540,28.0508582607316,28.1111826870988,27.5381006366107,27.9603716211809,1828294.2191396,0.0,1.0
2019-05-13,9.19,9.27,9.14,9.19,5129670,27.7190739157122,27.9603716211809,27.5682628497943,27.7190739157122,1700694.16616687,0.0,1.0
2019-05-14,9.34,9.37,9.15,9.17,5743122,28.171507113466,28.2619937530167,27.5984250629779,27.6587494893451,1904078.44578396,0.0,1.0
2019-05-15,9.39,9.46,9.28,9.28,4679047,28.3223181793839,28.5334536716689,27.9905338343645,27.9905338343645,1551294.32032091,0.0,1.0
2019-05-16,9.42,9.53,9.37,9.4,3363977,28.4128048189346,28.744589163954,28.2619937530167,28.3524803925675,1115295.14744994,0.0,1.0
2019-05-17,9.33,9.36,9.27,9.32,5150169,28.1413449002824,28.2318315398331,27.9603716211809,28.1111826870988,1707490.41811139,0.0,1.0
2019-05-20,9.17,9.34,9.11,9.32,6993985,27.6587494893451,28.171507113466,27.4777762102436,28.1111826870988,2318790.38763869,0.0,1.0
2019-05-21,9.24,9.29,9.21,9.21,6334900,27.8698849816301,28.020696047548,27.7793983420794,27.7793983420794,2100276.9131836,0.0,1.0
2019-05-22,9.17,9.26,9.1,9.24,6401878,27.6587494893451,27.9302094079973,27.44761399706,27.8698849816301,2122482.84336263,0.0,1.0
2019-05-23,9.17,9.2,9.09,9.1,13732134,27.6587494893451,27.7492361288958,27.4174517838764,27.44761399706,4552760.73954497,0.0,1.0
2019-05-24,9.13,9.23,9.07,9.19,8793409,27.5381006366107,27.8397227684466,27.3571273575092,27.7190739157122,2915372.60428434,0.0,1.0
2019-05-28,9.08,9.17,9.07,9.15,7111928,27.3872895706928,27.6587494893451,27.3571273575092,27.5984250629779,2357893.28744321,0.0,1.0
2019-05-29,9.01,9.08,8.88,9.03,7963197,27.1761540784077,27.3872895706928,26.7840453070212,27.2364785047749,2640123.57167957,0.0,1.0
2019-05-30,9.02,9.12,8.97,9.02,4129166,27.2063162915913,27.5079384234271,27.0555052256734,27.2063162915913,1368986.4118617,0.0,1.0
2019-05-31,9.05,9.12,8.94,8.95,4731463,27.2968029311421,27.5079384234271,26.9650185861227,26.9951807993062,1568672.35544087,0.0,1.0
2019-06-03,9.03,9.12,8.95,9.07,8394807,27.2364785047749,27.5079384234271,26.9951807993062,27.3571273575092,2783219.83499851,0.0,1.0
2019-06-04,9.04,9.095,8.91,9.07,5621005,27.2666407179585,27.4325328904682,26.8745319465719,27.3571273575092,1863591.69527373,0.0,1.0
2019-06-05,9.15,9.15,8.98,9.06,4750965,27.5984250629779,27.5984250629779,27.085667438857,27.3269651443257,1575138.06134956,0.0,1.0
2019-06-06,9.19,9.2,9.07,9.17,7049730,27.7190739157122,27.7492361288958,27.3571273575092,27.6587494893451,2337272.12160852,0.0,1.0
2019-06-07,9.43,9.47,9.23,9.24,11788586,28.4429670321182,28.5636158848525,27.8397227684466,27.8698849816301,3908395.55713261,0.0,1.0
2019-06-10,9.28,9.47,9.28,9.45,6201364,27.9905338343645,28.5636158848525,27.9905338343645,28.5032914584854,2056004.29990179,0.0,1.0
2019-06-11,9.3,9.36,9.18,9.31,7390973,28.0508582607316,28.2318315398331,27.6889117025286,28.0810204739152,2450408.05030282,0.0,1.0
2019-06-12,9.56,9.63,9.3,9.3,16291191,28.8350758035048,29.0462112957898,28.0508582607316,28.0508582607316,5401192.18070756,0.0,1.0
2019-06-13,9.61,9.68,9.51,9.62,9508079,28.9858868694227,29.1970223617078,28.6842647375869,29.0160490826063,3152314.76620401,0.0,1.0
2019-06-14,9.74,9.75,9.58,9.59,56852415,29.3779956408093,29.4081578539928,28.8954002298719,28.9255624430555,18848887.0673937,0.0,1.0
2019-06-17,38.72,39.53,38.3,39.33,3033890,29.1970223617078,29.8078071786753,28.8803191232801,29.6569961127574,4023431.54533683,0.0,0.25
2019-06-18,38.47,39.32,37.93,39.23,3971626,29.0085085293104,29.6494555594615,28.601318651332,29.5815905797984,5267021.98651894,0.0,1.0
2019-06-19,38.85,38.945,38.1301,38.61,2378648,29.2950495545544,29.3666848108654,28.7522051227829,29.1140762754529,3154474.09050835,0.0,1.0
2019-06-20,38.95,39.24,38.61,39.03,2304751,29.3704550875134,29.5891311330943,29.1140762754529,29.4307795138805,3056474.65054653,0.0,1.0
2019-06-21,38.25,38.79,37.77,38.79,4490184,28.8426163568007,29.249806234779,28.4806697985977,29.249806234779,5954714.22825703,0.0,1.0
2019-06-24,37.98,38.64,37.77,38.55,3046366,28.6390214178115,29.1366979353406,28.4806697985977,29.0688329556775,4039976.75032437,0.0,1.0
2019-06-25,37.04,38.07,36.92,38.05,2829522,27.9302094079973,28.7068863974745,27.8397227684466,28.6918052908828,3752406.34071261,0.0,1.0
2019-06-26,35.88,37.07,35.67,37.07,4874471,27.0555052256734,27.952831067885,26.8971536064596,27.952831067885,6464341.28733395,0.0,1.0
2019-06-27,36.27,36.31,36.0,36.0,2744126,27.3495868042133,27.3797490173969,27.1459918652242,27.1459918652242,3639157.356654,0.0,1.0
2019-06-28,36.17,36.45,36.02,36.31,18853708,27.2741812712544,27.4853167635395,27.161072971816,27.3797490173969,25003083.0101847,0.0,1.0
2019-07-01,36.87,36.99,36.18,36.55,2955076,27.8020200019671,27.8925066415178,27.2817218245503,27.5607222964984,3918911.36371714,0.0,1.0
2019-07-02,37.07,37.33,36.52,36.64,2109994,28.171507113466,28.3690952399699,27.7535322304768,27.8447267504017,2776474.72905743,0.29,1.0
2019-07-03,37.26,37.44,36.97,37.23,1013892,28.3158984366804,28.4526902165677,28.0955116801952,28.2930998066991,1334148.58809717,0.0,1.0
2019-07-05,37.26,37.29,36.53,37.02,1010154,28.3158984366804,28.3386970666616,27.7611317738039,28.1335093968306,1329229.87148602,0.0,1.0
2019-07-08,37.39,37.51,37.03,37.22,1559151,28.4146924999323,28.5058870198572,28.1411089401577,28.2855002633721,2051637.75360718,0.0,1.0
2019-07-09,37.71,37.74,37.23,37.41,1234398,28.6578778863987,28.68067651638,28.2930998066991,28.4298915865865,1624305.49688722,0.0,1.0
2019-07-10,38.01,38.07,37.59,37.8,1981267,28.885864186211,28.9314614461734,28.5666833664738,28.7262737763424,2607086.91921182,0.0,1.0
2019-07-11,37.62,38.09,37.37,37.97,1365301,28.5894819964551,28.9466605328276,28.3994934132782,28.8554660129027,1796556.63668088,0.0,1.0
2019-07-12,37.71,37.78,37.39,37.74,1085332,28.6578778863987,28.7110746896883,28.4146924999323,28.68067651638,1428154.23675962,0.0,1.0
2019-07-15,37.34,37.79,37.26,37.72,1811998,28.376694783297,28.7186742330153,28.3158984366804,28.6654774297258,2384351.16692399,0.0,1.0
2019-07-16,36.97,37.26,36.78,37.26,1763424,28.0955116801952,28.3158984366804,27.9511203569808,28.3158984366804,2320434.16834995,0.0,1.0
2019-07-17,36.57,37.03,36.37,36.88,1969706,27.7915299471122,28.1411089401577,27.6395390805707,28.0271157902515,2591874.16299421,0.0,1.0
2019-07-18,36.98,37.09,36.29,36.51,1483862,28.1031112235223,28.1867062001201,27.5787427339541,27.7459326871498,1952567.32692539,0.0,1.0
2019-07-19,36.5,37.11,36.39,36.99,1277529,27.7383331438227,28.2019052867743,27.6547381672249,28.1107107668494,1681060.22298548,0.0,1.0
2019-07-22,36.12,36.62,36.08,36.59,1510832,27.4495504973939,27.8295276637476,27.4191523240856,27.8067290337664,1988056.30151142,0.0,1.0
2019-07-23,36.58,36.67,36.04,36.23,1242205,27.7991294904393,27.867525380383,27.3887541507773,27.5331454739917,1634578.48259701,0.0,1.0
2019-07-24,36.94,37.06,36.39,36.57,1199577,28.072713050214,28.1639075701389,27.6547381672249,27.7915299471122,1578485.63837553,0.0,1.0
2019-07-25,35.27,36.82,34.62,36.82,4652404,26.8035893145925,27.9815185302891,26.3096189983326,27.9815185302891,6121952.06970529,0.0,1.0
2019-07-26,35.43,36.06,35.14,35.47,3032311,26.9251820078257,27.4039532374314,26.7047952513405,26.955580181134,3990122.6553928,0.0,1.0
2019-07-29,35.56,35.96,35.41,35.54,2529971,27.0239760710777,27.3279578041607,26.9099829211716,27.0087769844235,3329109.25185008,0.0,1.0
2019-07-30,35.49,35.82,35.02,35.36,1944024,26.9707792677882,27.2215641975816,26.6136007314156,26.8719852045362,2558080.02709067,0.0,1.0
2019-07-31,35.18,35.72,34.89,35.5,1852241,26.7351934246488,27.1455687643109,26.5148066681637,26.9783788111152,2437305.66467207,0.0,1.0
2019-08-01,34.57,35.3,34.54,35.15,1268373,26.2716212816973,26.8263879445737,26.2488226517161,26.7123947946676,1669012.13061211,0.0,1.0
2019-08-02,34.19,34.6,34.14,34.44,1058563,25.9828386352684,26.2944199116785,25.9448409186331,26.1728272184453,1392929.75175059,0.0,1.0
2019-08-05,33.35,34.0,32.89,33.83,1424237,25.3444769957942,25.838447312054,24.9948980027487,25.7092550754937,1874108.66509031,0.0,1.0
2019-08-06,33.54,33.75,33.09,33.47,1227228,25.4888683190086,25.6484587288771,25.1468888692902,25.4356715157191,1614870.71943887,0.0,1.0
2019-08-07,33.73,33.99,33.06,33.35,1308738,25.633259642223,25.8308477687269,25.124090239309,25.3444769957942,1722127.16432235,0.0,1.0
2019-08-08,34.43,34.47,33.57,33.78,1604823,26.1652276751182,26.1956258484265,25.5116669489898,25.6712573588584,2111736.10167145,0.0,1.0
2019-08-09,34.02,34.41,33.55,34.33,1320546,25.8536463987082,26.1500285884641,25.4964678623357,26.0892322418475,1737664.94006991,0.0,1.0
2019-08-12,33.92,33.98,33.46,33.84,1853987,25.7776509654374,25.8232482253999,25.428071972392,25.7168546188208,2439603.17114694,0.0,1.0
2019-08-13,34.33,34.38,33.69,33.96,1413975,26.0892322418475,26.1272299584829,25.6028614689147,25.8080491387457,1860605.22210916,0.0,1.0
2019-08-14,33.98,34.27,33.78,34.02,1826603,25.8232482253999,26.043634981885,25.6712573588584,25.8536463987082,2403569.42698439,0.0,1.0
2019-08-15,34.17,34.33,33.86,33.96,1362585,25.9676395486143,26.0892322418475,25.732053705475,25.8080491387457,1792982.73771998,0.0,1.0
2019-08-16,34.6,34.9,34.16,34.22,1913492,26.2944199116785,26.5224062114907,25.9600400052872,26.0056372652497,2517903.92875694,0.0,1.0
2019-08-19,34.55,34.89,34.52,34.89,567776,26.2564221950431,26.5148066681637,26.2336235650619,26.5148066681637,747118.577477147,0.0,1.0
2019-08-20,34.42,34.84,34.4,34.52,892577,26.1576281317912,26.4768089515283,26.142429045137,26.2336235650619,1174513.99588714,0.0,1.0
2019-08-21,34.26,34.64,34.14,34.51,646562,26.036035438558,26.3248180849868,25.9448409186331,26.2260240217348,850790.596451379,0.0,1.0
2019-08-22,34.59,34.64,34.2,34.27,1151091,26.2868203683514,26.3248180849868,25.9904381785955,26.043634981885,1514684.43623321,0.0,1.0
2019-08-23,33.8,34.62,33.73,34.46,1098160,25.6864564455125,26.3096189983326,25.633259642223,26.1880263050995,1445034.19842033,0.0,1.0
2019-08-26,33.86,34.08,33.48,34.07,703403,25.732053705475,25.8992436586706,25.4432710590461,25.8916441153435,925585.880264676,0.0,1.0
2019-08-27,33.76,34.17,33.6,34.07,1934204,25.6560582722042,25.9676395486143,25.534465578971,25.8916441153435,2545158.19800521,0.0,1.0
2019-08-28,33.81,33.96,33.56,33.71,585203,25.6940559888396,25.8080491387457,25.5040674056627,25.6180605555689,770050.218563938,0.0,1.0
2019-08-29,34.39,34.46,33.88,34.05,427886,26.1348295018099,26.1880263050995,25.7472527921291,25.8764450286894,563041.72709376,0.0,1.0
2019-08-30,34.7,34.73,34.31,34.44,797764,26.3704153449493,26.3932139749305,26.0740331551933,26.1728272184453,1049752.55178535,0.0,1.0
2019-09-03,34.67,34.86,34.5,34.66,1229931,26.347616714968,26.4920080381824,26.2184244784078,26.3400171716409,1618427.51210873,0.0,1.0
2019-09-04,35.16,35.17,34.76,34.84,1261459,26.7199943379947,26.7275938813218,26.4160126049117,26.4768089515283,1659914.21551059,0.0,1.0
2019-09-05,34.82,35.46,34.64,35.21,963002,26.4616098648741,26.9479806378069,26.3248180849868,26.7579920546301,1267184.03797915,0.0,1.0
2019-09-06,34.95,34.99,34.75,34.86,782262,26.5604039281261,26.5908021014344,26.4084130615846,26.4920080381824,1029353.9576425,0.0,1.0
2019-09-09,35.21,35.23,34.61,34.92,717052,26.7579920546301,26.7731911412842,26.3020194550056,26.5376052981449,943546.16999863,0.0,1.0
2019-09-10,35.71,35.71,34.84,35.13,601995,27.1379692209838,27.1379692209838,26.4768089515283,26.6971957080135,792146.283126365,0.0,1.0
2019-09-11,36.25,36.25,35.59,35.73,766468,27.5483445606458,27.5483445606458,27.0467747010589,27.1531683076379,1008571.1298853,0.0,1.0
2019-09-12,36.02,36.5,35.17,36.5,736069,27.3735550641231,27.7383331438227,26.7275938813218,27.7383331438227,968570.042067692,0.0,1.0
2019-09-13,35.58,36.22,35.44,36.02,541746,27.0391751577318,27.5255459306646,26.9327815511528,27.3735550641231,712866.519320884,0.0,1.0
2019-09-16,36.18,36.22,35.5,35.62,521139,27.4951477573563,27.5255459306646,26.9783788111152,27.0695733310401,685750.416269555,0.0,1.0
2019-09-17,35.92,36.33,35.64,36.21,594846,27.2975596308524,27.6091409072624,27.0847724176943,27.5179463873375,782739.138917408,0.0,1.0
2019-09-18,36.23,36.26,35.7,36.08,874966,27.5331454739917,27.5559441039729,27.1303696776567,27.4191523240856,1151340.23498857,0.0,1.0
2019-09-19,37.02,37.19,36.23,36.88,2023942,28.1335093968306,28.2627016333909,27.5331454739917,28.0271157902515,2663241.60925479,0.0,1.0
2019-09-20,37.43,37.56,36.81,37.21,3333909,28.4450906732406,28.5438847364926,27.973918986962,28.277900720045,4386985.97601565,0.0,1.0
2019-09-23,36.99,37.28,36.84,37.12,1749950,28.1107107668494,28.3310975233345,27.9967176169432,28.2095048301013,2302704.15561089,0.0,1.0
2019-09-24,37.22,37.29,36.91,37.16,1346429,28.2855002633721,28.3386970666616,28.0499144202328,28.2399030034096,1771723.56555046,0.0,1.0
2019-09-25,37.13,37.35,36.85,37.1,1218053,28.2171043734284,28.384294326624,28.0043171602703,28.1943057434472,1602797.6255632,0.0,1.0
2019-09-26,37.43,37.65,37.14,37.3,698485,28.4450906732406,28.6122806264363,28.2247039167555,28.3462966099887,919114.438773611,0.0,1.0
2019-09-27,37.53,37.69,37.28,37.48,1297066,28.5210861065114,28.6426787997446,28.3310975233345,28.483088389876,1706768.34669654,0.0,1.0
2019-09-30,37.59,37.85,37.44,37.53,1079903,28.5666833664738,28.7642714929778,28.4526902165677,28.5210861065114,1421010.38644343,0.0,1.0
2019-10-01,36.99,37.77,36.9,37.57,1076933,28.1107107668494,28.7034751463612,28.0423148769057,28.5514842798197,1417102.25687277,0.0,1.0
2019-10-02,36.76,36.78,36.41,36.56,814298,28.1563080268118,28.1716270192094,27.8882256598536,28.0031181028357,1063122.14127988,0.29,1.0
2019-10-03,37.3,37.43,36.52,36.76,1782524,28.5699208215473,28.6694942721318,27.9724801180405,28.1563080268118,2327207.89165978,0.0,1.0
2019-10-04,37.49,37.57,37.12,37.33,620655,28.7154512493247,28.7767272189151,28.4320498899688,28.5928993101438,810307.86345547,0.0,1.0
2019-10-07,37.15,37.53,37.13,37.31,502115,28.4550283785653,28.7460892341199,28.4397093861676,28.5775803177462,655545.726464691,0.0,1.0
2019-10-08,36.58,37.04,36.51,36.95,597782,28.0184370952333,28.3707739203784,27.9648206218416,28.3018384545891,780445.58608589,0.0,1.0
2019-10-09,36.31,36.79,36.29,36.79,709293,27.8116306978655,28.1792865154082,27.7963117054679,28.1792865154082,926030.879303191,0.0,1.0
2019-10-10,35.71,36.37,35.68,36.37,1789330,27.3520609259372,27.8575876750584,27.3290824373407,27.8575876750584,2336093.59356933,0.0,1.0
2019-10-11,36.53,36.83,35.75,35.83,1426114,27.9801396142393,28.2099245002034,27.3826989107324,27.4439748803228,1861890.08125921,0.0,1.0
2019-10-14,36.41,36.7,36.14,36.65,1302672,27.8882256598536,28.110351049619,27.6814192624858,28.0720535686249,1700728.0455378,0.0,1.0
2019-10-15,36.49,36.61,36.29,36.3,1257763,27.949501629444,28.0414155838297,27.7963117054679,27.8039712016667,1642096.25196501,0.0,1.0
2019-10-16,37.09,37.12,36.36,36.52,1721504,28.4090714013724,28.4320498899688,27.8499281788596,27.9724801180405,2247542.07759552,0.0,1.0
2019-10-17,37.54,37.71,37.0,37.09,1577208,28.7537487303187,28.8839601656984,28.3401359355832,28.4090714013724,2059153.70810656,0.0,1.0
2019-10-18,37.4,37.61,37.02,37.5,1606617,28.6465157835354,28.8073652037103,28.3554549279808,28.7231107455235,2097549.18378365,0.0,1.0
2019-10-21,37.82,37.83,37.36,37.54,1287879,28.9682146238853,28.9758741200841,28.6158777987402,28.7537487303187,1681414.76485192,0.0,1.0
2019-10-22,37.55,37.91,37.43,37.82,823073,28.7614082265175,29.0371500896745,28.6694942721318,28.9682146238853,1074578.50834664,0.0,1.0
2019-10-23,37.75,37.81,37.48,37.63,596316,28.9145981504936,28.9605551276865,28.7077917531259,28.822684196108,778531.622083626,0.0,1.0
2019-10-24,39.22,39.7,37.77,37.77,1602785,30.0405440917181,30.4081999092609,28.9299171428912,28.9299171428912,2092546.24377227,0.0,1.0
2019-10-25,39.18,39.29,38.82,39.26,943194,30.0099061069229,30.0941605651098,29.7341642437659,30.0711820765134,1231404.74976278,0.0,1.0
2019-10-28,39.08,39.39,39.08,39.34,810337,29.9333111449349,30.1707555270979,29.9333111449349,30.1324580461038,1057950.78288085,0.0,1.0
2019-10-29,39.44,39.58,39.03,39.12,824552,30.2090530080919,30.3162859548752,29.8950136639408,29.9639491297301,1076509.44474456,0.0,1.0
2019-10-30,40.05,40.06,39.29,39.46,622580,30.6762822762191,30.6839417724179,30.0941605651098,30.2243720004895,812821.083581227,0.0,1.0
2019-10-31,40.13,40.38,39.89,40.13,962222,30.7375582458095,30.9290456507797,30.5537303370382,30.7375582458095,1256247.11472533,0.0,1.0
2019-11-01,40.32,40.33,39.93,40.12,796130,30.8830886735868,30.8907481697856,30.5843683218334,30.7298987496107,1039402.56556832,0.0,1.0
2019-11-04,40.61,40.81,40.17,40.32,765501,31.1052140633522,31.2584039873283,30.7681962306047,30.8830886735868,999414.295837505,0.0,1.0
2019-11-05,39.76,40.45,39.69,40.45,1004571,30.4541568864537,30.9826621241713,30.400540413062,30.9826621241713,1311536.65192309,0.0,1.0
2019-11-06,39.88,40.02,39.44,39.75,819476,30.5460708408394,30.6533037876227,30.2090530080919,30.4464973902549,1069882.37702594,0.0,1.0
2019-11-07,39.83,40.18,39.68,39.95,613043,30.5077733598453,30.7758557268035,30.3928809168632,30.599687314231,800369.873015335,0.0,1.0
2019-11-08,39.81,40.1,39.67,39.75,450279,30.4924543674477,30.7145797572131,30.3852214206644,30.4464973902549,587870.257145864,0.0,1.0
2019-11-11,39.67,40.01,39.46,39.73,458943,30.3852214206644,30.6456442914238,30.2243720004895,30.4311783978573,599181.706065116,0.0,1.0
2019-11-12,39.2,39.88,39.14,39.78,755221,30.0252250993205,30.5460708408394,29.9792681221277,30.4694758788513,985993.047581514,0.0,1.0
2019-11-13,39.34,39.49,39.04,39.19,717591,30.1324580461038,30.2473504890859,29.9026731601396,30.0175656031217,936864.490006324,0.0,1.0
2019-11-14,39.72,39.93,39.21,39.43,674083,30.4235189016585,30.5843683218334,30.0328845955193,30.2013935118931,880061.798457522,0.0,1.0
2019-11-15,39.98,40.08,39.69,39.82,780210,30.6226658028274,30.6992607648155,30.400540413062,30.5001138636465,1018617.90873608,0.0,1.0
2019-11-18,40.2,40.26,39.96,40.08,480471,30.7911747192012,30.837131696394,30.6073468104298,30.6992607648155,627287.993268906,0.0,1.0
2019-11-19,40.46,40.56,40.1,40.35,596980,30.9903216203701,31.0669165823582,30.7145797572131,30.9060671621833,779398.5198309,0.0,1.0
2019-11-20,40.52,40.67,40.25,40.5,730559,31.036278597563,31.1511710405451,30.8294722001952,31.0209596051653,953795.107456098,0.0,1.0
2019-11-21,39.7,40.49,39.69,40.35,744438,30.4081999092609,31.0133001089665,30.400540413062,30.9060671621833,971915.098170582,0.0,1.0
2019-11-22,39.85,40.1,39.42,39.76,470396,30.5230923522429,30.7145797572131,30.1937340156943,30.4541568864537,614134.386636699,0.0,1.0
2019-11-25,40.22,40.42,40.01,40.01,726877,30.8064937115988,30.9596836355749,30.6456442914238,30.6456442914238,948988.002779196,0.0,1.0
2019-11-26,40.73,40.76,40.09,40.28,919419,31.1971280177379,31.2201065063343,30.7069202610143,30.8524506887916,1200364.84924856,0.0,1.0
2019-11-27,40.83,40.84,40.53,40.72,582553,31.273722979726,31.2813824759248,31.0439380937618,31.1894685215391,760563.077361133,0.0,1.0
2019-11-29,40.49,41.01,40.49,40.83,250634,31.0133001089665,31.4115939113045,31.0133001089665,31.273722979726,327219.95480468,0.0,1.0
2019-12-02,40.09,40.5,39.99,40.43,888763,30.7069202610143,31.0209596051653,30.6303252990262,30.9673431317737,1160341.32915754,0.0,1.0
2019-12-03,40.33,40.48,39.9,40.01,673540,30.8907481697856,31.0056406127677,30.561389833237,30.6456442914238,879352.874546727,0.0,1.0
2019-12-04,40.13,40.77,40.09,40.33,769774,30.7375582458095,31.2277660025331,30.7069202610143,30.8907481697856,1004992.99173224,0.0,1.0
2019-12-05,40.23,40.34,39.97,40.2,617486,30.8141532077976,30.8984076659845,30.6150063066286,30.7911747192012,806170.515622471,0.0,1.0
2019-12-06,40.43,40.78,40.34,40.38,907935,30.9673431317737,31.2354254987319,30.8984076659845,30.9290456507797,1185371.69604119,0.0,1.0
2019-12-09,40.58,40.76,40.28,40.47,599474,31.0822355747558,31.2201065063343,30.8524506887916,30.9979811165689,782654.608658764,0.0,1.0
2019-12-10,40.47,40.78,40.35,40.6,491409,30.9979811165689,31.2354254987319,30.9060671621833,31.0975545671534,641568.305858794,0.0,1.0
2019-12-11,40.01,40.66,39.82,40.58,564601,30.6456442914238,31.1435115443462,30.5001138636465,31.0822355747558,737125.504531218,0.0,1.0
2019-12-12,39.42,40.08,39.16,39.93,1107686,30.1937340156943,30.6992607648155,29.9945871145253,30.5843683218334,1446160.3886854,0.0,1.0
2019-12-13,39.46,39.49,38.94,39.44,1385749,30.2243720004895,30.2473504890859,29.8260781981516,30.2090530080919,1809190.7927521,0.0,1.0
2019-12-16,39.78,39.92,39.21,39.48,957781,30.4694758788513,30.5767088256346,30.0328845955193,30.2396909928871,1250449.08325599,0.0,1.0
2019-12-17,39.68,39.92,39.54,39.89,641661,30.3928809168632,30.5767088256346,30.2856479700799,30.5537303370382,837732.643695292,0.0,1.0
2019-12-18,39.95,40.1,39.49,39.6,395775,30.599687314231,30.7145797572131,30.2473504890859,30.3316049472728,516711.53001118,0.0,1.0
2019-12-19,40.33,40.4,39.82,39.84,729508,30.8907481697856,30.9443646431773,30.5001138636465,30.5154328560441,952422.954545882,0.0,1.0
2019-12-20,41.03,41.15,40.43,40.46,2875975,31.4269129037021,31.5188268580878,30.9673431317737,30.9903216203701,3754783.50710354,0.0,1.0
2019-12-23,41.03,41.16,40.84,41.07,725256,31.4269129037021,31.5264863542866,31.2813824759248,31.4575508884973,946871.675597974,0.0,1.0
2019-12-24,40.94,41.2,40.66,41.09,192737,31.3579774379128,31.5571243390818,31.1435115443462,31.4728698808949,251631.432404181,0.0,1.0
2019-12-26,41.09,41.28,40.78,41.01,285684,31.4728698808949,31.6184003086722,31.2354254987319,31.4115939113045,372980.144626907,0.0,1.0
2019-12-27,41.16,41.31,40.94,41.25,613681,31.5264863542866,31.6413787972687,31.3579774379128,31.5954218200758,801202.825971298,0.0,1.0
2019-12-30,41.12,41.37,40.91,41.1,616526,31.4958483694913,31.6873357744615,31.3349989493164,31.4805293770937,804917.169481835,0.0,1.0
2019-12-31,41.2,41.37,41.11,41.11,740680,31.5571243390818,31.6873357744615,31.4881888732925,31.4881888732925,967008.770257547,0.0,1.0
2020-01-02,40.43,41.06,40.19,40.96,825814,31.1894685215391,31.6754780483402,31.0043220351387,31.5983336790067,1070478.64560253,0.29,1.0
2020-01-03,41.02,41.06,40.16,40.22,621468,31.6446203006068,31.6754780483402,30.9811787243386,31.0274653459387,805590.875094531,0.0,1.0
2020-01-06,40.72,41.15,40.66,41.0,781267,31.4131871926063,31.7449079807404,31.3669005710062,31.6291914267401,1012733.66643573,0.0,1.0
2020-01-07,39.91,40.71,39.74,40.55,695201,30.7883178010048,31.4054727556729,30.6571723731379,31.2820417647393,901168.816345481,0.0,1.0
2020-01-08,40.28,40.36,39.77,39.91,679885,31.0737519675388,31.1354674630056,30.6803156839379,30.7883178010048,881315.131452698,0.0,1.0
2020-01-09,40.29,40.49,40.19,40.28,400869,31.0814664044722,31.2357551431392,31.0043220351387,31.0737519675388,519634.813873392,0.0,1.0
2020-01-10,40.62,40.72,40.15,40.37,477906,31.3360428232728,31.4131871926063,30.9734642874052,31.143181899939,619495.634132291,0.0,1.0
2020-01-13,41.31,41.34,40.64,40.64,536444,31.868338971674,31.8914822824741,31.3514716971395,31.3514716971395,695376.739267686,0.0,1.0
2020-01-14,41.21,41.4,40.83,41.3,520597,31.7911946023405,31.9377689040742,31.4980459988731,31.8606245347406,674834.73453434,0.0,1.0
2020-01-15,41.24,41.7,41.06,41.31,791958,31.8143379131405,32.1692020120747,31.6754780483402,31.868338971674,1026592.09847991,0.0,1.0
2020-01-16,41.35,41.57,41.24,41.29,980063,31.8991967194074,32.0689143319411,31.8143379131405,31.8529100978073,1270427.13352541,0.0,1.0
2020-01-17,41.71,41.93,41.21,41.4,1856235,32.176916449008,32.3466340615418,31.7911946023405,31.9377689040742,2406183.38841437,0.0,1.0
2020-01-21,41.54,41.95,41.44,41.6,696490,32.0457710211411,32.3620629354085,31.9686266518076,32.0920576427412,902839.70951777,0.0,1.0
2020-01-22,41.29,41.79,41.08,41.71,528181,31.8529100978073,32.2386319444749,31.6909069222069,32.176916449008,684665.652935154,0.0,1.0
2020-01-23,41.4,41.52,40.98,41.33,773881,31.9377689040742,32.0303421472744,31.6137625528734,31.8837678455407,1003159.40967038,0.0,1.0
2020-01-24,40.93,41.56,40.82,41.45,961121,31.5751903682066,32.0611998950078,31.4903315619398,31.9763410887409,1245873.17039933,0.0,1.0
2020-01-27,40.7,40.93,40.38,40.57,798547,31.3977583187396,31.5751903682066,31.1508963368723,31.297470638606,1035133.22734897,0.0,1.0
2020-01-28,40.81,40.99,40.64,40.76,463529,31.4826171250064,31.6214769898068,31.3514716971395,31.4440449403397,600859.147601636,0.0,1.0
2020-01-29,40.73,41.01,40.69,40.83,834719,31.4209016295396,31.6369058636735,31.3900438818062,31.4980459988731,1082021.937844,0.0,1.0
2020-01-30,41.25,41.31,40.52,40.59,576103,31.8220523500739,31.868338971674,31.2588984539392,31.3128995124727,746785.546342828,0.0,1.0
2020-01-31,40.93,41.26,40.8,41.1,728073,31.5751903682066,31.8297667870072,31.4749026880731,31.7063357960736,943779.832916098,0.0,1.0
2020-02-03,41.37,41.6,41.01,41.01,602856,31.9146255932741,32.0920576427412,31.6369058636735,31.6369058636735,781464.681360888,0.0,1.0
2020-02-04,41.48,41.89,41.33,41.59,888091,31.999484399541,32.3157763138084,31.8837678455407,32.0843432058078,1151206.50758137,0.0,1.0
2020-02-05,41.38,41.78,41.18,41.65,882944,31.9223400302075,32.2309175075415,31.7680512915404,32.1306298274079,1144534.60133018,0.0,1.0
2020-02-06,41.29,41.99,40.88,40.98,603672,31.8529100978073,32.3929206831419,31.5366181835399,31.6137625528734,782522.438404014,0.0,1.0
2020-02-07,41.07,41.35,41.03,41.35,375533,31.6831924852736,31.8991967194074,31.6523347375402,31.8991967194074,486792.494701053,0.0,1.0
2020-02-10,41.82,41.84,41.02,41.21,851578,32.2617752552749,32.2772041291416,31.6446203006068,31.7911946023405,1103875.76871416,0.0,1.0
2020-02-11,41.76,42.25,41.66,41.91,717975,32.2154886336748,32.593496043409,32.1383442643413,32.3312051876751,930690.089507418,0.0,1.0
2020-02-12,41.99,42.28,41.75,41.96,597407,32.3929206831419,32.6166393542091,32.2077741967414,32.3697773723418,774401.301302075,0.0,1.0
2020-02-13,42.29,42.38,41.91,41.91,400254,32.6243537911424,32.6937837235426,32.3312051876751,32.3312051876751,518837.60727839,0.0,1.0
2020-02-14,42.63,42.74,42.29,42.4,222850,32.8866446468764,32.9715034531432,32.6243537911424,32.7092125974093,288873.966985937,0.0,1.0
2020-02-18,42.68,42.79,42.44,42.56,390124,32.9252168315431,33.01007563781,32.7400703451427,32.8326435883429,505706.383201354,0.0,1.0
2020-02-19,42.34,42.72,42.27,42.72,659955,32.6629259758092,32.9560745792765,32.6089249172757,32.9560745792765,855480.452691065,0.0,1.0
2020-02-20,42.76,42.86,42.29,42.36,545795,32.9869323270099,33.0640766963434,32.6243537911424,32.6783548496759,707498.168324387,0.0,1.0
2020-02-21,42.18,42.99,42.11,42.71,796076,32.5394949848756,33.164364376477,32.4854939263421,32.9483601423432,1031930.14198921,0.0,1.0
2020-02-24,41.41,41.86,41.31,41.51,617948,31.9454833410075,32.2926330030083,31.868338971674,32.022627710341,801028.001575166,0.0,1.0
2020-02-25,39.87,41.67,39.83,41.47,1201921,30.7574600532714,32.1460587012746,30.726602305538,31.9917699626076,1558015.19979226,0.0,1.0
2020-02-26,39.36,40.32,39.3,40.03,516991,30.3640237696705,31.1046097152722,30.3177371480704,30.880891044205,670160.381718764,0.0,1.0
2020-02-27,36.76,38.89,36.76,38.71,946234,28.3582701669992,30.001445233803,28.3582701669992,29.8625853690027,1226575.58571672,0.0,1.0
2020-02-28,35.69,36.81,34.81,36.02,2251479,27.5328254151306,28.3968423516659,26.8539549649957,27.7874018339312,2918526.67855297,0.0,1.0
2020-03-02,37.19,37.22,35.25,35.98,879604,28.6899909551333,28.7131342659333,27.1933901900631,27.7565440861978,1140205.05657033,0.0,1.0
2020-03-03,37.16,38.47,36.73,37.24,2219144,28.6668476443332,29.6774388826022,28.3351268561991,28.7285631398,2876611.75944824,0.0,1.0
2020-03-04,39.12,39.16,37.65,37.79,1090960,30.1788772832701,30.2097350310035,29.0448550540674,29.1528571711344,1414179.68599048,0.0,1.0
2020-03-05,38.14,38.56,37.44,38.31,714300,29.4228624638016,29.7468688150024,28.8828518784671,29.5540078916686,925926.294000696,0.0,1.0
2020-03-06,37.12,37.29,36.02,37.15,1052291,28.6359898965998,28.7671353244668,27.7874018339312,28.6591332073999,1364054.18709266,0.0,1.0
2020-03-09,33.15,35.55,32.99,34.8,1215562,25.5733584340594,27.4248232980637,25.4499274431258,26.8462405280623,1575697.63095068,0.0,1.0
2020-03-10,34.33,34.4,32.31,34.15,1044286,26.4836619921948,26.5376630507283,24.9253457316579,26.3448021273945,1353677.53864876,0.0,1.0
2020-03-11,31.15,33.47,30.99,33.34,2124422,24.0304710473891,25.8202204159266,23.9070400564555,25.7199327357931,2753826.38856719,0.0,1.0
2020-03-12,27.11,29.59,27.08,28.82,2728005,20.9138385263152,22.8270188857863,20.8906952155152,22.2330072419183,3536233.45886234,0.0,1.0
2020-03-13,31.37,31.39,27.77,28.8,1216240,24.2001886599229,24.2156175337896,21.4229913639164,22.2175783680516,1576576.50261151,0.0,1.0
2020-03-16,25.16,29.49,25.08,28.86,1358894,19.4095233243117,22.7498745164528,19.3478078288449,22.2638649896517,1761494.7296091,0.0,1.0
2020-03-17,26.49,26.49,24.29,25.76,1537031,20.4355434364474,20.4355434364474,18.7383673111102,19.8723895403128,1992408.53646113,0.0,1.0
2020-03-18,23.51,26.84,21.15,24.48,1949045,18.1366412303088,20.7055487291147,16.3160341140379,18.8849416128438,2526490.28936103,0.0,1.0
2020-03-19,23.86,25.75,22.34,23.16,1641257,18.4066465229761,19.8646751033795,17.2340521091067,17.8666359376415,2127513.66584446,0.0,1.0
2020-03-20,22.7,24.97,22.0,24.2,2686123,17.5117718387073,19.2629490225781,16.9717612533727,18.66893737871,3481943.04160721,0.0,1.0
2020-03-23,23.9,24.2,21.5,22.4,1811380,18.4375042707095,18.66893737871,16.5860394067052,17.2803387307068,2348039.15781461,0.0,1.0
2020-03-24,25.1,25.67,23.82,24.9,1035647,19.3632367027116,19.8029596079126,18.3757887752427,19.2089479640446,1342479.05446302,0.0,1.0
2020-03-25,26.4,28.34,24.9,25.18,1026804,20.3661135040473,21.8627142691174,19.2089479640446,19.4249521981784,1331016.1310165,0.0,1.0
2020-03-26,27.54,27.91,26.34,26.73,996544,21.2455593144493,21.5309934809833,20.3198268824472,20.6206899228479,1291790.9740006,0.0,1.0
2020-03-27,28.07,28.66,25.73,26.41,891209,21.6544244719169,22.1095762509847,19.8492462295128,20.3738279409806,1155248.28020449,0.0,1.0
2020-03-30,28.83,28.96,27.09,28.3,982578,22.2407216788516,22.3410093589852,20.8984096524485,21.831856521384,1273687.25480417,0.0,1.0
2020-03-31,29.27,29.67,27.69,28.73,1761467,22.5801569039191,22.8887343812531,21.3612758684496,22.1635773095181,2283338.38907255,0.0,1.0
2020-04-01,27.8,28.61,25.4,27.66,1638751,21.4461346747165,22.0710040663179,19.5946698107122,21.3381325576495,2124265.21100368,0.0,1.0
2020-04-02,27.8,28.92,26.78,27.05,1825021,21.677567782717,22.5509086430279,20.8822037849339,21.0927413137588,2340464.77485589,0.3,1.0
2020-04-03,27.32,27.87,26.69,27.57,1544635,21.3032788425838,21.7321515864864,20.8120246086589,21.4982209989032,1980888.88155781,0.0,1.0
2020-04-06,29.8,29.93,27.66,27.71,1183607,23.2371050332722,23.3384749545583,21.5684001751781,21.607388606442,1517895.1314932,0.0,1.0
2020-04-07,30.35,31.93,29.8,31.15,1125042,23.6659777771749,24.8980122051134,23.2371050332722,24.2897926773969,1442789.5192622,0.0,1.0
2020-04-08,31.77,32.09,29.87,31.01,876591,24.773249225069,25.0227751851579,23.2916888370416,24.1806250698581,1124168.08215122,0.0,1.0
2020-04-09,32.91,33.5,31.91,32.52,1661577,25.6621854578855,26.1222489467993,24.8824168326079,25.3580756940272,2130859.00886111,0.0,1.0
2020-04-13,31.69,32.86,31.61,32.86,701656,24.7108677350468,25.6231970266216,24.6484862450246,25.6231970266216,899825.893546587,0.0,1.0
2020-04-14,32.65,33.59,32.37,32.65,1002821,25.4594456153133,26.1924281230742,25.2411104002356,25.4594456153133,1286049.43503979,0.0,1.0
2020-04-15,31.66,32.54,31.02,31.44,1034379,24.6874746762885,25.3736710665328,24.1884227561108,24.5159255787274,1326520.41447778,0.0,1.0
2020-04-16,30.5,32.11,30.41,31.77,1128457,23.7829430709665,25.0383705576634,23.7127638946915,24.773249225069,1447169.0235014,0.0,1.0
2020-04-17,31.8,32.23,31.09,31.59,758226,24.7966422838274,25.1319427926967,24.2430065598803,24.6328908725191,972373.054545607,0.0,1.0
2020-04-20,30.22,31.57,30.15,31.18,679773,23.5646078558888,24.6172955000135,23.5100240521193,24.3131857361553,871762.44075992,0.0,1.0
2020-04-21,28.3,30.01,28.21,29.42,1190744,22.0674520953558,23.4008564445805,21.9972729190808,22.9407929556667,1527047.84650204,0.0,1.0
2020-04-22,28.28,29.09,28.19,28.84,680200,22.0518567228502,22.6834693093251,21.9816775465753,22.4885271530057,872310.039093785,0.0,1.0
2020-04-23,28.07,28.62,27.82,28.35,804161,21.8881053115419,22.3169780554446,21.6931631552225,22.1064405266197,1031281.55446589,0.0,1.0
2020-04-24,27.88,28.24,27.62,28.24,916755,21.7399492727392,22.0206659778391,21.537209430167,22.0206659778391,1175675.66875834,0.0,1.0
2020-04-27,29.3,29.45,28.03,28.03,619184,22.8472207206334,22.964186014425,21.8569145665308,21.8569145665308,794061.186777778,0.0,1.0
2020-04-28,29.63,30.54,29.44,30.17,1026698,23.104544366975,23.8141338159776,22.9563883281722,23.5256194246249,1316670.05662674,0.0,1.0
2020-04-29,31.08,31.34,29.99,30.8,1011325,24.2352088736275,24.4379487161997,23.3852610720749,24.0168736585498,1296955.23417601,0.0,1.0
2020-04-30,30.17,30.73,29.59,30.45,1541395,23.5256194246249,23.9622898547803,23.0733536219639,23.7439546397026,1976733.80286528,0.0,1.0
2020-05-01,29.08,29.84,28.1,29.66,1451834,22.6756716230723,23.2682957782833,21.9114983703003,23.1279374257333,1861877.937809,0.0,1.0
2020-05-04,28.74,28.94,28.15,28.53,974740,22.4105502904779,22.5665040155335,21.9504868015642,22.2467988791696,1250037.47060611,0.0,1.0
2020-05-05,28.36,29.19,28.35,28.96,981019,22.1142382128724,22.7614461718528,22.1064405266197,22.582099388039,1258089.85922044,0.0,1.0
2020-05-06,27.72,28.79,27.27,28.79,952584,21.6151862926948,22.4495387217418,21.2642904113199,22.4495387217418,1221623.91396665,0.0,1.0
2020-05-07,28.24,29.07,27.93,28.1,883886,22.0206659778391,22.6678739368195,21.7789377040031,21.9114983703003,1133523.4213679,0.0,1.0
2020-05-08,28.82,29.55,28.72,28.72,751304,22.4729317805001,23.0421628769528,22.3949549179724,22.3949549179724,963496.062351245,0.0,1.0
2020-05-11,27.86,28.81,27.74,28.47,1695814,21.7243539002337,22.4651340942474,21.6307816652003,22.200012761653,2174765.62281062,0.0,1.0
2020-05-12,26.37,27.99,26.36,27.99,1494340,20.56249864857,21.8257238215197,20.5547009623173,21.8257238215197,1916388.97944635,0.0,1.0
2020-05-13,24.33,26.15,24.13,26.15,1387508,18.9717706530038,20.390949551009,18.8158169279482,20.390949551009,1779384.23658179,0.0,1.0
2020-05-14,24.82,24.88,22.99,23.81,1342905,19.3538572793898,19.4006433969064,17.9268806951318,18.5662909678594,1722183.93567956,0.0,1.0
2020-05-15,24.46,24.71,23.78,24.53,2001428,19.0731405742898,19.2680827306092,18.5428979091011,19.1277243780593,2566694.7029159,0.0,1.0
2020-05-18,25.58,26.3,25.42,25.67,1749944,19.9464814346007,20.5079148448006,19.8217184545563,20.0166606108757,2244183.65047329,0.0,1.0
2020-05-19,25.41,25.86,25.3,25.43,854570,19.8139207683036,20.1648166496785,19.728146219523,19.8295161408091,1095927.65379061,0.0,1.0
2020-05-20,26.5,26.61,25.91,26.25,1191756,20.6638685698561,20.7496431186367,20.2038050809424,20.4689264135367,1528345.66737761,0.0,1.0
2020-05-21,27.05,27.46,26.34,26.43,2089580,21.0927413137588,21.4124464501226,20.5391055898117,20.6092847660867,2679743.6217136,0.0,1.0
2020-05-22,27.16,27.19,26.65,26.91,1517733,21.1785158625393,21.2019089212977,20.7808338636478,20.9835737062199,1946388.90409281,0.0,1.0
2020-05-26,29.74,29.77,28.02,28.04,1961442,23.1903189157555,23.2137119745138,21.8491168802781,21.8647122527836,2515415.38915053,0.0,1.0
2020-05-27,30.89,31.09,29.93,30.63,1607302,24.0870528348248,24.2430065598803,23.3384749545583,23.8843129922526,2061255.02860264,0.0,1.0
2020-05-28,31.17,31.33,30.73,31.15,1293705,24.3053880499025,24.4301510299469,23.9622898547803,24.2897926773969,1659088.29627436,0.0,1.0
2020-05-29,31.12,31.27,30.37,30.61,1778590,24.2663996186386,24.3833649124302,23.6815731496804,23.868717619747,2280920.18881478,0.0,1.0
2020-06-01,31.15,31.89,31.04,31.14,1506029,24.2897926773969,24.8668214601023,24.2040181286164,24.2819949911441,1931379.32353186,0.0,1.0
2020-06-02,32.54,32.77,31.39,31.49,962832,25.3736710665328,25.5530178503466,24.4769371474635,24.5549140099913,1234766.27397934,0.0,1.0
2020-06-03,35.34,36.02,33.06,33.1,2875469,27.55702321731,28.0872658824988,25.7791507516771,25.8103414966882,3687592.58424429,0.0,1.0
2020-06-04,35.3,35.38,34.51,35.07,1226534,27.5258324722989,27.5882139623211,26.9098152583296,27.3464856884851,1572946.07687424,0.0,1.0
2020-06-05,35.33,38.15,35.26,37.07,2617095,27.5492255310572,29.7481730543401,27.4946417272878,28.9060229390403,3356245.57742157,0.0,1.0
2020-06-08,36.11,36.48,35.58,36.04,1227028,28.1574450587738,28.4459594501265,27.7441676873766,28.1028612550043,1573579.59813168,0.0,1.0
2020-06-09,35.98,36.64,34.63,34.95,1454105,28.0560751374877,28.5707224301709,27.0033874933629,27.2529134534518,1864790.34018886,0.0,1.0
2020-06-10,34.78,35.93,34.53,35.71,860676,27.1203527871546,28.0170867062238,26.9254106308352,27.8455376086627,1103758.18172167,0.0,1.0
2020-06-11,31.55,33.41,31.23,32.77,1257022,24.601700127508,26.0520697705243,24.3521741674191,25.5530178503466,1612044.85439833,0.0,1.0
2020-06-12,32.06,33.19,31.54,33.09,1441736,24.9993821263995,25.8805206729632,24.5939024412552,25.8025438104355,1848927.9425506,0.0,1.0
2020-06-15,31.95,32.39,30.76,30.78,1469565,24.913607577619,25.2567057727411,23.9856829135387,24.0012782860442,1884616.73419708,0.0,1.0
2020-06-16,33.79,33.95,32.59,33.49,1820860,26.3483818481298,26.4731448281742,25.4126594977967,26.1144512605465,2335128.57657204,0.0,1.0
2020-06-17,32.1,33.92,32.09,33.92,870244,25.0305728714106,26.4497517694159,25.0227751851579,26.4497517694159,1116028.48818161,0.0,1.0
2020-06-18,31.41,32.21,31.32,31.52,1207002,24.4925325199691,25.1163474201912,24.4223533436941,24.5783070687496,1547897.62100305,0.0,1.0
2020-06-19,30.74,31.92,30.2,31.08,3292089,23.9700875410331,24.8902145188607,23.5490124833832,24.2352088736275,4221879.27710999,0.0,1.0
2020-06-22,30.47,30.85,29.79,30.57,788082,23.7595500122082,24.0558620898136,23.2293073470194,23.8375268747359,1010661.33523832,0.0,1.0
2020-06-23,30.3,31.15,29.99,30.89,734210,23.626989345911,24.2897926773969,23.3852610720749,24.0870528348248,941574.174953023,0.0,1.0
2020-06-24,28.94,30.0,28.52,29.84,1149317,22.5665040155335,23.3930587583277,22.2390011929169,23.2682957782833,1473920.54866385,0.0,1.0
2020-06-25,30.2,30.22,28.69,28.85,1389272,23.5490124833832,23.5646078558888,22.3715618592141,22.4963248392585,1781646.44609218,0.0,1.0
2020-06-26,29.22,30.1,28.97,30.03,1430875,22.7848392306112,23.4710356208555,22.5898970742918,23.416451817086,1834999.45190873,0.0,1.0
2020-06-29,30.03,30.33,29.05,29.61,1058407,23.416451817086,23.6503824046693,22.652278564314,23.0889489944694,1357334.68325071,0.0,1.0
2020-06-30,29.83,30.28,29.66,30.0,1354232,23.2604980920305,23.6113939734054,23.1279374257333,23.3930587583277,1736710.0394914,0.0,1.0
2020-07-01,30.01,30.74,29.87,30.0,846730,23.4008564445805,23.9700875410331,23.2916888370416,23.3930587583277,1085873.38930003,0.0,1.0
2020-07-02,30.07,30.53,29.56,30.4,826880,23.6815731496804,24.0438453029512,23.2799235884454,23.9414640422442,1049942.1403656,0.3,1.0
2020-07-06,29.86,30.91,29.72,30.91,654771,23.5161880362307,24.3431136034793,23.4059312939309,24.3431136034793,831404.393853189,0.0,1.0
2020-07-07,28.88,29.36,28.8,29.36,927647,22.744390840132,23.1224139565885,22.6813869873893,23.1224139565885,1177892.4108501,0.0,1.0
2020-07-08,28.87,29.06,28.62,28.8,625093,22.7365153585392,22.8861495088032,22.5396283187181,22.6813869873893,793720.34920128,0.0,1.0
2020-07-09,28.25,28.94,27.61,28.74,871070,22.2482354997829,22.7916437296891,21.7442046778409,22.6341340978322,1106052.99464041,0.0,1.0
2020-07-10,28.61,28.78,28.04,28.18,972649,22.5317528371253,22.6656360242036,22.0828503863332,22.193107128633,1235034.31318264,0.0,1.0
2020-07-13,28.81,29.65,28.39,28.87,963478,22.6892624689821,23.350802922781,22.3584922420827,22.7365153585392,1223389.31104292,0.0,1.0
2020-07-14,29.41,29.57,28.58,28.88,991968,23.1617913645527,23.2877990700382,22.5081263923467,22.744390840132,1259564.87651677,0.0,1.0
2020-07-15,29.5,30.09,29.29,30.09,578411,23.2326706988883,23.6973241128661,23.0672855854386,23.6973241128661,734445.243990674,0.0,1.0
2020-07-16,29.07,29.46,28.89,29.31,414692,22.8940249903961,23.201168772517,22.7522663217249,23.0830365486243,526560.814232405,0.0,1.0
2020-07-17,29.61,29.66,28.91,29.12,637703,23.3193009964096,23.3586784043738,22.7680172849106,22.9334023983603,809732.068422946,0.0,1.0
2020-07-20,28.57,29.51,28.41,29.51,403409,22.5002509107539,23.2405461804812,22.3742432052684,23.2405461804812,512234.071331688,0.0,1.0
2020-07-21,28.94,29.27,28.63,28.71,617926,22.7916437296891,23.0515346222529,22.5475038003109,22.6105076530537,784619.953351822,0.0,1.0
2020-07-22,29.52,29.52,28.63,28.67,761555,23.248421662074,23.248421662074,22.5475038003109,22.5790057266823,966994.832026565,0.0,1.0
2020-07-23,29.7,30.1,29.33,29.34,648732,23.3901803307452,23.7051995944589,23.09878751181,23.1066629934028,823736.291364717,0.0,1.0
2020-07-24,28.85,29.75,28.84,29.69,605651,22.7207643953535,23.4295577387094,22.7128889137607,23.3823048491524,769033.604942152,0.0,1.0
2020-07-27,28.99,29.04,28.06,28.66,769729,22.8310211376533,22.8703985456175,22.0986013495189,22.5711302450895,977373.879839244,0.0,1.0
2020-07-28,30.02,30.23,29.02,29.02,773685,23.6421957417162,23.8075808551659,22.8546475824318,22.8546475824318,982397.064711639,0.0,1.0
2020-07-29,30.56,30.69,29.865,30.27,558153,24.0674717477297,24.1698530084367,23.5201257770271,23.8390827815373,708722.372619343,0.0,1.0
2020-07-30,30.49,30.54,29.56,29.97,773483,24.0123433765798,24.051720784544,23.2799235884454,23.602818333752,982140.572460826,0.0,1.0
2020-07-31,30.72,31.13,29.44,30.46,1307800,24.1934794532152,24.5163741985218,23.1854178093313,23.9887169318013,1660596.85948401,0.0,1.0
2020-08-03,30.3,30.73,30.135,30.73,651298,23.8627092263158,24.2013549348081,23.7327637800339,24.2013549348081,826994.504808238,0.0,1.0
2020-08-04,31.04,31.11,30.14,30.14,666245,24.4454948641862,24.5006232353361,23.7367015208303,23.7367015208303,845973.661604925,0.0,1.0
2020-08-05,31.66,31.71,30.76,31.21,763912,24.9337747229425,24.9731521309067,24.2249813795866,24.5793780512646,969987.664873946,0.0,1.0
2020-08-06,31.66,32.05,31.33,31.5,1035299,24.9337747229425,25.2409185050634,24.6738838303787,24.807767017457,1314585.00384381,0.0,1.0
2020-08-07,32.13,32.14,31.35,31.62,415925,25.3039223578062,25.311797839399,24.6896347935644,24.9022727965711,528126.432773271,0.0,1.0
2020-08-10,32.18,32.85,32.08,32.36,903048,25.3432997657704,25.8709570324909,25.2645449498419,25.4850584344416,1146657.49561348,0.0,1.0
2020-08-11,32.27,33.01,32.21,32.7,624790,25.414179100106,25.9969647379764,25.3669262105489,25.7528248085982,793335.610825057,0.0,1.0
2020-08-12,32.53,32.74,32.02,32.53,404486,25.6189416215199,25.7843267349696,25.2172920602849,25.6189416215199,513601.606748163,0.0,1.0
2020-08-13,31.6,32.745,31.52,32.3,887887,24.8865218333855,25.788264475766,24.8235179806427,25.4378055448845,1127406.60940256,0.0,1.0
2020-08-14,31.36,32.06,31.3,31.37,957718,24.6975102751572,25.2487939866563,24.6502573856002,24.7053857567501,1216075.47260384,0.0,1.0
2020-08-17,31.23,31.49,30.86,31.34,966621,24.5951290144502,24.7998915358642,24.303736195515,24.6817593119715,1227380.17809397,0.0,1.0
2020-08-18,30.94,31.23,30.53,31.17,522679,24.3667400482578,24.5951290144502,24.0438453029512,24.5478761248932,663678.778038109,0.0,1.0
2020-08-19,30.22,30.98,30.15,30.88,559361,23.7997053735731,24.3982419746292,23.7445770024231,24.3194871587007,710256.247069759,0.0,1.0
2020-08-20,30.49,30.8,30.04,30.04,498546,24.0123433765798,24.256483305958,23.6579467049019,23.6579467049019,633035.572647433,0.0,1.0
2020-08-21,30.5,30.88,30.21,30.49,390227,24.0202188581727,24.3194871587007,23.7918298919802,24.0123433765798,495496.047320587,0.0,1.0
2020-08-24,30.98,31.06,30.3,30.58,400500,24.3982419746292,24.4612458273719,23.8627092263158,24.0832227109154,508540.32896723,0.0,1.0
2020-08-25,31.06,31.24,30.76,31.15,769281,24.4612458273719,24.6030044960431,24.2249813795866,24.5321251617075,976805.025738427,0.0,1.0
2020-08-26,30.46,31.14,30.24,31.14,445529,23.9887169318013,24.5242496801147,23.8154563367587,24.5242496801147,565716.514917456,0.0,1.0
2020-08-27,30.81,31.05,30.47,30.47,650861,24.2643587875508,24.4533703457791,23.9965924133941,23.9965924133941,826439.618107218,0.0,1.0
2020-08-28,30.3,30.96,29.955,30.96,851274,23.8627092263158,24.3824910114435,23.5910051113627,24.3824910114435,1080916.75406055,0.0,1.0
2020-08-31,29.85,30.22,29.62,30.15,933883,23.5083125546378,23.7997053735731,23.3271764780024,23.7445770024231,1185810.6567713,0.0,1.0
2020-09-01,29.59,29.95,29.24,29.66,595726,23.3035500332239,23.5870673705663,23.0279081774744,23.3586784043738,756431.201034538,0.0,1.0
2020-09-02,29.9,29.91,29.22,29.56,773572,23.5476899626021,23.5555654441949,23.0121572142887,23.2799235884454,982253.581422816,0.0,1.0
2020-09-03,30.0,31.27,29.94,29.94,1398944,23.6264447785305,24.6266309408216,23.5791918889734,23.5791918889734,1776328.19467349,0.0,1.0
2020-09-04,29.84,30.6,29.32,30.32,525979,23.500437073045,24.0989736741011,23.0909120302171,23.8784601895015,667868.997977166,0.0,1.0
2020-09-08,28.98,29.62,28.49,29.51,1076340,22.8231456560605,23.3271764780024,22.4372470580111,23.2405461804812,1366697.37248586,0.0,1.0
2020-09-09,28.89,29.38,28.53,29.11,726814,22.7522663217249,23.1381649197742,22.4687489843825,22.9255269167674,922881.974177248,0.0,1.0
2020-09-10,28.44,28.99,28.41,28.84,831098,22.3978696500469,22.8310211376533,22.3742432052684,22.7128889137607,1055298.00330589,0.0,1.0
2020-09-11,28.37,28.66,28.09,28.5,674751,22.342741278897,22.5711302450895,22.1222277942974,22.445122539604,856774.270938746,0.0,1.0
2020-09-14,29.77,29.8,28.6,28.63,1064324,23.4453087018951,23.4689351466736,22.5238773555324,22.5475038003109,1351439.89285323,0.0,1.0
2020-09-15,30.92,31.28,29.61,30.06,1663311,24.3509890850721,24.6345064224145,23.3193009964096,23.6736976680876,2112011.79304572,0.0,1.0
2020-09-16,31.06,31.52,30.63,30.94,1688227,24.4612458273719,24.8235179806427,24.1226001188796,24.3667400482578,2143649.22334921,0.0,1.0
2020-09-17,30.5,31.08,30.28,30.63,1747821,24.0202188581727,24.4769967905576,23.8469582631301,24.1226001188796,2219319.51639409,0.0,1.0
2020-09-18,28.7,30.54,28.62,30.45,2204694,22.6026321714608,24.051720784544,22.5396283187181,23.9808414502085,2799440.22979296,0.0,1.0
2020-09-21,27.76,28.32,27.28,28.19,1210071,21.8623369017336,22.3033638709328,21.4843137852771,22.2009826102258,1536504.13087067,0.0,1.0
2020-09-22,27.84,28.37,27.79,27.79,1016172,21.9253407544763,22.342741278897,21.8859633465121,21.8859633465121,1290298.23512432,0.0,1.0
2020-09-23,26.86,27.98,26.71,27.73,740708,21.1535435583776,22.0355974967761,21.035411334485,21.838710456955,940524.069884295,0.0,1.0
2020-09-24,27.3,27.53,26.63,26.79,725601,21.5000647484628,21.6812008250982,20.9724074817422,21.0984151872277,921341.75090874,0.0,1.0
2020-09-25,27.49,27.67,27.08,27.08,719942,21.6496988987268,21.791457567398,21.3268041534202,21.3268041534202,914156.15859507,0.0,1.0
2020-09-28,28.83,29.11,27.625,28.03,948412,22.7050134321678,22.9255269167674,21.7560179002302,22.0749749047403,1204259.0523757,0.0,1.0
2020-09-29,28.6,28.85,28.19,28.62,916224,22.5238773555324,22.7207643953535,22.2009826102258,22.5396283187181,1163387.90104288,0.0,1.0
2020-09-30,28.59,29.13,28.19,28.84,1416137,22.5160018739396,22.9412778799531,22.2009826102258,22.7128889137607,1798159.24055597,0.0,1.0
2020-10-01,29.24,29.24,28.34,28.6,935128,23.0279081774744,23.0279081774744,22.3191148341185,22.5238773555324,1187391.51247558,0.0,1.0
2020-10-02,29.7,29.8,28.08,28.42,784225,23.6264447785305,23.7059950976501,22.3377296087925,22.6082006937992,985822.569511817,0.3,1.0
2020-10-05,29.8,30.21,29.44,29.96,744311,23.7059950976501,24.0321514060406,23.4196139488195,23.8332756082415,935648.037917576,0.0,1.0
2020-10-06,29.42,30.11,29.22,30.01,972503,23.4037038849955,23.952601086921,23.2446032467563,23.8730507678014,1222500.43841749,0.0,1.0
2020-10-07,28.87,29.56,28.74,29.55,801298,22.9661771298376,23.515074331763,22.862761714982,23.5071192998511,1007284.45701767,0.0,1.0
2020-10-08,29.49,29.515,28.86,29.05,1001819,23.4593891083793,23.4792766881592,22.9582220979256,23.1093677042529,1259352.58473749,0.0,1.0
2020-10-09,29.27,29.78,29.15,29.78,311816,23.2843784063161,23.6900850338262,23.1889180233725,23.6900850338262,391973.28615499,0.0,1.0
2020-10-12,29.46,29.59,29.01,29.33,385676,23.4355240126434,23.5389394274989,23.077547576605,23.3321085977879,484820.179564589,0.0,1.0
2020-10-13,28.4,29.42,28.205,29.42,678340,22.5922906299753,23.4037038849955,22.437167507692,23.4037038849955,852718.138037739,0.0,1.0
2020-10-14,27.68,28.55,27.66,28.34,691473,22.0195283323139,22.7116161086547,22.00361826849,22.5445604385035,869227.185575627,0.0,1.0
2020-10-15,28.22,28.44,27.34,27.34,954265,22.44910005556,22.6241107576231,21.7490572473072,21.7490572473072,1199574.06904293,0.0,1.0
2020-10-16,27.74,28.28,27.59,28.14,1196173,22.0672585237857,22.4968302470317,21.9479330451063,22.3854598002643,1503668.38654807,0.0,1.0
2020-10-19,27.12,28.0,27.065,27.99,777877,21.574046545244,22.2740893534968,21.5302938697282,22.2661343215848,977842.71465988,0.0,1.0
2020-10-20,27.08,27.68,27.02,27.43,665269,21.5422264175962,22.0195283323139,21.4944962261244,21.8206525345149,836287.028590718,0.0,1.0
2020-10-21,26.91,27.06,26.74,26.96,702097,21.4069908750928,21.5263163537722,21.2717553325894,21.4467660346526,882582.254565384,0.0,1.0
2020-10-22,27.15,27.19,26.435,26.91,787831,21.5979116409799,21.6297317686278,21.0291268592745,21.4069908750928,990355.549441888,0.0,1.0
2020-10-23,27.37,27.52,26.97,27.35,573137,21.7729223430431,21.8922478217225,21.4547210665646,21.7570122792192,720471.025563192,0.0,1.0
2020-10-26,26.45,27.07,25.95,27.07,994187,21.0410594071425,21.5342713856842,20.6433078115443,21.5342713856842,1249758.65716503,0.0,1.0
2020-10-27,25.69,26.58,25.69,26.3,1277451,20.4364769818333,21.144474821998,20.4364769818333,20.921733928463,1605840.19541004,0.0,1.0
2020-10-28,24.63,25.26,24.6,25.09,1137146,19.5932435991652,20.0944106096189,19.5693785034293,19.9591750671155,1429467.55284527,0.0,1.0
2020-10-29,25.7,25.84,24.17,25.44,1610278,20.4444320137452,20.5558024605127,19.2273121312149,20.2376011840342,2024225.69490689,0.0,1.0
2020-10-30,25.48,25.89,24.96,25.67,1239453,20.2694213116821,20.5955776200725,19.85575965226,20.4205669180094,1558074.20223677,0.0,1.0
2020-11-02,26.31,26.32,25.59,25.77,592020,20.929688960375,20.937643992287,20.3569266627137,20.500117237129,744208.20249595,0.0,1.0
2020-11-03,26.88,27.23,26.27,26.76,827321,21.3831257793569,21.6615518962756,20.8978688327271,21.2876653964133,1039997.08505988,0.0,1.0
2020-11-04,26.36,27.03,26.28,26.78,414709,20.9694641199348,21.5024512580363,20.9058238646391,21.3035754602373,521316.576211772,0.0,1.0
2020-11-05,27.03,27.1,26.4,26.52,508974,21.5024512580363,21.5581364814201,21.0012842475827,21.0967446305262,639813.900978302,0.0,1.0
2020-11-06,25.81,27.27,25.68,27.04,618032,20.5319373647768,21.6933720239235,20.4285219499213,21.5104062899483,776907.002812367,0.0,1.0
2020-11-09,29.88,30.99,28.37,28.37,1673898,23.7696353529458,24.6526438951737,22.5684255342394,22.5684255342394,2104200.23266371,0.0,1.0
2020-11-10,31.37,31.53,29.67,30.04,1433123,24.9549351078283,25.0822156184198,23.6025796827946,23.8969158635372,1801530.17091586,0.0,1.0
2020-11-11,31.0,31.5,30.61,31.44,1137340,24.6605989270857,25.0583505226839,24.3503526825191,25.0106203312121,1429711.42364573,0.0,1.0
2020-11-12,29.92,31.36,29.78,31.36,808388,23.8014554805937,24.9469800759164,23.6900850338262,24.9469800759164,1016197.05482804,0.0,1.0
2020-11-13,31.54,31.55,30.17,30.17,813708,25.0901706503317,25.0981256822437,24.0003312783928,24.0003312783928,1022884.64585077,0.0,1.0
2020-11-16,32.72,33.08,31.94,32.81,925007,26.0288644159434,26.315245564774,25.4083719268102,26.100459703151,1162794.83254986,0.0,1.0
2020-11-17,33.59,33.83,32.11,32.26,1033123,26.7209521922842,26.9118729581713,25.5436074693136,25.6629329479931,1298703.77822915,0.0,1.0
2020-11-18,32.05,33.63,32.03,33.59,843957,25.4958772778418,26.752772319932,25.4799672140179,26.7209521922842,1060909.63473172,0.0,1.0
2020-11-19,32.48,32.56,31.59,31.87,554060,25.8379436500562,25.901583905352,25.1299458098915,25.3526867034265,696489.977829983,0.0,1.0
2020-11-20,33.0,33.13,32.18,32.38,658825,26.2516053094783,26.3550207243339,25.5992926926974,25.7583933309366,828186.495404538,0.0,1.0
2020-11-23,33.91,34.42,32.95,33.49,1475659,26.975513213467,27.3812198409771,26.2118301499185,26.6414018731645,1855000.72951415,0.0,1.0
2020-11-24,34.6,35.54,34.25,34.5,1420188,27.5244104153924,28.272183415117,27.2459842984737,27.4448600962728,1785270.02244235,0.0,1.0
2020-11-25,34.13,34.65,33.96,34.5,885834,27.1505239155302,27.5641855749523,27.0152883730268,27.4448600962728,1113551.78684807,0.0,1.0
2020-11-27,34.3,36.14,34.08,36.0,438745,27.2857594580335,28.7494853298348,27.1107487559704,28.6381148830673,551531.414148316,0.0,1.0
2020-11-30,33.41,34.305,33.32,33.99,1357478,26.5777616178688,27.2897369739895,26.5061663306612,27.0391534687627,1706439.41472889,0.0,1.0
2020-12-01,33.8,34.71,33.63,34.02,815102,26.8880078624354,27.611915766424,26.752772319932,27.0630185644986,1024636.99582928,0.0,1.0
2020-12-02,33.62,34.34,33.5,34.22,764005,26.74481728802,27.3175795856814,26.6493569050765,27.2221192027378,960404.695361506,0.0,1.0
2020-12-03,33.21,33.87,33.1,33.57,968482,26.4186609796296,26.9436930858191,26.331155628598,26.7050421284602,1217445.776105,0.0,1.0
2020-12-04,34.45,34.65,33.43,34.0,966012,27.405084936713,27.5641855749523,26.5936716816928,27.0471085006746,1214340.82313016,0.0,1.0
2020-12-07,33.56,34.45,33.47,34.25,787984,26.6970870965483,27.405084936713,26.6254918093406,27.2459842984737,990547.88053709,0.0,1.0
2020-12-08,32.98,33.99,32.87,33.87,1085696,26.2356952456544,27.0391534687627,26.1481898946228,26.9436930858191,1364791.50808595,0.0,1.0
2020-12-09,33.47,33.55,32.7858,33.12,944705,26.6254918093406,26.6891320646363,26.0812085259241,26.3470656924219,1187556.51825772,0.0,1.0
2020-12-10,33.95,34.0,33.14,33.14,996128,27.0073333411148,27.0471085006746,26.3629757562458,26.3629757562458,1252198.62223554,0.0,1.0
2020-12-11,33.79,34.53,33.43,34.15,867190,26.8800528305234,27.4687251920087,26.5936716816928,27.1664339793541,1090115.04868495,0.0,1.0
2020-12-14,34.45,34.73,33.84,34.0,1690691,27.405084936713,27.627825830248,26.9198279900832,27.0471085006746,2125310.14169467,0.0,1.0
2020-12-15,35.95,35.96,34.39,34.58,1387455,28.5983397235075,28.6062947554194,27.3573547452412,27.5085003515685,1744122.48166281,0.0,1.0
2020-12-16,35.92,36.37,35.27,36.0,1498970,28.5744746277716,28.9324510638099,28.057397553494,28.6381148830673,1884304.19461395,0.0,1.0
2020-12-17,35.6,35.91,35.39,35.77,1227415,28.3199136065887,28.5665195958596,28.1528579364375,28.4551491490921,1542941.64194887,0.0,1.0
2020-12-18,33.81,35.75,33.28,35.57,3520626,26.8959628943473,28.4392390852682,26.4743462030133,28.2960485108529,4425659.17894752,0.0,1.0
2020-12-21,33.54,33.77,32.87,33.02,725890,26.6811770327243,26.8641427666995,26.1481898946228,26.2675153733023,912491.625468372,0.0,1.0
2020-12-22,34.12,34.27,33.35,33.63,564620,27.1425688836182,27.2618943622977,26.530031426397,26.752772319932,709764.594596911,0.0,1.0
2020-12-23,33.61,34.575,33.54,34.28,483608,26.7368622561081,27.5045228356125,26.6811770327243,27.2698493942096,607927.165286073,0.0,1.0
2020-12-24,33.69,33.75,33.24,33.75,168096,26.8005025114038,26.8482327028756,26.4425260753654,26.8482327028756,211307.763262659,0.0,1.0
2020-12-28,34.06,34.19,33.65,33.74,361163,27.0948386921464,27.1982541070019,26.7686823837559,26.8402776709636,454005.721154767,0.0,1.0
2020-12-29,33.6,34.37,33.35,34.16,520223,26.7289072241961,27.3414446814173,26.530031426397,27.1743890112661,653954.636206633,0.0,1.0
2020-12-30,33.65,34.27,33.51,33.74,506303,26.7686823837559,27.2618943622977,26.6573119369885,26.8402776709636,636456.277741136,0.0,1.0
2020-12-31,33.5,33.74,32.95,33.32,624448,26.8880078624354,27.0806383665245,26.4465629572312,26.7435349843686,778005.128049127,0.3,1.0
2021-01-04,32.62,33.8,32.61,33.57,910706,26.1816960141087,27.1287959925467,26.173669743105,26.9441917594614,1134656.42959079,0.0,1.0
2021-01-05,32.62,33.47,32.58,32.73,1238346,26.1816960141087,26.8639290494243,26.1495909300939,26.2699849951496,1542865.92045955,0.0,1.0
2021-01-06,32.86,33.25,32.4,33.01,1080026,26.3743265181978,26.6873510873426,26.0051180520271,26.4947205832535,1345613.67227758,0.0,1.0
2021-01-07,31.8,32.41,31.64,32.07,771144,25.5235417918043,26.0131443230308,25.3951214557449,25.7402511089046,960774.934765293,0.0,1.0
2021-01-08,31.69,32.145,31.37,31.8,723711,25.4352528107635,25.8004481414324,25.1784121386447,25.5235417918043,901677.752551954,0.0,1.0
2021-01-11,31.39,31.62,31.01,31.43,517902,25.1944646806521,25.3790689137375,24.8894663825111,25.226569764667,645258.551275527,0.0,1.0
2021-01-12,32.37,32.44,31.21,31.53,895071,25.9810392390159,26.0372231360419,25.0499918025853,25.3068324747041,1115176.64876509,0.0,1.0
2021-01-13,33.52,33.75,32.43,32.53,1396612,26.9040604044428,27.0886646375282,26.0291968650382,26.1094595750753,1740050.88957759,0.0,1.0
2021-01-14,33.8,34.1699,33.35,33.94,777681,27.1287959925467,27.4256877569741,26.7676137973797,27.2411637865987,968919.439226925,0.0,1.0
2021-01-15,34.42,34.62,33.28,33.49,594693,27.6264247947769,27.7869502148511,26.7114299003537,26.8799815914317,740933.117913613,0.0,1.0
2021-01-19,33.93,34.96,33.79,34.67,1119060,27.233137515595,28.0598434289773,27.120769721543,27.8270815698697,1394246.46823219,0.0,1.0
2021-01-20,34.0,34.4,33.59,33.77,1116986,27.289321412621,27.6103722527695,26.9602443014688,27.1047171795356,1391662.45381374,0.0,1.0
2021-01-21,33.32,33.84,32.82,33.84,665811,26.7435349843686,27.1609010765616,26.342221434183,27.1609010765616,829539.645112991,0.0,1.0
2021-01-22,33.09,33.37,32.385,32.39,863786,26.5589307512832,26.7836663393871,25.9930786455215,25.9970917810234,1076198.39848481,0.0,1.0
2021-01-25,32.76,33.38,32.62,33.01,915959,26.2940638081607,26.7916926103908,26.1816960141087,26.4947205832535,1141201.18742113,0.0,1.0
2021-01-26,32.4,33.26,32.16,33.01,728210,26.0051180520271,26.6953773583463,25.812487547938,26.4947205832535,907283.09530442,0.0,1.0
2021-01-27,31.82,32.445,31.37,32.04,986447,25.5395943338118,26.0412362715438,25.1784121386447,25.7161722958934,1229022.79220796,0.0,1.0
2021-01-28,31.89,32.34,31.7,31.86,951513,25.5957782308377,25.9569604260048,25.4432790817672,25.5716994178266,1185498.22147787,0.0,1.0
2021-01-29,31.54,32.65,31.24,31.84,893230,25.3148587457078,26.2057748271199,25.0740706155965,25.5556468758192,1112882.93104842,0.0,1.0
2021-02-01,32.55,32.56,31.22,31.73,1286473,26.1255121170827,26.1335383880865,25.058018073589,25.4673578947784,1602827.76323528,0.0,1.0
2021-02-02,32.4,33.02,32.11,32.67,1115237,26.0051180520271,26.5027468542572,25.7723561929194,26.2218273691273,1389483.35968747,0.0,1.0
2021-02-03,32.4,32.42,31.77,32.15,933151,26.0051180520271,26.0211705940345,25.4994629787932,25.8044612769343,1162620.84792356,0.0,1.0
2021-02-04,32.64,33.09,32.34,32.47,668096,26.1977485561161,26.5589307512832,25.9569604260048,26.061301949053,832386.546244221,0.0,1.0
2021-02-05,33.6,33.61,32.52,32.92,896470,26.9682705724725,26.9762968434762,26.1014333040716,26.4224841442201,1116919.67488438,0.0,1.0
2021-02-08,34.16,34.56,33.33,33.75,653070,27.4177417486804,27.7387925888289,26.7515612553723,27.0886646375282,813665.523750646,0.0,1.0
2021-02-09,34.18,34.41,33.74,34.41,604334,27.4337942906878,27.6183985237732,27.0806383665245,27.6183985237732,752944.922642785,0.0,1.0
2021-02-10,33.96,34.73,33.82,34.41,830973,27.2572163286061,27.875239195892,27.1448485345542,27.6183985237732,1035316.39987696,0.0,1.0
2021-02-11,34.2,34.46,33.82,33.96,1030038,27.4498468326952,27.6585298787917,27.1448485345542,27.2572163286061,1283333.19361335,0.0,1.0
2021-02-12,33.67,34.51,33.6,34.04,719031,27.0244544694985,27.6986612338103,26.9682705724725,27.3214264966358,895846.900344452,0.0,1.0
2021-02-16,34.17,34.38,33.59,33.76,1473756,27.4257680196841,27.5943197107621,26.9602443014688,27.0966909085319,1836165.26194843,0.0,1.0
2021-02-17,33.5,34.33,33.25,33.97,517807,26.8880078624354,27.5541883557435,26.6873510873426,27.2652425996099,645140.189959347,0.0,1.0
2021-02-18,33.36,33.5,33.07,33.3,451427,26.7756400683834,26.8880078624354,26.5428782092758,26.7274824423611,562436.777665769,0.0,1.0
2021-02-19,33.12,33.67,33.07,33.4,652145,26.5830095642943,27.0244544694985,26.5428782092758,26.8077451523983,812513.058303652,0.0,1.0
2021-02-22,34.31,34.32,33.16,33.16,888428,27.5381358137361,27.5461620847398,26.6151146483092,26.6151146483092,1106900.07799277,0.0,1.0
2021-02-23,34.45,34.92,34.01,34.37,1498499,27.650503607788,28.0277383449625,27.2973476836247,27.5862934397583,1866992.77822411,0.0,1.0
2021-02-24,34.46,34.92,34.36,34.56,2194686,27.6585298787917,28.0277383449625,27.5782671687546,27.7387925888289,2734378.14270785,0.0,1.0
2021-02-25,33.78,35.19,33.63,34.48,1171857,27.1127434505393,28.2444476620627,26.9923493854836,27.6745824207992,1460026.70412952,0.0,1.0
2021-02-26,33.54,34.33,33.42,33.72,1173191,26.9201129464502,27.5541883557435,26.8237976944057,27.0645858245171,1461688.74619037,0.0,1.0
2021-03-01,34.44,34.82,33.87,34.29,804535,27.6424773367843,27.9474756349254,27.1849798895727,27.5220832717286,1002377.06853894,0.0,1.0
2021-03-02,34.45,34.85,33.96,34.29,788686,27.650503607788,27.9715544479365,27.2572163286061,27.5220832717286,982630.663274693,0.0,1.0
2021-03-03,34.68,35.1799,34.33,34.41,1342200,27.8351078408734,28.236341128349,27.5541883557435,27.6183985237732,1672258.51130525,0.0,1.0
2021-03-04,34.73,35.38,34.2,34.81,776761,27.875239195892,28.3969468111333,27.4498468326952,27.9394493639217,967773.203322883,0.0,1.0
2021-03-05,34.88,35.49,34.12,35.21,734010,27.9956332609477,28.4852357921741,27.3856366646655,28.2605002040701,914509.36513423,0.0,1.0
2021-03-08,36.03,36.35,34.99,35.37,609954,28.9186544263745,29.1754950984933,28.0839222419885,28.3889205401295,759946.928926153,0.0,1.0
2021-03-09,35.04,36.38,35.0,36.17,703965,28.124053597007,29.1995739115045,28.0919485129922,29.0310222204265,877076.041507227,0.0,1.0
2021-03-10,35.51,35.85,35.07,35.07,525885,28.5012883341815,28.7741815483077,28.1481324100182,28.1481324100182,655204.639560245,0.0,1.0
2021-03-11,35.27,35.97,35.15,35.5,751729,28.3086578300924,28.8704968003523,28.2123425780479,28.4932620631778,936585.6194643,0.0,1.0
2021-03-12,36.32,36.33,35.5,35.59,873182,29.1514162854822,29.1594425564859,28.4932620631778,28.5654985022112,1087904.9556091,0.0,1.0
2021-03-15,36.59,37.1,36.04,36.52,911416,29.3681256025824,29.7774654237717,28.9266806973782,29.3119417055564,1135541.02469065,0.0,1.0
2021-03-16,36.65,36.82,36.06,36.46,1022192,29.4162832286047,29.5527298356678,28.9427332393857,29.2637840795342,1273557.79480564,0.0,1.0
2021-03-17,36.38,36.79,36.16,36.61,1047999,29.1995739115045,29.5286510226567,29.0229959494228,29.3841781445898,1305710.95782252,0.0,1.0
2021-03-18,36.34,37.14,36.03,36.38,1974576,29.1674688274896,29.8095705077866,28.9186544263745,29.1995739115045,2460141.20266657,0.0,1.0
2021-03-19,35.22,36.53,35.17,36.37,1918333,28.2685264750739,29.3199679765601,28.2283951200553,29.1915476405007,2390067.56576347,0.0,1.0
2021-03-22,34.93,35.155,34.265,35.0,678067,28.0357646159662,28.2163557135497,27.5020175942194,28.0919485129922,844809.500808535,0.0,1.0
2021-03-23,34.22,35.02,34.035,34.64,774651,27.4658993747027,28.1080010549996,27.317413361134,27.8030027568586,965144.336195142,0.0,1.0
2021-03-24,34.6,35.4,34.05,34.26,942011,27.7708976728437,28.4129993531407,27.3294527676395,27.4980044587175,1173659.59804289,0.0,1.0
2021-03-25,35.42,35.53,33.83,34.47,888545,28.4290518951481,28.5173408761889,27.1528748055579,27.6665561497955,1107045.84929796,0.0,1.0
2021-03-26,36.3,36.36,35.495,35.73,775227,29.1353637434748,29.183521369497,28.4892489276759,28.6778662962632,965861.979543758,0.0,1.0
2021-03-29,35.8,36.69,35.38,36.04,954544,28.7340501932892,29.4483883126195,28.3969468111333,28.9266806973782,1189274.57041823,0.0,1.0
2021-03-30,36.11,36.235,35.785,35.85,661423,28.9828645944042,29.0831929819506,28.7220107867836,28.7741815483077,824072.598214165,0.0,1.0
2021-03-31,35.35,36.01,35.28,35.93,1386718,28.3728679981221,28.9026018843671,28.3166841010961,28.8383917163374,1727723.86997481,0.0,1.0
2021-04-01,36.05,36.19,35.28,35.63,1292550,28.934706968382,29.0470747624339,28.3166841010961,28.5976035862261,1610399.14974489,0.0,1.0
2021-04-05,35.2,35.925,34.75,35.84,1002435,28.5012883341815,29.0883177103827,28.1369252730911,29.0194935766212,1238039.19269439,0.31,1.0
2021-04-06,35.08,35.73,34.775,35.08,1183892,28.4041248512241,28.9304270505769,28.1571676653739,28.4041248512241,1462144.37436576,0.0,1.0
2021-04-07,35.49,35.555,34.915,35.23,748454,28.736100084662,28.7887303045973,28.2705250621576,28.5255792049209,924364.558229594,0.0,1.0
2021-04-08,35.15,35.65,34.99,35.17,586339,28.4608035496159,28.8656513952719,28.331252239006,28.4769974634421,724147.363375415,0.0,1.0
2021-04-09,35.29,35.45,35.02,35.07,669611,28.5741609463996,28.7037122570095,28.3555431097454,28.396027894311,826990.938923003,0.0,1.0
2021-04-12,35.41,35.56,35.04,35.53,634368,28.671324429357,28.7927787830538,28.3717370235716,28.7684879123145,783464.710022249,0.0,1.0
2021-04-13,35.31,35.49,35.17,35.49,1045246,28.5903548602258,28.736100084662,28.4769974634421,28.736100084662,1290912.14293898,0.0,1.0
2021-04-14,35.54,35.97,35.44,35.69,1197430,28.7765848692276,29.1247540164917,28.6956153000964,28.8980392229244,1478864.23609315,0.0,1.0
2021-04-15,35.62,35.82,35.3873,35.68,861538,28.8413605245325,29.0032996627949,28.6529443371642,28.8899422660113,1064026.90448312,0.0,1.0
2021-04-16,36.02,36.22,35.55,35.79,534812,29.1652388010573,29.3271779393197,28.7846818261407,28.9790087920556,660509.875177214,0.0,1.0
2021-04-19,36.04,36.29,35.82,36.16,513559,29.1814327148836,29.3838566377116,29.0032996627949,29.278596197841,634261.742418147,0.0,1.0
2021-04-20,36.24,36.55,36.025,36.08,594391,29.343371853146,29.5943775174527,29.1692872795139,29.213820542536,734091.840154033,0.0,1.0
2021-04-21,36.55,36.78,36.02,36.18,762350,29.5943775174527,29.7806075264544,29.1652388010573,29.2947901116672,941526.56137362,0.0,1.0
2021-04-22,36.01,36.69,35.86,36.69,515723,29.1571418441442,29.7077349142363,29.0356874904474,29.7077349142363,636934.351428199,0.0,1.0
2021-04-23,36.18,36.28,35.78,36.1,822544,29.2947901116672,29.3757596807984,28.9709118351425,29.2300144563623,1015868.07096282,0.0,1.0
2021-04-26,36.6,36.83,36.34,36.43,407605,29.6348623020183,29.82109231102,29.4243414222772,29.4972140344952,503405.173540623,0.0,1.0
2021-04-27,36.45,36.64,36.25,36.51,785869,29.5134079483215,29.6672501296708,29.3514688100591,29.5619896898002,970573.276395521,0.0,1.0
2021-04-28,36.51,36.9,36.31,36.61,689013,29.5619896898002,29.8777710094119,29.4000505515378,29.6429592589314,850953.0276536,0.0,1.0
2021-04-29,37.13,37.295,36.7,36.77,583987,30.0640010184136,30.1976008074801,29.7158318711495,29.7725105695413,721242.568370036,0.0,1.0
2021-04-30,36.67,37.21,36.08,36.92,946182,29.6915410004101,30.1287766737186,29.213820542536,29.8939649232381,1168564.94378385,0.0,1.0
2021-05-03,36.32,37.09,36.255,36.93,1020010,29.4081475084509,30.0316131907611,29.3555172885156,29.9020618801512,1259744.87816188,0.0,1.0
2021-05-04,36.87,37.13,36.39,36.44,828287,29.8534801386725,30.0640010184136,29.4648262068428,29.5053109914084,1022960.85910733,0.0,1.0
2021-05-05,35.77,36.76,35.36,36.76,550700,28.9628148782293,29.7644136126282,28.6308396447914,29.7644136126282,680132.061846204,0.0,1.0
2021-05-06,36.26,36.36,35.65,35.79,588882,29.3595657669722,29.4405353361034,28.8656513952719,28.9790087920556,727288.049471792,0.0,1.0
2021-05-07,36.11,36.41,35.87,36.05,672739,29.2381114132754,29.481020120669,29.0437844473605,29.1895296717967,830854.118675055,0.0,1.0
2021-05-10,36.02,36.7,35.85,36.34,825699,29.1652388010573,29.7158318711495,29.0275905335343,29.4243414222772,1019764.5965759,0.0,1.0
2021-05-11,35.23,35.83,35.16,35.83,1135918,28.5255792049209,29.0113966197081,28.468900506529,29.0113966197081,1402894.95447288,0.0,1.0
2021-05-12,35.13,35.83,35.01,35.01,986596,28.4446096357897,29.0113966197081,28.3474461528322,28.3474461528322,1218477.52258801,0.0,1.0
2021-05-13,35.11,35.64,35.04,35.11,1029300,28.4284157219634,28.8575544383588,28.3717370235716,28.4284157219634,1271218.32442037,0.0,1.0
2021-05-14,35.39,35.61,35.25,35.25,833899,28.6551305155308,28.8332635676194,28.5417731187471,28.5417731187471,1029891.85807424,0.0,1.0
2021-05-17,35.56,35.615,35.2,35.26,802727,28.7927787830538,28.837312046076,28.5012883341815,28.5498700756602,991393.443997852,0.0,1.0
2021-05-18,35.83,36.05,35.355,35.55,614310,29.0113966197081,29.1895296717967,28.6267911663349,28.7846818261407,758692.440371782,0.0,1.0
2021-05-19,35.57,35.64,34.81,35.49,752629,28.8008757399669,28.8575544383588,28.1855070145698,28.736100084662,929520.816370522,0.0,1.0
2021-05-20,36.29,36.36,35.3,35.57,682550,29.3838566377116,29.4405353361034,28.5822579033127,28.8008757399669,842971.016548257,0.0,1.0
2021-05-21,36.54,36.625,36.25,36.51,536281,29.5862805605396,29.6551046943011,29.3514688100591,29.5619896898002,662324.137023684,0.0,1.0
2021-05-24,36.93,37.03,36.545,36.73,786810,29.9020618801512,29.9830314492824,29.5903290389961,29.7401227418888,971735.441404052,0.0,1.0
2021-05-25,36.42,37.05,36.4,36.92,1262598,29.4891170775821,29.9992253631087,29.4729231637559,29.8939649232381,1559348.79430342,0.0,1.0
2021-05-26,37.05,37.165,36.32,36.35,541460,29.9992253631087,30.0923403676095,29.4081475084509,29.4324383791903,668720.367182213,0.0,1.0
2021-05-27,36.38,37.26,36.37,37.05,1447146,29.4567292499296,30.1692614582842,29.4486322930165,29.9992253631087,1787271.45954692,0.0,1.0
2021-05-28,37.09,37.23,36.3,36.64,1570267,30.0316131907611,30.1449705875448,29.3919535946247,29.6672501296708,1939329.82088079,0.0,1.0
2021-06-01,38.43,38.48,37.01,37.33,1896900,31.1166054171192,31.1570902016848,29.9668375354562,30.225940156676,2342731.99222092,0.0,1.0
2021-06-02,38.37,38.62,37.97,38.62,1272957,31.0680236756405,31.2704475984685,30.7441453991157,31.2704475984685,1572142.48965236,0.0,1.0
2021-06-03,38.38,38.565,37.97,38.27,1412681,31.0761206325536,31.2259143354463,30.7441453991157,30.9870541065093,1744706.08545661,0.0,1.0
2021-06-04,38.61,38.72,38.32,38.42,1172093,31.2623506415553,31.3514171675997,31.0275388910749,31.1085084602061,1447572.23309516,0.0,1.0
2021-06-07,38.76,38.97,38.53,38.61,1071900,31.3838049952521,31.5538410904277,31.1975749862504,31.2623506415553,1323830.68293616,0.0,1.0
2021-06-08,39.02,39.27,38.75,38.83,767524,31.5943258749933,31.7967497978212,31.375708038339,31.440483693644,947916.616372697,0.0,1.0
2021-06-09,38.89,39.36,38.87,39.3,544954,31.4890654351227,31.8696224100393,31.4728715212965,31.8210406685606,673035.568606021,0.0,1.0
2021-06-10,39.58,39.59,38.68,38.92,1139746,32.047755462128,32.0558524190411,31.3190293399472,31.5133563058621,1407622.65654796,0.0,1.0
2021-06-11,39.71,39.73,39.33,39.53,1110310,32.1530159019985,32.1692098158248,31.8453315393,32.0072706775624,1371268.25783268,0.0,1.0
2021-06-14,39.98,39.99,39.58,39.81,1133683,32.3716337386527,32.3797306955659,32.047755462128,32.2339854711297,1400134.65819864,0.0,1.0
2021-06-15,39.12,39.83,39.05,39.79,964694,31.6752954441244,32.2501793849559,31.6186167457326,32.2177915573035,1191427.85413231,0.0,1.0
2021-06-16,38.62,39.39,38.6,39.03,809511,31.2704475984685,31.8939132807787,31.2542536846422,31.6024228319064,999771.900339896,0.0,1.0
2021-06-17,38.0,38.84,37.9,38.67,1508327,30.768436269855,31.4485806505571,30.6874667007238,31.3109323830341,1862831.94561158,0.0,1.0
2021-06-18,37.14,37.9,37.13,37.67,1272725,30.0720979753267,30.6874667007238,30.0640010184136,30.5012366917221,1571855.96225388,0.0,1.0
2021-06-21,38.06,38.4,37.295,37.35,1198650,30.8170180113338,31.0923145463798,30.1976008074801,30.2421340705023,1480370.974999,0.0,1.0
2021-06-22,37.5,38.1,37.25,37.99,937941,30.3635884241991,30.8494058389862,30.1611645013711,30.7603393129419,1158387.04597801,0.0,1.0
2021-06-23,37.15,37.78,36.92,37.52,1856759,30.0801949322399,30.5903032177664,29.8939649232381,30.3797823380253,2293156.57712274,0.0,1.0
2021-06-24,37.28,37.41,36.84,37.17,793526,30.1854553721104,30.290715811981,29.8291892679331,30.0963888460661,980029.915577575,0.0,1.0
2021-06-25,37.94,38.01,37.12,37.27,1331644,30.7198545283763,30.7765332267682,30.0559040615005,30.1773584151973,1644622.80618327,0.0,1.0
2021-06-28,36.74,37.94,36.22,37.94,1480403,29.748219698802,30.7198545283763,29.3271779393197,30.7198545283763,1828344.91511404,0.0,1.0
2021-06-29,36.59,36.92,36.54,36.72,990844,29.6267653451052,29.8939649232381,29.5862805605396,29.7320257849757,1223723.93805691,0.0,1.0
2021-06-30,36.78,36.905,36.37,36.48,1173507,29.7806075264544,29.8818194878684,29.4486322930165,29.5376988190608,1449318.56818768,0.0,1.0
2021-07-01,37.14,37.61,36.62,36.69,1741598,30.0720979753267,30.4526549502434,29.6510562158445,29.7077349142363,2150929.0696336,0.0,1.0
2021-07-02,36.92,37.06,36.53,36.87,1124223,30.1449705875448,30.2592797934564,29.8265377996482,30.1041458711478,1376890.15285188,0.31,1.0
2021-07-06,37.24,37.38,36.3,36.84,1136571,30.4062487724856,30.5205579783972,29.638744104222,30.0796510413096,1392013.34425378,0.0,1.0
2021-07-07,37.06,37.25,36.845,37.04,1125197,30.2592797934564,30.414413715765,30.0837335129493,30.2429499068976,1378083.05764824,0.0,1.0
2021-07-08,37.02,37.26,36.276,36.71,855043,30.2266200203388,30.4225786590444,29.6191482403515,29.9735067786774,1047212.41867933,0.0,1.0
2021-07-09,38.08,38.12,37.24,37.48,644289,31.0921040079552,31.1247637810728,30.4062487724856,30.6022074111912,789091.825812837,0.0,1.0
2021-07-12,38.6,38.7,37.89,38.08,717935,31.516681058484,31.598330491278,30.9369700856466,31.0921040079552,879289.63549733,0.0,1.0
2021-07-13,38.12,38.6,37.97,38.44,915761,31.1247637810728,31.516681058484,31.0022896318818,31.3860419660136,1121576.68297641,0.0,1.0
2021-07-14,38.48,38.7,38.07,38.12,1022863,31.4187017391312,31.598330491278,31.0839390646758,31.1247637810728,1252749.67014243,0.0,1.0
2021-07-15,38.63,38.905,38.17,38.31,824714,31.5411758883222,31.7657118285057,31.1655884974698,31.2798977033814,1010067.02897831,0.0,1.0
2021-07-16,39.01,39.03,38.63,38.91,1293649,31.8514437329394,31.8677736194982,31.5411758883222,31.7697943001454,1584394.3500059,0.0,1.0
2021-07-19,38.07,38.64,37.565,38.43,1575920,31.0839390646758,31.5493408316016,30.6716094290661,31.3778770227342,1930105.26353075,0.0,1.0
2021-07-20,39.43,39.81,38.12,38.29,1840719,32.1943713506742,32.5046391952914,31.1247637810728,31.2635678168226,2254417.37561619,0.0,1.0
2021-07-21,40.16,40.38,39.47,39.71,1505922,32.7904122100704,32.9700409622172,32.2270311237918,32.4229897624974,1844375.33546548,0.0,1.0
2021-07-22,39.55,40.24,39.31,39.85,855889,32.292350670027,32.8557317563056,32.0963920313214,32.537298968409,1048248.55569957,0.0,1.0
2021-07-23,39.66,39.95,39.26,39.78,862306,32.3821650461004,32.618948401203,32.0555673149244,32.4801443654532,1056107.76522549,0.0,1.0
2021-07-26,39.54,39.91,39.315,39.59,932766,32.2841857267476,32.5862886280854,32.1004745029611,32.3250104431446,1142403.52698267,0.0,1.0
2021-07-27,39.45,39.82,39.21,39.37,1313120,32.210701237233,32.5128041385708,32.0147425985274,32.1453816909978,1608241.42319883,0.0,1.0
2021-07-28,39.56,39.75,38.95,39.48,1321323,32.3005156133064,32.455649535615,31.802454073263,32.2351960670712,1618288.03310082,0.0,1.0
2021-07-29,39.76,40.16,39.62,39.76,921167,32.4638144788944,32.7904122100704,32.3495052729828,32.4638144788944,1128197.67202068,0.0,1.0
2021-07-30,39.72,40.36,38.43,39.27,1594398,32.4311547057768,32.9537110756584,31.3778770227342,32.0637322582038,1952736.16171056,0.0,1.0
2021-08-02,39.41,40.63,39.37,39.8,809129,32.1780414641154,33.1741645442022,32.1453816909978,32.496474252012,990979.327488309,0.0,1.0
2021-08-03,39.25,39.54,38.87,39.49,813408,32.047402371645,32.2841857267476,31.7371345270278,32.2433610103506,996220.025253835,0.0,1.0
2021-08-04,38.72,39.14,38.46,38.81,943806,31.6146603778368,31.9575879955716,31.4023718525724,31.6881448673514,1155924.74767241,0.0,1.0
2021-08-05,39.35,39.36,38.95,38.98,700028,32.129051804439,32.1372167477184,31.802454073263,31.8269489031012,857358.068568777,0.0,1.0
2021-08-06,39.46,40.0,39.42,39.6,626058,32.2188661805124,32.6597731176,32.1862064073948,32.333175386424,766763.440450998,0.0,1.0
2021-08-09,39.32,39.46,38.92,39.35,557700,32.1045569746008,32.2188661805124,31.7779592434248,32.129051804439,683042.099517172,0.0,1.0
2021-08-10,38.96,39.43,38.94,39.23,435649,31.8106190165424,32.1943713506742,31.7942891299836,32.0310724850862,533560.350748712,0.0,1.0
2021-08-11,39.52,39.63,38.78,39.12,464608,32.2678558401888,32.3576702162622,31.6636500375132,31.9412581090128,569027.835346018,0.0,1.0
2021-08-12,39.3,39.73,39.13,39.61,399127,32.088227088042,32.4393196490562,31.9494230522922,32.3413403297034,488830.095129981,0.0,1.0
2021-08-13,39.36,39.46,39.07,39.46,705640,32.1372167477184,32.2188661805124,31.9004333926158,32.2188661805124,864231.35575273,0.0,1.0
2021-08-16,39.08,39.65,39.05,39.35,353341,31.9085983358952,32.374000102821,31.884103506057,32.129051804439,432753.771715075,0.0,1.0
2021-08-17,39.25,39.285,38.62,38.83,614093,32.047402371645,32.0759796731229,31.5330109450428,31.7044747539102,752109.327629189,0.0,1.0
2021-08-18,38.53,39.18,38.47,39.18,577520,31.4595264555282,31.9902477686892,31.4105367958518,31.9902477686892,707316.609849663,0.0,1.0
2021-08-19,38.37,38.81,38.11,38.37,528805,31.3288873630578,31.6881448673514,31.1165988377934,31.3288873630578,647652.998807922,0.0,1.0
2021-08-20,38.37,38.59,37.74,38.15,630883,31.3288873630578,31.5085161152046,30.8144959364556,31.149258610911,772672.850761506,0.0,1.0
2021-08-23,38.91,38.99,38.51,38.68,585018,31.7697943001454,31.8351138463806,31.4431965689694,31.5820006047192,716499.77223478,0.0,1.0
2021-08-24,39.22,39.65,38.905,39.11,1747822,32.0229075418068,32.374000102821,31.7657118285057,31.9330931657334,2140641.93735396,0.0,1.0
2021-08-25,38.91,39.44,38.82,39.2,840506,31.7697943001454,32.2025362939536,31.6963098106308,32.006577655248,1029408.25335625,0.0,1.0
2021-08-26,38.65,39.015,38.6,38.92,868684,31.557505774881,31.8555262045791,31.516681058484,31.7779592434248,1063919.20956962,0.0,1.0
2021-08-27,39.05,39.415,38.885,38.95,935829,31.884103506057,32.1821239357551,31.7493819419469,31.802454073263,1146154.93087512,0.0,1.0
2021-08-30,38.92,39.08,38.32,39.04,846424,31.7779592434248,31.9085983358952,31.2880626466608,31.8759385627776,1036656.31350497,0.0,1.0
2021-08-31,38.56,39.15,38.45,38.82,1548396,31.4840212853664,31.965752938851,31.394206909293,31.6963098106308,1896395.29267346,0.0,1.0
2021-09-01,39.5,39.67,38.68,38.9,1051784,32.25152595363,32.3903299893798,31.5820006047192,31.761629356866,1288170.6143062,0.0,1.0
2021-09-02,39.2,39.64,38.95,39.64,1102975,32.006577655248,32.3658351595416,31.802454073263,32.3658351595416,1350866.70201713,0.0,1.0
2021-09-03,39.05,39.12,38.02,39.07,872929,31.884103506057,31.9412581090128,31.0431143482788,31.9004333926158,1069118.26589461,0.0,1.0
2021-09-07,38.79,39.08,38.38,39.05,712075,31.6718149807926,31.9085983358952,31.3370523063372,31.884103506057,872112.610747158,0.0,1.0
2021-09-08,39.04,39.105,38.49,38.67,505464,31.8759385627776,31.9290106940937,31.4268666824106,31.5738356614398,619066.149884074,0.0,1.0
2021-09-09,37.84,38.82,37.83,38.78,985038,30.8961453692496,31.6963098106308,30.8879804259702,31.6636500375132,1206423.5675528,0.0,1.0
2021-09-10,37.01,37.93,36.95,37.93,879150,30.2184550770594,30.9696298587642,30.169465417383,30.9696298587642,1076737.42476335,0.0,1.0
2021-09-13,37.56,37.99,37.09,37.3,842071,30.6675269574264,31.0186195184406,30.2837746232946,30.455238432162,1031324.98436888,0.0,1.0
2021-09-14,37.32,38.04,37.155,37.81,500748,30.4715683187208,31.0594442348376,30.3368467546107,30.8716505394114,613290.237132912,0.0,1.0
2021-09-15,37.48,37.59,37.1,37.29,704451,30.6022074111912,30.6920217872646,30.291939566574,30.4470734888826,862775.13008243,0.0,1.0
2021-09-16,37.38,37.72,37.17,37.45,852162,30.5205579783972,30.7981660498968,30.3490941695298,30.577712581353,1043683.91896854,0.0,1.0
2021-09-17,36.93,37.809,36.81,37.4,2083912,30.1531355308242,30.8708340450835,30.0551562114714,30.536887864956,2552267.57699306,0.0,1.0
2021-09-20,37.0,37.1,36.2485,36.45,565777,30.21029013378,30.291939566574,29.5966946463331,29.761218253413,692934.39113955,0.0,1.0
2021-09-21,36.99,37.54,36.98,37.33,484061,30.2021251905006,30.6511970708676,30.1939602472212,30.4797332620002,592852.863070435,0.0,1.0
2021-09-22,37.52,37.85,37.14,37.3,483450,30.6348671843088,30.904310312529,30.3245993396916,30.455238432162,592104.541889146,0.0,1.0
2021-09-23,37.71,38.08,37.62,37.65,472820,30.7900011066174,31.0921040079552,30.7165166171028,30.741011446941,579085.467982265,0.0,1.0
2021-09-24,37.79,38.02,37.645,37.69,633285,30.8553206528526,31.0431143482788,30.7369289753013,30.7736712200586,775614.696060126,0.0,1.0
2021-09-27,38.02,38.68,37.56,38.0,563546,31.0431143482788,31.5820006047192,30.6675269574264,31.02678446172,690201.977791831,0.0,1.0
2021-09-28,37.82,38.12,37.66,37.82,478918,30.8798154826908,31.1247637810728,30.7491763902204,30.8798154826908,586553.982816147,0.0,1.0
2021-09-29,38.15,38.32,37.74,37.95,498343,31.149258610911,31.2880626466608,30.8144959364556,30.985959745323,610344.717589539,0.0,1.0
2021-09-30,37.29,38.39,37.29,38.26,673529,30.4470734888826,31.3452172496166,30.4470734888826,31.2390729869844,824903.464668641,0.0,1.0
2021-10-01,38.41,38.77,37.41,37.49,488912,31.3615471361754,31.6554850942338,30.5450528082354,30.6103723544706,598794.116835466,0.0,1.0
2021-10-04,38.26,38.4,37.92,38.09,565423,31.4921862286458,31.6074216199686,31.212328849719,31.3522575391824,686934.969294771,0.31,1.0
2021-10-05,38.1,38.48,37.97,38.37,687331,31.3604886385626,31.6732704150102,31.25348434662,31.582728321828,835041.551865318,0.0,1.0
2021-10-06,38.52,38.6,37.35,37.79,678235,31.706194812531,31.7720436075726,30.7431561850476,31.1053245577764,823990.780176326,0.0,1.0
2021-10-07,38.67,39.09,38.52,38.71,567972,31.829661303234,32.1753674772024,31.706194812531,31.8625857007548,690031.760965312,0.0,1.0
2021-10-08,38.79,39.24,38.61,38.76,437748,31.9284344957964,32.2988339679054,31.7802747069528,31.9037411976558,531822.032246384,0.0,1.0
2021-10-11,39.02,39.25,38.73,38.78,578180,32.117749781541,32.3070650672856,31.8790478995152,31.9202033964162,702433.506501948,0.0,1.0
2021-10-12,39.26,39.49,38.95,38.99,660864,32.3152961666658,32.5046114524104,32.0601320858796,32.0930564834004,802886.673425063,0.0,1.0
2021-10-13,39.33,39.37,38.54,39.05,490426,32.3729138623272,32.405838259848,31.7226570112914,32.1424430796816,595820.773564848,0.0,1.0
2021-10-14,39.81,39.86,39.39,39.59,457596,32.7680066325768,32.8091621294778,32.4223004586084,32.5869224462124,555935.457541363,0.0,1.0
2021-10-15,40.05,40.27,39.98,40.08,481267,32.9655530177017,33.1466372040661,32.9079353220403,32.9902463158423,584693.462889882,0.0,1.0
2021-10-18,40.1,40.29,39.68,39.86,553184,33.0067085146027,33.1630994028265,32.6610023406342,32.8091621294778,672065.752638923,0.0,1.0
2021-10-19,39.78,40.22,39.715,40.18,369300,32.7433133344363,33.1054817071651,32.689811188465,33.0725573096443,448664.246343991,0.0,1.0
2021-10-20,40.64,40.66,39.755,39.89,355758,33.4511878811335,33.4676500798939,32.7227355859858,32.8338554276185,432212.009073505,0.0,1.0
2021-10-21,40.07,40.65,39.82,40.64,402294,32.9820152164621,33.4594189805137,32.7762377319571,33.4511878811335,488748.806711913,0.0,1.0
2021-10-22,39.99,40.45,39.94,40.11,394163,32.9161664214205,33.2947969929097,32.8750109245195,33.0149396139829,478870.417903294,0.0,1.0
2021-10-25,39.73,39.96,39.41,39.96,410194,32.7021578375352,32.8914731232799,32.4387626573688,32.8914731232799,498346.552571967,0.0,1.0
2021-10-26,39.82,39.995,39.46,39.72,374606,32.7762377319571,32.9202819711105,32.4799181542698,32.693926738155,455110.529829236,0.0,1.0
2021-10-27,39.32,40.01,39.32,39.74,620058,32.364682762947,32.9326286201809,32.364682762947,32.7103889369155,753311.278796542,0.0,1.0
2021-10-28,39.87,40.02,39.285,39.5,621620,32.8173932288581,32.9408597195611,32.3358739151163,32.5128425517906,755208.959686844,0.0,1.0
2021-10-29,39.61,40.32,39.09,39.54,1142160,32.6033846449728,33.1877927009671,32.1753674772024,32.5457669493114,1387615.36854659,0.0,1.0
2021-11-01,40.08,40.37,39.095,39.61,835532,32.9902463158423,33.2289481978681,32.1794830268925,32.6033846449728,1015091.61948629,0.0,1.0
2021-11-02,39.13,40.38,38.995,40.32,668460,32.2082918747232,33.2371792972483,32.0971720330905,33.1877927009671,812115.088305185,0.0,1.0
2021-11-03,39.76,40.08,39.03,39.03,592454,32.7268511356758,32.9902463158423,32.1259808809212,32.1259808809212,719775.053895162,0.0,1.0
2021-11-04,39.32,40.03,39.01,39.85,409941,32.364682762947,32.9490908189413,32.1095186821608,32.8009310300977,498039.181723537,0.0,1.0
2021-11-05,39.92,40.3,39.59,39.71,387380,32.8585487257591,33.1713305022067,32.5869224462124,32.6856956387748,470629.72041358,0.0,1.0
2021-11-08,40.06,40.51,39.83,40.17,1021130,32.9737841170819,33.3441835891909,32.7844688313373,33.0643262102641,1240575.47216149,0.0,1.0
2021-11-09,39.86,40.31,39.77,40.15,260545,32.8091621294778,33.1795616015869,32.7350822350561,33.0478640115037,316537.303178162,0.0,1.0
2021-11-10,39.9,40.14,39.77,39.9,690101,32.8420865269986,33.0396329121235,32.7350822350561,32.8420865269986,838406.837439034,0.0,1.0
2021-11-11,40.04,40.04,39.525,39.86,495592,32.9573219183215,32.9573219183215,32.5334203002411,32.8091621294778,602096.970414598,0.0,1.0
2021-11-12,39.95,40.22,39.82,40.12,585353,32.8832420238997,33.1054817071651,32.7762377319571,33.0231707133631,711148.016761966,0.0,1.0
2021-11-15,40.46,40.5,39.933,40.16,613308,33.3030280922899,33.3359524898107,32.8692491549533,33.0560951108839,745110.673156621,0.0,1.0
2021-11-16,39.84,40.56,39.695,40.53,472201,32.7926999307175,33.3853390860919,32.6733489897046,33.3606457879513,573679.138337067,0.0,1.0
2021-11-17,39.29,39.67,38.58,39.67,781054,32.3399894648064,32.6527712412541,31.7555814088122,32.6527712412541,948906.049997184,0.0,1.0
2021-11-18,39.33,39.555,39.1,39.19,892689,32.3729138623272,32.5581135983817,32.1835985765826,32.2576784710044,1084531.91823605,0.0,1.0
2021-11-19,39.18,39.19,38.51,39.13,602892,32.2494473716242,32.2576784710044,31.6979637131508,32.2082918747232,732456.227475824,0.0,1.0
2021-11-22,39.27,39.68,39.06,39.39,1039446,32.323527266046,32.6610023406342,32.1506741790618,32.4223004586084,1262827.66370235,0.0,1.0
2021-11-23,39.54,39.86,39.201,39.43,629485,32.5457669493114,32.8091621294778,32.2667326803227,32.4552248561292,764764.183888025,0.0,1.0
2021-11-24,39.7,39.93,39.38,39.54,548670,32.6774645393946,32.8667798251393,32.4140693592282,32.5457669493114,666581.673548763,0.0,1.0
2021-11-26,38.55,38.77,37.51,38.73,618851,31.7308881106716,31.911972297036,30.8748537751308,31.8790478995152,751844.88901767,0.0,1.0
2021-11-29,38.56,38.9,38.06,38.79,651685,31.7391192100518,32.0189765889786,31.3275642410418,31.9284344957964,791735.064659313,0.0,1.0
2021-11-30,37.76,38.19,37.6,38.19,992247,31.0806312596358,31.4345685329844,30.9489336695526,31.4345685329844,1205485.38435442,0.0,1.0
2021-12-01,37.48,39.18,37.46,38.45,912545,30.8501604769902,32.2494473716242,30.8336982782298,31.6485771168696,1108655.06276734,0.0,1.0
2021-12-02,38.52,38.735,37.76,37.76,671385,31.706194812531,31.8831634492053,31.0806312596358,31.0806312596358,815668.684082483,0.0,1.0
2021-12-03,38.08,38.84,37.76,38.61,548462,31.3440264398022,31.9695899926974,31.0806312596358,31.7802747069528,666328.973404599,0.0,1.0
2021-12-06,39.39,39.81,38.38,38.51,597743,32.4223004586084,32.7680066325768,31.5909594212082,31.6979637131508,726200.684003241,0.0,1.0
2021-12-07,39.45,39.75,39.3,39.65,689259,32.4716870548896,32.7186200362956,32.3482205641866,32.6363090424936,837383.887816988,0.0,1.0
2021-12-08,39.79,40.03,39.33,39.33,827525,32.7515444338164,32.9490908189413,32.3729138623272,32.3729138623272,1005363.87884054,0.0,1.0
2021-12-09,39.26,39.78,39.15,39.43,539355,32.3152961666658,32.7433133344363,32.2247540734836,32.4552248561292,655264.837765675,0.0,1.0
2021-12-10,39.38,39.45,38.86,39.45,799042,32.4140693592282,32.4716870548896,31.9860521914578,32.4716870548896,970759.752849163,0.0,1.0
2021-12-13,39.17,39.31,38.31,39.25,810054,32.241216272244,32.3564516635668,31.5333417255468,32.3070650672856,984138.281635353,0.0,1.0
2021-12-14,38.82,39.46,38.69,39.14,711666,31.953127793937,32.4799181542698,31.8461235019944,32.2165229741034,864606.253827899,0.0,1.0
2021-12-15,38.97,39.14,38.41,38.75,497588,32.07659428464,32.2165229741034,31.6156527193488,31.8955100982756,604521.919874937,0.0,1.0
2021-12-16,39.09,39.75,38.805,38.98,846315,32.1753674772024,32.7186200362956,31.9407811448667,32.0848253840202,1028191.935133,0.0,1.0
2021-12-17,38.71,39.27,38.45,39.0,1805219,31.8625857007548,32.323527266046,31.6485771168696,32.1012875827806,2193168.7574353,0.0,1.0
2021-12-20,37.72,38.52,37.52,38.29,1356478,31.047706862115,31.706194812531,30.883084874511,31.5168795267864,1647991.27958897,0.0,1.0
2021-12-21,38.79,39.15,37.99,38.17,787778,31.9284344957964,32.2247540734836,31.2699465453804,31.418106334224,957075.068119082,0.0,1.0
2021-12-22,39.32,39.64,38.69,38.69,1337377,32.364682762947,32.6280779431134,31.8461235019944,31.8461235019944,1624785.38798481,0.0,1.0
2021-12-23,39.44,39.7,39.21,39.51,798374,32.4634559555094,32.6774645393946,32.2741406697648,32.5210736511708,969948.196616946,0.0,1.0
2021-12-27,39.85,39.86,39.16,39.55,767998,32.8009310300977,32.8091621294778,32.2329851728638,32.5539980486916,933044.25633277,0.0,1.0
2021-12-28,40.02,40.1,39.66,39.76,642501,32.9408597195611,33.0067085146027,32.6445401418738,32.7268511356758,780577.381370865,0.0,1.0
2021-12-29,40.28,40.32,39.79,40.14,485726,33.1548683034463,33.1877927009671,32.7515444338164,33.0396329121235,590110.722230385,0.0,1.0
2021-12-30,40.35,40.7,40.19,40.19,487365,33.2124859991077,33.5005744774147,33.0807884090245,33.0807884090245,592101.950770211,0.0,1.0
2021-12-31,40.28,40.64,40.21,40.21,629180,33.1548683034463,33.4511878811335,33.0972506077849,33.0972506077849,764393.638003553,0.0,1.0
2022-01-03,41.26,41.36,40.235,40.28,860041,33.9615160427059,34.0438270365079,33.1178283562354,33.1548683034463,1044867.7148387,0.0,1.0
2022-01-04,41.67,42.05,41.19,41.26,763399,34.5541551980803,34.8692638847918,34.1561231727604,34.2141695097862,920608.133743848,0.31,1.0
2022-01-05,41.07,41.885,41.01,41.69,955337,34.0566151664305,34.7324403760881,34.0068611632655,34.5707398658019,1152072.52389176,0.0,1.0
2022-01-06,41.77,41.955,41.37,41.49,701533,34.6370785366886,34.7904867131139,34.3053851822554,34.4048931885853,846001.875676708,0.0,1.0
2022-01-07,42.15,42.41,41.62,41.76,992324,34.9521872234001,35.1677879037817,34.5126935287761,34.6287862028278,1196676.37200105,0.0,1.0
2022-01-10,41.35,42.265,41.17,42.17,882509,34.2888005145337,35.0475490627997,34.1395385050388,34.9687718911218,1064246.8270225,0.0,1.0
2022-01-11,41.36,41.48,40.7184,41.29,836360,34.2970928483945,34.3966008547245,33.7650567078837,34.2390465113687,1008594.21971735,0.0,1.0
2022-01-12,41.17,41.48,40.96,41.18,712580,34.1395385050388,34.3966008547245,33.9653994939613,34.1478308388996,859323.818793568,0.0,1.0
2022-01-13,41.46,41.62,41.11,41.3,680153,34.3800161870029,34.5126935287761,34.0897845018738,34.2473388452296,820219.025686802,0.0,1.0
2022-01-14,41.45,41.52,40.86,41.17,688669,34.371723853142,34.4297701901678,33.882476155353,34.1395385050388,830488.75209064,0.0,1.0
2022-01-18,40.67,41.31,40.48,41.08,764369,33.7249218119972,34.2556311790904,33.5673674686415,34.0649075002913,921777.888865001,0.0,1.0
2022-01-19,39.59,40.845,39.53,40.81,588053,32.8293497550276,33.8700376545618,32.7795957518626,33.8410144860489,709152.585833189,0.0,1.0
2022-01-20,38.6,40.06,38.55,39.55,700113,32.0084087028054,33.2190894464866,31.9669470335012,32.7961804195842,844289.450653991,0.0,1.0
2022-01-21,38.42,38.85,37.85,38.33,949779,31.8591466933104,32.2157170493261,31.3864836632431,31.7845156885629,1145369.94764088,0.0,1.0
2022-01-24,38.41,38.65,36.85,37.86,938799,31.8508543594496,32.0498703721095,30.55725027716,31.3947759971039,1132128.80204269,0.0,1.0
2022-01-25,38.16,38.4,37.28,38.03,785489,31.6435460129288,31.8425620255887,30.9138206331757,31.535745672738,947247.196245112,0.0,1.0
2022-01-26,38.11,39.11,37.91,38.57,826985,31.6020843436247,32.4313177297077,31.4362376664081,31.9835317012229,997288.59676808,0.0,1.0
2022-01-27,37.49,38.89,37.27,38.445,724528,31.0879596442532,32.2488863847694,30.9055282993149,31.8798775279625,873732.307646673,0.0,1.0
2022-01-28,38.18,38.18,36.7,37.37,758426,31.6601306806505,31.6601306806505,30.4328652692476,30.9884516379232,914611.028364999,0.0,1.0
2022-01-31,38.56,38.595,37.565,37.93,928051,31.975239367362,32.0042625358749,31.1501521482094,31.4528223341297,1119167.4329271,0.0,1.0
2022-02-01,38.63,38.75,38.18,38.56,1354358,32.0332857043878,32.1327937107178,31.6601306806505,31.975239367362,1633265.16120804,0.0,1.0
2022-02-02,38.57,39.13,38.52,38.57,956468,31.9835317012229,32.4479023974294,31.9420700319187,31.9835317012229,1153436.43424436,0.0,1.0
2022-02-03,38.44,38.71,37.94,38.42,1343199,31.8757313610321,32.0996243752745,31.4611146679905,31.8591466933104,1619808.15358234,0.0,1.0
2022-02-04,37.85,40.005,37.66,40.005,1826559,31.3864836632431,33.173481610252,31.2289293198873,33.173481610252,2202707.9838499,0.0,1.0
2022-02-07,38.15,38.39,37.79,38.05,917353,31.635253679068,31.8342696917279,31.3367296600781,31.5523303404597,1106266.36046723,0.0,1.0
2022-02-08,37.83,38.405,37.72,38.29,878188,31.3698989955214,31.8467081925192,31.2786833230523,31.7513463531196,1059035.99003436,0.0,1.0
2022-02-09,38.4,38.46,37.88,38.01,796574,31.8425620255887,31.8923160287537,31.4113606648256,31.5191610050164,960614.964820328,0.0,1.0
2022-02-10,38.01,38.76,37.86,38.05,632204,31.5191610050164,32.1410860445786,31.3947759971039,31.5523303404597,762395.738775392,0.0,1.0
2022-02-11,38.26,38.76,37.96,38.0,1176613,31.7264693515371,32.1410860445786,31.4776993357122,31.5108686711555,1418916.57975548,0.0,1.0
2022-02-14,38.17,38.66,37.97,38.28,1488827,31.6518383467896,32.0581627059703,31.485991669573,31.7430540192588,1795425.78119365,0.0,1.0
2022-02-15,39.24,39.47,38.21,38.39,1245624,32.5391180698985,32.7298417486976,31.685007682233,31.8342696917279,1502139.22992635,0.0,1.0
2022-02-16,40.15,40.47,39.37,39.37,1536823,33.2937204512341,33.5590751347806,32.6469184100893,32.6469184100893,1853305.74696145,0.0,1.0
2022-02-17,39.71,40.179,39.47,40.05,954277,32.9288577613575,33.3177682194305,32.7298417486976,33.2107971126258,1150794.2347903,0.0,1.0
2022-02-18,38.83,40.01,38.55,39.71,2101606,32.1991323816044,33.1776277771824,31.9669470335012,32.9288577613575,2534396.26921816,0.0,1.0
2022-02-22,38.82,39.15,38.3,38.65,947434,32.1908400477436,32.464487065151,31.7596386869804,32.0498703721095,1142542.03448717,0.0,1.0
2022-02-23,37.64,39.34,37.63,39.07,1036467,31.2123446521656,32.6220414085068,31.2040523183048,32.3981483942644,1249909.87747834,0.0,1.0
2022-02-24,37.83,37.985,36.39,36.86,1215115,31.3698989955214,31.4984301703643,30.1758029195618,30.5655426110209,1465347.41653337,0.0,1.0
2022-02-25,38.93,38.97,38.085,38.09,901767,32.2820557202128,32.3152250556561,31.5813535089726,31.585499675903,1087470.68694325,0.0,1.0
2022-02-28,38.63,38.98,38.05,38.41,842600,32.0332857043878,32.3235173895169,31.5523303404597,31.8508543594496,1016119.24235238,0.0,1.0
2022-03-01,38.65,39.0699,38.22,38.73,1316942,32.0498703721095,32.3980654709258,31.6933000160938,32.1162090429961,1588143.96779259,0.0,1.0
2022-03-02,39.42,39.52,38.87,39.17,865706,32.6883800793934,32.7713034180018,32.2323017170478,32.4810717328727,1043983.53289807,0.0,1.0
2022-03-03,39.22,39.62,38.73,39.55,764838,32.5225334021768,32.8542267566101,32.1162090429961,32.7961804195842,922343.471495743,0.0,1.0
2022-03-04,39.56,39.6,38.59,38.76,1001574,32.8044727534451,32.8376420888884,32.0001163689445,32.1410860445786,1207831.253311,0.0,1.0
2022-03-07,39.08,40.02,38.96,39.55,842254,32.4064407281252,33.1859201110433,32.3069327217952,32.7961804195842,1015701.98949474,0.0,1.0
2022-03-08,39.05,39.56,38.79,39.2,693216,32.3815637265427,32.8044727534451,32.1659630461611,32.5059487344552,835972.129962675,0.0,1.0
2022-03-09,39.82,40.09,39.47,39.69,718240,33.0200734338267,33.2439664480691,32.7298417486976,32.9122730936359,866149.400222139,0.0,1.0
2022-03-10,39.84,39.91,39.1,39.15,430552,33.0366581015483,33.0947044385741,32.4230253958469,32.464487065151,519216.914352366,0.0,1.0
2022-03-11,39.81,40.33,39.705,40.06,619436,33.0117810999658,33.442982460729,32.9247115944271,33.2190894464866,746998.384768326,0.0,1.0
2022-03-14,39.26,40.135,39.03,40.04,715574,32.5557027376202,33.2812819504428,32.3649790588211,33.2025047787649,862934.382538646,0.0,1.0
2022-03-15,39.38,39.93,39.02,39.34,1267016,32.6552107439501,33.1112891062958,32.3566867249602,32.6220414085068,1527936.55111363,0.0,1.0
2022-03-16,39.32,40.02,38.35,39.76,826565,32.6054567407851,33.1859201110433,31.8011003562846,32.9703194306617,996782.104859956,0.0,1.0
2022-03-17,39.94,40.0,38.95,38.95,700966,33.1195814401566,33.1693354433216,32.2986403879344,32.2986403879344,845318.111600737,0.0,1.0
2022-03-18,39.63,40.05,39.45,39.76,859822,32.8625190904709,33.2107971126258,32.7132570809759,32.9703194306617,1036887.82245183,0.0,1.0
2022-03-21,39.64,39.905,39.45,39.6,627464,32.8708114243317,33.0905582716437,32.7132570809759,32.8376420888884,756679.615812243,0.0,1.0
2022-03-22,39.7,40.065,39.47,39.88,566606,32.9205654274967,33.223235613417,32.7298417486976,33.0698274369916,683288.938324608,0.0,1.0
2022-03-23,38.82,39.51,38.69,39.51,1184162,32.1908400477436,32.7630110841409,32.0830397075528,32.7630110841409,1428020.16883751,0.0,1.0
2022-03-24,39.14,39.18,38.56,38.91,893181,32.4561947312902,32.4893640667335,31.975239367362,32.2654710524911,1077116.54522139,0.0,1.0
2022-03-25,40.02,40.06,39.09,39.09,706238,33.1859201110433,33.2190894464866,32.414733061986,32.414733061986,851675.790980847,0.0,1.0
2022-03-28,40.26,40.27,39.6544,39.96,588599,33.3849361237032,33.393228457564,32.8827523850913,33.1361661078783,709811.025313755,0.0,1.0
2022-03-29,41.51,41.685,40.44,40.66,902559,34.421477856307,34.5665936988715,33.5341981331981,33.7166294781364,1088425.78597,0.0,1.0
2022-03-30,41.12,41.63,40.76,41.51,821545,34.0980768357346,34.520985862637,33.7995528167447,34.421477856307,990728.32062472,0.0,1.0
2022-03-31,40.29,41.37,40.28,41.15,982900,33.4098131252857,34.3053851822554,33.4015207914249,34.1229538373171,1185311.65832917,0.0,1.0
2022-04-01,40.83,40.93,40.3,40.69,765890,33.8575991537705,33.9405224923788,33.4181054591465,33.7415064797189,923612.11313229,0.0,1.0
2022-04-04,39.68,40.49,39.27,40.49,661332,33.1693354433216,33.8464312525225,32.8266079349607,33.8464312525225,791141.981268834,0.32,1.0
2022-04-05,38.67,39.97,38.63,39.45,542415,32.3250554837008,33.4117524614306,32.2916186536168,32.9770736703386,648883.280666797,0.0,1.0
2022-04-06,38.58,38.95,38.38,38.55,522457,32.2498226160118,32.5591132942887,32.0826384655918,32.2247449934488,625007.811670645,0.0,1.0
2022-04-07,37.5,38.43,37.13,38.43,590218,31.347028203744,32.1244345031968,31.037737525467,32.1244345031968,706069.323578063,0.0,1.0
2022-04-08,37.54,37.83,37.07,37.54,558115,31.380465033828,31.6228820519369,30.987582280341,31.380465033828,667664.965366645,0.0,1.0
2022-04-11,38.21,38.84,37.52,37.54,2411937,31.9405319377348,32.4671620115577,31.363746618786,31.380465033828,2885365.62101276,0.0,1.0
2022-04-12,37.82,38.55,37.64,38.42,682201,31.6145228444159,32.2247449934488,31.4640571090379,32.1160752956758,816107.266491837,0.0,1.0
2022-04-13,38.52,38.62,37.79,37.92,760398,32.1996673708858,32.2832594460958,31.5894452218529,31.6981149196259,909653.215439232,0.0,1.0
2022-04-14,38.57,38.8619,38.41,38.41,485978,32.2414634084908,32.4854686760287,32.1077160881548,32.1077160881548,581368.507456262,0.0,1.0
2022-04-18,38.51,38.89,38.27,38.63,516483,32.1913081633648,32.5089580491627,31.9906871828608,32.2916186536168,617861.201199505,0.0,1.0
2022-04-19,39.1,39.24,38.67,38.67,450246,32.6845014071037,32.8015303123977,32.3250554837008,32.3250554837008,538622.828622186,0.0,1.0
2022-04-20,39.81,39.98,39.36,39.42,631907,33.2780051410946,33.4201116689516,32.9018408026497,32.9519960477757,755941.276027237,0.0,1.0
2022-04-21,39.48,40.15,39.46,40.11,493642,33.0021512929016,33.5622181968085,32.9854328778596,33.5287813667245,590536.840675349,0.0,1.0
2022-04-22,38.79,39.36,38.68,39.16,1409469,32.4253659739528,32.9018408026497,32.3334146912218,32.7346566522297,1686127.53835744,0.0,1.0
2022-04-25,38.97,38.99,37.91,38.57,985813,32.5758317093307,32.5925501243727,31.6897557121049,32.2414634084908,1179313.94516003,0.0,1.0
2022-04-26,38.19,39.17,38.18,38.67,699929,31.9238135226928,32.7430158597507,31.9154543151718,32.3250554837008,837315.018489222,0.0,1.0
2022-04-27,37.59,38.285,37.525,38.22,491024,31.4222610714329,32.0032259941423,31.3679262225465,31.9488911452558,587404.964844508,0.0,1.0
2022-04-28,38.12,38.18,37.4,37.74,627507,31.8652990700459,31.9154543151718,31.263436128534,31.5476491842479,750677.61916868,0.0,1.0
2022-04-29,35.9,38.67,35.77,38.67,1446348,30.0095550003842,32.3250554837008,29.9008853026112,32.3250554837008,1730245.35683169,0.0,1.0
2022-05-02,35.49,36.34,34.83,36.11,968786,29.6668274920233,30.3773601313082,29.1151197956374,30.1850983583252,1158944.78940306,0.0,1.0
2022-05-03,35.99,36.35,35.11,35.62,618087,30.0847878680732,30.3857193388291,29.3491776062253,29.7754971897963,739408.608348771,0.0,1.0
2022-05-04,36.56,36.63,35.5,36.01,580093,30.5612626967701,30.6197771494171,29.6751866995443,30.1015062831152,693956.931375136,0.0,1.0
2022-05-05,35.65,36.46,35.39,36.46,1379848,29.8005748123593,30.4776706215601,29.5832354168133,30.4776706215601,1650692.3611285,0.0,1.0
2022-05-06,35.1,35.66,34.83,35.33,605587,29.3408183987044,29.8089340198803,29.1151197956374,29.5330801716873,724455.037727871,0.0,1.0
2022-05-09,34.03,34.88,33.92,34.8,675631,28.4463831939575,29.1569158332424,28.3544319112265,29.0900421730744,808247.669773493,0.0,1.0
2022-05-10,33.3,34.67,32.95,34.34,737120,27.8361610449246,28.9813724753014,27.5435887816897,28.7055186271085,881806.07808617,0.0,1.0
2022-05-11,33.02,34.13,32.942,33.34,642700,27.6021032343367,28.5299752691675,27.5369014156729,27.8695978750086,768852.787044146,0.0,1.0
2022-05-12,33.35,33.65,32.92,33.05,656483,27.8779570825296,28.1287333081596,27.5185111591267,27.6271808568997,785341.192153575,0.0,1.0
2022-05-13,33.68,33.74,33.15,33.61,665319,28.1538109307226,28.2039661758486,27.7107729321097,28.0952964780756,795911.572154075,0.0,1.0
2022-05-16,33.67,33.98,33.39,33.71,507727,28.1454517232016,28.4045871563525,27.9113939126136,28.1788885532856,607386.524050977,0.0,1.0
2022-05-17,34.82,34.84,33.79,33.96,559642,29.1067605881164,29.1234790031584,28.2457622134536,28.3878687413105,669491.693553695,0.0,1.0
2022-05-18,34.29,34.98,34.14,34.63,727992,28.6637225895035,29.2405079084524,28.5383344766885,28.9479356452174,870886.382675963,0.0,1.0
2022-05-19,33.63,34.43,33.57,34.01,677610,28.1120148931176,28.7807514947975,28.0618596479916,28.4296647789155,810615.119074193,0.0,1.0
2022-05-20,33.41,33.91,32.84,33.83,591870,27.9281123276556,28.3460727037055,27.4516374989587,28.2791990435376,708045.587471323,0.0,1.0
2022-05-23,33.81,34.0,33.235,33.75,451940,28.2624806284956,28.4213055713945,27.7818261960381,28.2123253833696,540649.336512729,0.0,1.0
2022-05-24,33.85,34.02,33.03,33.53,644874,28.2959174585795,28.4380239864365,27.6104624418577,28.0284228179076,771453.512046534,0.0,1.0
2022-05-25,33.99,34.285,33.46,33.67,370763,28.4129463638735,28.659542985743,27.9699083652606,28.1454517232016,443538.456329312,0.0,1.0
2022-05-26,34.09,34.305,33.83,34.13,658415,28.4965384390835,28.676261400785,28.2791990435376,28.5299752691675,787652.416028741,0.0,1.0
2022-05-27,34.73,34.75,34.19,34.19,428592,29.0315277204274,29.0482461354694,28.5801305142935,28.5801305142935,512718.45916419,0.0,1.0
2022-05-31,34.55,34.85,34.27,34.52,874219,28.8810619850494,29.1318382106794,28.6470041744615,28.8559843624864,1045815.64437054,0.0,1.0
2022-06-01,34.0,34.73,33.47,34.73,440463,28.4213055713945,29.0315277204274,27.9782675727816,29.0315277204274,526919.566111445,0.0,1.0
2022-06-02,34.16,34.22,33.5708,33.85,787527,28.5550528917305,28.6052081368565,28.0625283845933,28.2959174585795,942107.248829182,0.0,1.0
2022-06-03,33.66,33.99,33.35,33.86,598938,28.1370925156806,28.4129463638735,27.8779570825296,28.3042766661005,716500.934443203,0.0,1.0
2022-06-06,33.52,34.157,33.41,33.93,614675,28.0200636103866,28.5525451294742,27.9281123276556,28.3627911187475,735326.881712091,0.0,1.0
2022-06-07,34.33,34.35,33.23,33.36,572694,28.6971594195875,28.7138778346295,27.7776465922776,27.8863162900506,685105.613853213,0.0,1.0
2022-06-08,33.54,34.065,33.3688,34.02,785884,28.0367820254286,28.475640420281,27.8936723926691,28.4380239864365,940141.751506771,0.0,1.0
2022-06-09,32.55,33.375,32.55,33.32,747918,27.2092204808498,27.8988551013321,27.2092204808498,27.8528794599666,894723.570531325,0.0,1.0
2022-06-10,32.21,32.46,31.93,32.08,746892,26.9250074251358,27.1339876131608,26.6909496145479,26.8163377273628,893496.181454764,0.0,1.0
2022-06-13,29.96,31.61,29.87,31.58,641932,25.0441857329112,26.4234549738759,24.9689528652222,26.3983773513129,767934.039665197,0.0,1.0
2022-06-14,29.54,30.22,29.11,30.1,843241,24.6930990170292,25.2615251284571,24.3336530936263,25.1612146382052,1008757.10751501,0.0,1.0
2022-06-15,29.96,30.365,29.5,29.83,795909,25.0441857329112,25.3827336375116,24.6596621869453,24.9355160351382,952134.515144731,0.0,1.0
2022-06-16,28.78,29.28,28.67,29.26,881074,24.0577992454334,24.4757596214833,23.9658479627024,24.4590412064413,1054016.18249904,0.0,1.0
2022-06-17,29.62,29.85,28.81,28.98,2281024,24.7599726771972,24.9522344501802,24.0828768679964,24.2249833958533,2728756.27775726,0.0,1.0
2022-06-21,29.24,29.99,29.22,29.99,901821,24.4423227913993,25.0692633554742,24.4256043763573,25.0692633554742,1078835.52087278,0.0,1.0
2022-06-22,29.36,29.52,28.91,28.93,1511027,24.5426332816513,24.6763806019872,24.1664689432063,24.1831873582483,1807619.91636682,0.0,1.0
2022-06-23,29.47,29.73,29.25,29.44,715149,24.6345845643823,24.8519239599282,24.4506819989203,24.6095069418193,855522.486077226,0.0,1.0
2022-06-24,30.17,30.45,29.59,29.59,1582232,25.2197290908521,25.4537869014401,24.7348950546342,24.7348950546342,1892801.43605171,0.0,1.0
2022-06-27,30.16,30.41,29.92,30.25,1036741,25.2113698833311,25.4203500713561,25.0107489028272,25.2866027510201,1240238.38072652,0.0,1.0
2022-06-28,30.15,30.97,29.96,30.39,1423883,25.2030106758101,25.888465692532,25.0441857329112,25.4036316563141,1703370.79971181,0.0,1.0
2022-06-29,29.76,30.14,29.5901,30.14,956482,24.8770015824912,25.1946514682891,24.7349786467094,25.1946514682891,1144225.6907695,0.0,1.0
2022-06-30,29.23,29.59,28.81,29.26,1320822,24.4339635838783,24.7348950546342,24.0828768679964,24.4590412064413,1580080.40437097,0.0,1.0
2022-07-01,29.65,29.81,28.88,28.96,844342,24.7850502997602,24.9187976200962,24.1413913206433,24.2082649808113,1010074.21801529,0.0,1.0
2022-07-05,29.57,29.59,28.37,28.99,842305,24.9856712802642,25.0025706182962,23.9717109983461,24.4955904773371,996849.697197194,0.32,1.0
2022-07-06,28.94,29.65,28.88,29.45,731504,24.4533421322572,25.0532686323921,24.4026441181613,24.8842752520724,865719.117063934,0.0,1.0
2022-07-07,29.0,29.36,28.94,29.12,865082,24.5040401463531,24.8082282309285,24.4533421322572,24.6054361745449,1023805.78264494,0.0,1.0
2022-07-08,28.36,28.97,28.33,28.97,832850,23.9632613293301,24.4786911393052,23.9379123222822,24.4786911393052,985659.909784087,0.0,1.0
2022-07-11,28.02,28.42,27.86,28.18,1154326,23.6759725827867,24.013959343426,23.540777878531,23.8111672870424,1366119.78269967,0.0,1.0
2022-07-12,28.43,28.6175,27.85,27.85,1230928,24.022409012442,24.1808403064917,23.532328209515,23.532328209515,1456776.58813797,0.0,1.0
2022-07-13,28.25,28.37,27.91,28.24,690093,23.8703149701543,23.9717109983461,23.5830262236109,23.8618653011383,816710.096803301,0.0,1.0
2022-07-14,28.18,28.21,27.61,27.66,1158500,23.8111672870424,23.8365162940904,23.3295361531314,23.3717844982113,1371059.62116211,0.0,1.0
2022-07-15,28.66,28.78,28.34,28.61,754788,24.2167513998097,24.3181474280015,23.9463619912982,24.1745030547297,893275.226014419,0.0,1.0
2022-07-18,28.92,29.105,28.79,28.82,1017389,24.4364427942252,24.5927616710209,24.3265970970174,24.3519461040654,1204057.8134782,0.0,1.0
2022-07-19,29.97,30.04,29.13,29.25,932410,25.3236580409035,25.3828057240154,24.6138858435609,24.7152818717527,1103487.01024408,0.0,1.0
2022-07-20,30.0,30.495,29.76,29.96,1194775,25.3490070479515,25.7672656642427,25.1462149915679,25.3152083718876,1413990.2968269,0.0,1.0
2022-07-21,30.21,30.24,29.25,29.81,1338000,25.5264500972872,25.5517991043351,24.7152818717527,25.1884633366478,1583493.97765636,0.0,1.0
2022-07-22,30.26,30.66,30.0,30.29,1178276,25.5686984423671,25.9066852030064,25.3490070479515,25.594047449415,1394464.08820406,0.0,1.0
2022-07-25,30.38,30.68,30.17,30.33,785309,25.6700944705589,25.9235845410384,25.4926514212232,25.627846125479,929396.167488298,0.0,1.0
2022-07-26,30.27,30.48,30.01,30.19,1207036,25.5771481113831,25.7545911607187,25.3574567169675,25.5095507592552,1428500.92437551,0.0,1.0
2022-07-27,30.24,30.45,30.0,30.29,553696,25.5517991043351,25.7292421536708,25.3490070479515,25.594047449415,655287.205868774,0.0,1.0
2022-07-28,30.51,30.68,30.17,30.45,687517,25.7799401677667,25.9235845410384,25.4926514212232,25.7292421536708,813661.456678902,0.0,1.0
2022-07-29,30.85,31.118,30.2,30.43,1244484,26.0672289143101,26.2936800439385,25.5180004282712,25.7123428156388,1472819.82009694,0.0,1.0
2022-08-01,30.69,30.94,30.55,30.74,870497,25.9320342100544,26.143275935454,25.8137388438306,25.9742825551343,1030214.31768904,0.0,1.0
2022-08-02,29.98,30.59,29.97,30.55,866364,25.3321077099195,25.8475375198945,25.3236580409035,25.8137388438306,1025323.00183728,0.0,1.0
2022-08-03,29.77,30.36,29.74,30.14,700014,25.1546646605839,25.6531951325269,25.1293156535359,25.4673024141753,828451.385108477,0.0,1.0
2022-08-04,29.11,29.83,29.04,29.83,649594,24.5969865055289,25.2053626746798,24.537838822417,25.2053626746798,768780.408760622,0.0,1.0
2022-08-05,28.98,29.1,28.715,28.93,551482,24.4871408083211,24.5885368365129,24.2632245793976,24.4448924632412,652666.984892295,0.0,1.0
2022-08-08,29.26,29.76,29.1,29.29,504009,24.7237315407687,25.1462149915679,24.5885368365129,24.7490805478166,596483.71912153,0.0,1.0
2022-08-09,29.36,29.51,29.01,29.22,724362,24.8082282309285,24.9349732661683,24.5124898153691,24.6899328647048,857266.714979913,0.0,1.0
2022-08-10,29.99,30.1,29.73,29.8,719989,25.3405573789355,25.4335037381113,25.1208659845199,25.1800136676318,852091.364333954,0.0,1.0
2022-08-11,30.58,30.84,30.0,30.02,1008630,25.8390878508786,26.0587792452941,25.3490070479515,25.3659063859835,1193691.72696827,0.0,1.0
2022-08-12,30.7,30.84,30.58,30.77,827367,25.9404838790704,26.0587792452941,25.8390878508786,25.9996315621822,979170.898214958,0.0,1.0
2022-08-15,30.51,30.67,30.425,30.67,699469,25.7799401677667,25.9151348720224,25.7081179811308,25.9151348720224,827806.389429985,0.0,1.0
2022-08-16,30.84,30.87,30.39,30.43,584774,26.0587792452941,26.0841282523421,25.6785441395749,25.7123428156388,692067.344760856,0.0,1.0
2022-08-17,30.27,30.68,30.15,30.68,515885,25.5771481113831,25.9235845410384,25.4757520831912,25.9235845410384,610538.707521116,0.0,1.0
2022-08-18,30.13,30.36,29.98,30.29,563062,25.4588527451593,25.6531951325269,25.3321077099195,25.594047449415,666371.663712368,0.0,1.0
2022-08-19,29.71,30.15,29.43,29.98,885029,25.103966646488,25.4757520831912,24.8673759140404,25.3321077099195,1047412.62447775,0.0,1.0
2022-08-22,28.71,29.425,28.63,29.4,810512,24.2589997448896,24.8631510795324,24.1914023927617,24.8420269069925,959223.371314063,0.0,1.0
2022-08-23,28.74,29.09,28.69,28.83,709225,24.2843487519375,24.580087167497,24.2421004068576,24.3603957730814,839352.403814154,0.0,1.0
2022-08-24,28.33,28.72,28.255,28.64,1870165,23.9379123222822,24.2674494139056,23.8745398046623,24.1998520617777,2213299.71205061,0.0,1.0
2022-08-25,28.63,28.86,28.39,28.44,508103,24.1914023927617,24.3857447801293,23.9886103363781,24.030858681458,601328.879319233,0.0,1.0
2022-08-26,27.88,28.69,27.86,28.69,746516,23.5576772165629,24.2421004068576,23.540777878531,24.2421004068576,883485.493441048,0.0,1.0
2022-08-29,27.57,27.79,27.32,27.77,686956,23.2957374770674,23.4816301954191,23.0844957516678,23.4647308573871,812997.525347465,0.0,1.0
2022-08-30,27.16,27.69,27.14,27.69,751701,22.9493010474121,23.3971335052592,22.9324017093801,23.3971335052592,889621.828474042,0.0,1.0
2022-08-31,26.85,27.475,26.85,27.46,1272314,22.6873613079166,23.2154656214156,22.6873613079166,23.2027911178916,1505756.02144087,0.0,1.0
2022-09-01,26.85,26.86,26.33,26.65,898792,22.6873613079166,22.6958109769326,22.2479785190854,22.5183679275969,1063700.83644673,0.0,1.0
2022-09-02,26.81,27.325,26.695,27.2,827112,22.6535626318526,23.0887205861758,22.5563914381688,22.983099723476,978869.111246126,0.0,1.0
2022-09-06,26.89,27.05,26.52,27.0,981231,22.7211599839805,22.8563546882363,22.4085222303891,22.8141063431563,1161265.60477559,0.0,1.0
2022-09-07,27.51,27.61,26.765,26.86,1038594,23.2450394629715,23.3295361531314,22.6155391212807,22.6958109769326,1229153.47102395,0.0,1.0
2022-09-08,27.87,28.005,27.22,27.35,1009429,23.5492275475469,23.6632980792627,22.999999061508,23.1098447587158,1194637.32613729,0.0,1.0
2022-09-09,28.42,28.43,27.93,28.02,917055,24.013959343426,24.022409012442,23.5999255616428,23.6759725827867,1085314.70080692,0.0,1.0
2022-09-12,28.63,28.77,28.479,28.66,1090573,24.1914023927617,24.3096977589855,24.0638123906204,24.2167513998097,1290669.49005578,0.0,1.0
2022-09-13,27.42,28.1,27.33,28.02,647180,23.1689924418277,23.7435699349146,23.0929454206838,23.6759725827867,765923.492122307,0.0,1.0
2022-09-14,27.2,27.44,27.03,27.31,974113,22.983099723476,23.1858917798596,22.8394553502043,23.0760460826518,1152841.60617099,0.0,1.0
2022-09-15,26.81,27.52,26.78,27.21,1060028,22.6535626318526,23.2534891319875,22.6282136248047,22.991549392492,1254520.14510249,0.0,1.0
2022-09-16,26.87,27.05,26.41,26.71,1965753,22.7042606459486,22.8563546882363,22.3155758712133,22.5690659416928,2326426.03666661,0.0,1.0
2022-09-19,26.91,27.06,26.555,26.64,871034,22.7380593220125,22.8648043572522,22.4380960719451,22.5099182585809,1030849.84554106,0.0,1.0
2022-09-20,26.3,26.66,26.165,26.64,758347,22.2226295120375,22.5268175966129,22.1085589803217,22.5099182585809,897487.22531672,0.0,1.0
2022-09-21,25.59,26.64,25.565,26.54,690380,21.6227030119026,22.5099182585809,21.6015788393627,22.4254215684211,817049.75507803,0.0,1.0
2022-09-22,25.17,25.6,24.9,25.58,1145454,21.2678169132313,21.6311526809186,21.0396758497997,21.6142533428866,1355619.96314081,0.0,1.0
2022-09-23,24.38,24.96,23.93,24.73,1232702,20.6002930609686,21.0903738638956,20.2200579552493,20.896031476528,1458876.07865841,0.0,1.0
2022-09-26,23.37,24.155,23.2,24.09,1153243,19.7468764903542,20.4101755081089,19.6032321170825,20.355252659505,1364838.07569085,0.0,1.0
2022-09-27,22.8,23.71,22.71,23.56,1228636,19.2652453564431,20.0341652368977,19.1891983352993,19.9074202016579,1454064.05585337,0.0,1.0
2022-09-28,23.83,24.03,22.82,23.04,1682447,20.1355612650895,20.3045546454091,19.2821446944751,19.4680374128267,1991139.53081167,0.0,1.0
2022-09-29,23.13,23.54,22.86,23.5,1154320,19.5440844339706,19.8905208636259,19.315943370539,19.856722187562,1366112.68182982,0.0,1.0
2022-09-30,23.35,23.59,23.19,23.33,1938884,19.7299771523222,19.9327692087059,19.5947824480665,19.7130778142903,2294627.1579778,0.0,1.0
2022-10-03,23.85,24.3,23.28,23.95,3096776,20.1524606031214,20.5326957088407,19.6708294692104,20.2369572932813,3664967.22432794,0.0,1.0
2022-10-04,24.12,24.5,23.74,23.85,1765687,20.6509910750645,20.9763383639751,20.3256437861538,20.4198232645227,2062291.84280769,0.32,1.0
2022-10-05,23.21,23.72,22.58,23.7,1543637,19.8718699358311,20.3085202446322,19.3324783779003,20.2913967031106,1802941.28764393,0.0,1.0
2022-10-06,22.92,23.23,22.6,23.14,1107589,19.6235785837677,19.8889934773527,19.3496019194219,19.8119375405055,1293644.77389455,0.0,1.0
2022-10-07,22.24,22.78,22.0,22.69,1544415,19.0413781720329,19.5037137931165,18.8358956737736,19.4266578562692,1803849.97817272,0.0,1.0
2022-10-10,22.36,22.56,22.2,22.21,1297870,19.1441194211626,19.3153548363787,19.0071310889897,19.0156928597505,1515889.68714434,0.0,1.0
2022-10-11,22.57,22.665,22.0,22.33,1299489,19.3239166071395,19.4052534293672,18.8358956737736,19.1184341088802,1517780.65111106,0.0,1.0
2022-10-12,22.37,22.6007,22.19,22.57,1118868,19.1526811919234,19.3502012433752,18.9985693182289,19.3239166071395,1306818.4505966,0.0,1.0
2022-10-13,22.9,22.935,21.72,21.9,2265950,19.6064550422461,19.636421239909,18.596166092471,18.7502779661655,2646590.36466265,0.0,1.0
2022-10-14,22.7,23.3,22.635,23.2,1242893,19.43521962703,19.9489258726784,19.3795681170848,19.8633081650703,1451677.50308112,0.0,1.0
2022-10-17,23.37,23.75,23.1,23.25,1073489,20.008858268004,20.3342055569147,19.7776904574623,19.9061170188743,1253816.56434226,0.0,1.0
2022-10-18,23.26,23.96,23.135,23.78,1247683,19.9146787896352,20.5140027428916,19.8076566551251,20.3598908691971,1457272.14014139,0.0,1.0
2022-10-19,22.12,22.93,21.96,22.88,1249230,18.9386369229032,19.6321403545285,18.8016485907304,19.5893315007245,1459079.00935481,0.0,1.0
2022-10-20,22.34,22.55,21.96,22.16,929817,19.126995879641,19.3067930656179,18.8016485907304,18.9728840059465,1086010.15604913,0.0,1.0
2022-10-21,22.79,22.8,22.06,22.24,1305278,19.5122755638773,19.5208373346381,18.8872662983384,19.0413781720329,1524542.10287346,0.0,1.0
2022-10-24,22.88,23.05,22.78,23.03,1397960,19.5893315007245,19.7348816036582,19.5037137931165,19.7177580621366,1632793.07406774,0.0,1.0
2022-10-25,24.1,24.19,22.81,22.96,929861,20.6338675335429,20.7109234703901,19.5293991053989,19.657825666811,1086061.54728726,0.0,1.0
2022-10-26,23.68,24.26,23.64,24.16,1246964,20.274273161589,20.7708558657158,20.2400260785458,20.6852381581077,1456432.36059101,0.0,1.0
2022-10-27,23.24,24.17,23.19,23.99,1620359,19.8975552481135,20.6937999288685,19.8547463943095,20.539688055174,1892551.25518851,0.0,1.0
2022-10-28,23.95,24.02,23.24,23.26,1440056,20.5054409721308,20.5653733674564,19.8975552481135,19.9146787896352,1681960.47316782,0.0,1.0
2022-10-31,23.76,23.92,23.45,23.7,1681066,20.3427673276755,20.4797556598484,20.0773524340905,20.2913967031106,1963455.98003573,0.0,1.0
2022-11-01,23.81,24.08,23.64,24.08,1050003,20.3855761814795,20.6167439920213,20.2400260785458,20.6167439920213,1226385.32300663,0.0,1.0
2022-11-02,23.6,24.31,23.3896,23.69,1430853,20.2057789955026,20.8136647195198,20.0256393386952,20.2828349323498,1671211.52851945,0.0,1.0
2022-11-03,23.61,23.8,22.68,23.24,1709963,20.2143407662634,20.3770144107187,19.4180960855084,19.8975552481135,1997207.17567891,0.0,1.0
2022-11-04,24.08,24.19,23.52,23.83,1215528,20.6167439920213,20.7109234703901,20.1372848294161,20.4026997230011,1419715.65691108,0.0,1.0
2022-11-07,24.13,24.49,23.79,24.34,723251,20.6595528458253,20.9677765932143,20.3684526399579,20.8393500318022,844744.64477708,0.0,1.0
2022-11-08,24.15,24.23,23.8,24.1,1450856,20.6766763873469,20.7451705534334,20.3770144107187,20.6338675335429,1694574.68616386,0.0,1.0
2022-11-09,23.66,24.12,23.51,24.06,1474299,20.2571496200674,20.6509910750645,20.1287230586553,20.5996204504996,1721955.70424404,0.0,1.0
2022-11-10,25.44,25.63,24.47,24.66,1831337,21.7811448154909,21.9438184599462,20.9506530516927,21.113326696148,2138969.90606598,0.0,1.0
2022-11-11,25.73,26.0,25.25,25.58,1210829,22.0294361675543,22.260603978096,21.6184711710356,21.9010096061422,1414227.30627512,0.0,1.0
2022-11-14,25.19,25.75,25.09,25.49,1033719,21.5671005464707,22.0465597090759,21.4814828388627,21.8239536692949,1207365.89296706,0.0,1.0
2022-11-15,25.44,25.73,25.15,25.67,1641754,21.7811448154909,22.0294361675543,21.5328534634275,21.9780655429894,1917540.24473018,0.0,1.0
2022-11-16,24.85,25.34,24.775,25.34,779052,21.2760003406033,21.6955271078828,21.2117870598973,21.6955271078828,909919.246572594,0.0,1.0
2022-11-17,24.59,24.61,24.24,24.44,834817,21.0533943008224,21.070517842344,20.7537323241942,20.9249677394103,975051.80099145,0.0,1.0
2022-11-18,24.96,25.15,24.62,25.05,918568,21.3701798189722,21.5328534634275,21.0790796131048,21.4472357558195,1072871.51882762,0.0,1.0
2022-11-21,25.07,25.09,24.66,24.82,929096,21.4643592973411,21.4814828388627,21.113326696148,21.2503150283209,1085168.04053338,0.0,1.0
2022-11-22,25.64,25.7,25.06,25.22,986721,21.952380230707,22.0037508552719,21.4557975265803,21.5927858587532,1152473.042746,0.0,1.0
2022-11-23,25.46,25.705,25.24,25.52,656868,21.7982683570125,22.0080317406523,21.6099094002748,21.8496389815773,767210.450210828,0.0,1.0
2022-11-25,26.04,26.04,25.33,25.47,484458,22.2948510611393,22.2948510611393,21.686965337122,21.8068301277733,565838.555521408,0.0,1.0
2022-11-28,25.35,25.93,25.22,25.78,1057570,21.7040888786436,22.2006715827704,21.5927858587532,22.0722450213583,1235223.44798265,0.0,1.0
2022-11-29,25.98,26.04,25.15,25.3,1277165,22.2434804365744,22.2948510611393,21.5328534634275,21.6612800248396,1491706.60565519,0.0,1.0
2022-11-30,26.38,26.4,25.48,25.85,2133112,22.5859512670067,22.6030748085283,21.8153918985341,22.132177416684,2491437.88077683,0.0,1.0
2022-12-01,26.0,26.89,25.885,26.66,1849090,22.260603978096,23.0226015758078,22.1621436143468,22.8256808483093,2159705.10266955,0.0,1.0
2022-12-02,26.1,26.21,25.66,25.73,1061915,22.3462216857041,22.440401164073,21.9695037722286,22.0294361675543,1240298.33274818,0.0,1.0
2022-12-05,24.98,25.9,24.94,25.86,743574,21.3873033604938,22.174986270488,21.3530562774506,22.1407391874448,868481.556880631,0.0,1.0
2022-12-06,24.56,25.0,24.28,24.92,1623216,21.02770898854,21.4044269020154,20.7879794072374,21.335932735929,1895888.18171903,0.0,1.0
2022-12-07,24.55,24.85,24.3,24.47,1577536,21.0191472177791,21.2760003406033,20.805102948759,20.9506530516927,1842534.73267657,0.0,1.0
2022-12-08,24.64,24.925,24.61,24.69,956294,21.0962031546264,21.3402136213094,21.070517842344,21.1390120084304,1116934.83359505,0.0,1.0
2022-12-09,24.95,25.1,24.485,24.5,1299752,21.3616180482114,21.4900446096235,20.9634957078339,20.9763383639751,1518087.83055716,0.0,1.0
2022-12-12,25.16,25.19,24.49,25.0,1033177,21.5414152341883,21.5671005464707,20.9677765932143,21.4044269020154,1206732.84635189,0.0,1.0
2022-12-13,25.65,26.49,25.32,26.12,1619700,21.9609420014678,22.6801307453755,21.6784035663612,22.3633452272257,1891781.55459922,0.0,1.0
2022-12-14,25.91,26.12,25.53,25.56,1812344,22.1835480412488,22.3633452272257,21.8582007523382,21.8838860646206,2116786.41093323,0.0,1.0
2022-12-15,25.55,25.94,25.495,25.63,1841390,21.8753242938598,22.2092333535312,21.8282345546753,21.9438184599462,2150711.63599645,0.0,1.0
2022-12-16,24.96,25.24,24.615,25.12,2950076,21.3701798189722,21.6099094002748,21.0747987277244,21.5071681511451,3445637.68689624,0.0,1.0
2022-12-19,24.76,25.09,24.58,24.94,1165777,21.1989444037561,21.4814828388627,21.0448325300616,21.3530562774506,1361607.35035871,0.0,1.0
2022-12-20,24.83,24.97,24.57,24.61,863256,21.2588767990817,21.378741589733,21.0362707593008,21.070517842344,1008268.06056498,0.0,1.0
2022-12-21,25.13,25.385,25.0225,25.09,1213997,21.5157299219059,21.7340550763065,21.4236908862272,21.4814828388627,1417927.47542062,0.0,1.0
2022-12-22,25.2,25.2,24.63,24.93,2104150,21.5756623172315,21.5756623172315,21.0876413838656,21.3444945066898,2457610.76625915,0.0,1.0
2022-12-23,25.42,25.435,24.97,25.09,759159,21.7640212739693,21.7768639301105,21.378741589733,21.4814828388627,886684.567023513,0.0,1.0
2022-12-27,25.66,25.715,25.24,25.43,651009,21.9695037722286,22.0165935114131,21.6099094002748,21.7725830447301,760367.239660482,0.0,1.0
2022-12-28,24.61,25.765,24.55,25.71,1072426,21.070517842344,22.0594023652171,21.0191472177791,22.0123126260327,1252574.9987483,0.0,1.0
2022-12-29,25.47,25.495,24.69,24.78,923816,21.8068301277733,21.8282345546753,21.1390120084304,21.2160679452777,1079001.09195754,0.0,1.0
2022-12-30,25.29,25.44,24.96,25.3,980479,21.6527182540788,21.7811448154909,21.3701798189722,21.6612800248396,1145182.49482737,0.0,1.0
2023-01-03,24.76,25.57,24.57,25.37,1146941,21.4729210681019,22.1753873873734,21.3081450179024,22.0019389134792,1322514.95126975,0.32,1.0
2023-01-04,24.88,25.115,24.29,24.31,1880447,21.5769901524384,21.7807921092641,21.0653171544505,21.0826620018399,2168306.19235894,0.0,1.0
2023-01-05,23.51,24.635,23.42,24.57,1977053,20.3888681062631,21.364515771918,20.3108162930107,21.3081450179024,2279700.6576212,0.0,1.0
2023-01-06,24.27,24.435,23.19,23.54,1070177,21.0479723070611,21.1910672980238,20.1113505480324,20.4148853773473,1233999.9032252,0.0,1.0
2023-01-09,24.14,24.645,24.07,24.3,1061635,20.9352307990299,21.3731881956127,20.8745238331669,21.0739895781452,1224150.29220445,0.0,1.0
2023-01-10,24.35,24.4,23.75,23.99,1126477,21.1173516966188,21.1607138150923,20.5970062749362,20.8051444436092,1298918.31817111,0.0,1.0
2023-01-11,25.52,25.54,24.525,24.59,1266564,22.1320252688998,22.1493701162893,21.2691191112762,21.3254898652918,1460449.86336701,0.0,1.0
2023-01-12,26.09,26.225,25.45,25.77,1429870,22.6263534194983,22.7434311393769,22.0713183030369,22.3488358612676,1648754.77759717,0.0,1.0
2023-01-13,25.98,26.21,25.67,25.71,1123665,22.5309567588565,22.7304225038348,22.2621116243205,22.2968013190993,1295675.8566644,0.0,1.0
2023-01-17,26.2,26.26,25.925,26.1,1202184,22.7217500801401,22.7737846223084,22.4832584285356,22.635025843193,1386214.56045017,0.0,1.0
2023-01-18,25.81,26.54,25.635,26.32,983155,22.3835255560464,23.0166124857603,22.231758141389,22.8258191644766,1133656.55854627,0.0,1.0
2023-01-19,25.31,25.93,25.3,25.65,931573,21.9499043713109,22.4875946403829,21.9412319476162,22.2447667769311,1074178.37595763,0.0,1.0
2023-01-20,25.8,25.8,24.97,25.3,1119674,22.3748531323517,22.3748531323517,21.6550419656908,21.9412319476162,1291073.91360847,0.0,1.0
2023-01-23,25.93,26.15,25.6,25.78,477065,22.4875946403829,22.6783879616666,22.2014046584575,22.3575082849623,550094.202951595,0.0,1.0
2023-01-24,25.86,25.875,25.59,25.79,683988,22.42688767452,22.439896310062,22.1927322347628,22.366180708657,788693.016021831,0.0,1.0
2023-01-25,26.16,26.165,25.52,25.65,797497,22.6870603853613,22.6913965972086,22.1320252688998,22.2447667769311,919577.995810397,0.0,1.0
2023-01-26,26.26,26.426,26.015,26.31,1238107,22.7737846223084,22.9177468556406,22.561310241788,22.8171467407819,1427636.66027436,0.0,1.0
2023-01-27,27.4,27.48,26.225,26.23,1218243,23.7624409235053,23.831820313063,22.7434311393769,22.7477673512242,1404731.87529238,0.0,1.0
2023-01-30,26.81,27.38,26.805,27.06,1227942,23.2507679255174,23.7450960761159,23.2464317136701,23.4675785178852,1415915.60009807,0.0,1.0
2023-01-31,27.42,27.43,26.5,26.69,1443978,23.7797857708947,23.7884581945894,22.9819227909814,23.1466988411809,1665022.43298007,0.0,1.0
2023-02-01,27.18,27.49,26.53,27.26,1748861,23.5716476022217,23.8404927367577,23.0079400620655,23.6410269917794,2016576.98189582,0.0,1.0
2023-02-02,28.1,28.66,27.58,27.65,1630822,24.369510582135,24.8551663090388,23.9185445500101,23.9792515158731,1880468.54882652,0.0,1.0
2023-02-03,27.07,27.7,26.93,27.6,1181154,23.4762509415799,24.0226136343466,23.3548370098539,23.9358893973995,1361965.28396149,0.0,1.0
2023-02-06,26.41,26.735,25.95,26.69,1281397,22.903870977729,23.1857247478071,22.5049394877724,23.1466988411809,1477553.50189086,0.0,1.0
2023-02-07,26.27,26.55,25.815,26.19,1263361,22.7824570460031,23.025284909455,22.3878617678938,22.7130776564454,1456756.54750428,0.0,1.0
2023-02-08,26.37,26.5,26.01,26.21,1023894,22.8691812829502,22.9819227909814,22.5569740299406,22.7304225038348,1180631.89258679,0.0,1.0
2023-02-09,25.78,26.725,25.7,26.63,1163800,22.3575082849623,23.1770523241124,22.2881288954046,23.0946642990126,1341954.7302675,0.0,1.0
2023-02-10,26.43,26.61,25.585,25.72,1504893,22.9212158251184,23.0773194516232,22.1883960229155,22.305473742794,1735262.31302325,0.0,1.0
2023-02-13,27.02,27.03,26.395,26.52,938857,23.4328888231063,23.441561246801,22.890862342187,22.9992676383708,1082577.41209379,0.0,1.0
2023-02-14,26.69,27.08,26.46,27.02,851919,23.1466988411809,23.4849233652746,22.9472330962026,23.4328888231063,982330.926151194,0.0,1.0
2023-02-15,26.89,26.89,26.335,26.38,788489,23.3201473150751,23.3201473150751,22.8388278000187,22.8778537066449,909191.049419051,0.0,1.0
2023-02-16,26.16,26.525,26.11,26.44,1791089,22.6870603853613,23.0036038502182,22.6436982668877,22.9298882488132,2065269.25234584,0.0,1.0
2023-02-17,26.0,26.16,25.585,26.1,1712954,22.5483016062459,22.6870603853613,22.1883960229155,22.635025843193,1975173.33135473,0.0,1.0
2023-02-21,25.38,25.92,25.28,25.7,641135,22.0106113371739,22.4789222166882,21.9238871002268,22.2881288954046,739280.070450296,0.0,1.0
2023-02-22,25.35,25.69,25.215,25.31,1103921,21.9845940660898,22.2794564717099,21.8675163462112,21.9499043713109,1272909.44130575,0.0,1.0
2023-02-23,25.33,25.64,25.035,25.51,920527,21.9672492187003,22.2360943532364,21.7114127197064,22.1233528452051,1061441.45213005,0.0,1.0
2023-02-24,25.04,25.09,24.725,25.05,819948,21.7157489315538,21.7591110500273,21.4425675851704,21.7244213552485,945465.799255349,0.0,1.0
2023-02-27,24.77,25.42,24.705,25.34,863741,21.4815934917966,22.0453010319527,21.425222737781,21.9759216423951,995962.640209642,0.0,1.0
2023-02-28,24.49,25.06,24.47,24.77,1638527,21.2387656283447,21.7330937789432,21.2214207809553,21.4815934917966,1889353.03172454,0.0,1.0
2023-03-01,24.73,24.765,24.285,24.3,1684237,21.4469037970177,21.4772572799492,21.0609809426032,21.0739895781452,1942060.32741154,0.0,1.0
2023-03-02,25.04,25.15,24.435,24.62,1575729,21.7157489315538,21.8111455921956,21.1910672980238,21.3515071363759,1816941.90167527,0.0,1.0
2023-03-03,25.25,25.48,25.07,25.18,1158793,21.8978698291427,22.097335574121,21.7417662026379,21.8371628632797,1336181.25773403,0.0,1.0
2023-03-06,25.22,25.52,25.165,25.46,1662594,21.8718525580585,22.1320252688998,21.8241542277376,22.0799907267316,1917104.21276368,0.0,1.0
2023-03-07,24.5,25.33,24.24,25.21,1333500,21.2474380520394,21.9672492187003,21.021955035977,21.8631801343638,1537632.4392608,0.0,1.0
2023-03-08,24.63,24.9,24.11,24.45,1813705,21.3601795600706,21.5943349998278,20.9092135279457,21.2040759335659,2091347.31402288,0.0,1.0
2023-03-09,23.82,24.59,23.8,24.52,1515006,20.6577132407991,21.3254898652918,20.6403683934097,21.2647828994288,1746923.41302943,0.0,1.0
2023-03-10,21.96,23.85,21.87,23.84,6458321,19.0446424335831,20.6837305118833,18.9665906203307,20.6750580881886,7446962.03431512,0.0,1.0
2023-03-13,21.67,21.96,20.96,21.62,2522717,18.7931421464365,19.0446424335831,18.1774000641121,18.7497800279629,2908895.0088299,0.0,1.0
2023-03-14,21.17,22.54,20.82,22.32,2759411,18.359520961701,19.5476430078763,18.0559861323862,19.3568496865926,3181822.17236826,0.0,1.0
2023-03-15,21.06,21.21,20.33,20.67,3108919,18.2641243010592,18.3942106564798,17.6310373713454,17.9258997769655,3584832.92496005,0.0,1.0
2023-03-16,20.47,20.765,19.82,20.65,3049319,17.7524513030713,18.0082878020652,17.1887437629152,17.9085549295761,3516109.34537254,0.0,1.0
2023-03-17,19.45,20.37,19.16,20.24,3253117,16.8678640862109,17.6657270661242,16.6163637990643,17.552985558093,3751104.78283521,0.0,1.0
2023-03-20,19.85,20.24,19.38,19.38,2303271,17.2147610339993,17.552985558093,16.8071571203479,16.8071571203479,2655856.17248493,0.0,1.0
2023-03-21,20.76,20.87,20.1,20.2,3340400,18.0039515902179,18.0993482508597,17.431571626367,17.5182958633141,3851749.08144489,0.0,1.0
2023-03-22,19.58,20.6,19.54,20.53,3050904,16.9806055942421,17.8651928111025,16.9459158994633,17.8044858452396,3517936.9774807,0.0,1.0
2023-03-23,18.5,19.79,18.375,19.61,3164049,16.0439838352134,17.162726491831,15.9355785390296,17.0066228653262,3648402.23607851,0.0,1.0
2023-03-24,19.26,19.295,18.055,18.23,4198133,16.7030880360114,16.7334415189429,15.6580609807988,15.8098283954563,4840784.01584645,0.0,1.0
2023-03-27,19.68,19.95,19.48,19.75,2131821,17.0673298311892,17.3014852709464,16.893881357295,17.1280367970522,2458160.5731514,0.0,1.0
2023-03-28,20.0,20.0891,19.43,19.45,1456826,17.3448473894199,17.4221186845398,16.8505192388215,16.8678640862109,1679837.207318,0.0,1.0
2023-03-29,20.77,20.9,20.36,20.4,1902195,18.0126240139126,18.1253655219438,17.6570546424295,17.6917443372083,2193383.38042721,0.0,1.0
2023-03-30,21.12,21.38,20.95,21.09,1603161,18.3161588432275,18.5416418592899,18.1687276404174,18.2901415721433,1848573.19756863,0.0,1.0
2023-03-31,21.38,21.46,20.905,21.34,1880281,18.5416418592899,18.6110212488476,18.1297017337912,18.5069521645111,2168114.78104666,0.0,1.0
2023-04-03,21.21,21.85,21.07,21.53,1277808,18.3942106564798,18.9492457729413,18.2727967247539,18.6717282147106,1473415.09707309,0.0,1.0
2023-04-04,20.69,21.09,20.455,21.05,1472976,18.2207621825856,18.5730243804123,18.0138081413625,18.5377981606297,1672590.48411966,0.32,1.0
2023-04-05,20.92,20.9675,20.395,20.49,1572986,18.423312946336,18.4651440823279,17.9609688116885,18.0446310836723,1786153.62046187,0.0,1.0
2023-04-06,20.94,21.15,20.64,21.15,813685,18.4409260562273,18.6258637100863,18.1767294078573,18.6258637100863,923953.810565075,0.0,1.0
2023-04-10,20.97,21.13,20.35,20.8,1486787,18.4673457210643,18.608250600195,17.921339314433,18.317634286988,1688273.12061623,0.0,1.0
2023-04-11,21.05,21.42,20.865,21.05,2062400,18.5377981606297,18.8636406936194,18.3748768941348,18.5377981606297,2341891.93472831,0.0,1.0
2023-04-12,20.38,21.37,20.37,21.37,1193558,17.94775897927,18.819607918891,17.9389524243243,18.819607918891,1355306.36822656,0.0,1.0
2023-04-13,20.38,20.615,20.165,20.41,1303754,17.94775897927,18.1547130204931,17.7584180479381,17.974178644107,1480435.88899814,0.0,1.0
2023-04-14,20.16,20.82,19.884,20.57,1810496,17.7540147704653,18.3352473968793,17.5109538539649,18.1150835232376,2055850.45590471,0.0,1.0
2023-04-17,21.05,21.13,20.125,20.31,2018726,18.5377981606297,18.608250600195,17.7231918281554,17.8861130946503,2292299.3298227,0.0,1.0
2023-04-18,21.05,21.19,20.79,21.07,1948974,18.5377981606297,18.661089929869,18.3088277320423,18.555411270521,2213094.69142512,0.0,1.0
2023-04-19,21.73,21.74,20.73,20.82,1875386,19.136643896935,19.1454504518807,18.2559884023683,18.3352473968793,2129534.2067021,0.0,1.0
2023-04-20,21.25,21.73,21.11,21.42,1930451,18.713929259543,19.136643896935,18.5906374903037,18.8636406936194,2192061.4950001,0.0,1.0
2023-04-21,20.91,21.55,20.84,21.44,1666882,18.4145063913903,18.978125907913,18.3528605067706,18.8812538035107,1892774.20090371,0.0,1.0
2023-04-24,21.09,21.1585,20.62,20.88,2478984,18.5730243804123,18.6333492817902,18.159116297966,18.3880867265533,2814930.48677296,0.0,1.0
2023-04-25,20.82,21.11,20.615,20.94,1920765,18.3352473968793,18.5906374903037,18.1547130204931,18.4409260562273,2181062.86947655,0.0,1.0
2023-04-26,20.88,21.28,20.705,20.83,2816973,18.3880867265533,18.74034892438,18.2339720150041,18.344053951825,3198723.01641167,0.0,1.0
2023-04-27,21.48,21.6,20.77,20.98,2509506,18.9164800232934,19.0221586826414,18.291214622151,18.47615227601,2849588.76141985,0.0,1.0
2023-04-28,21.81,22.3,21.31,21.95,1928371,19.2070963365004,19.6386175288381,18.766768589217,19.3303881057397,2189699.61795189,0.0,1.0
2023-05-01,21.45,21.94,21.35,21.67,1220008,18.8900603584564,19.3215815507941,18.8019948089997,19.083804567261,1385340.81434446,0.0,1.0
2023-05-02,20.99,21.44,20.655,21.25,1287296,18.4849588309557,18.8812538035107,18.1899392402758,18.713929259543,1461747.53685416,0.0,1.0
2023-05-03,20.5,21.26,20.455,21.15,1765289,18.053437638618,18.7227358144887,18.0138081413625,18.6258637100863,2004517.10219385,0.0,1.0
2023-05-04,20.77,20.995,20.15,20.45,1112322,18.291214622151,18.4893621084285,17.7452082155196,18.0094048638896,1263061.44328009,0.0,1.0
2023-05-05,21.27,21.315,20.84,21.08,1012979,18.7315423694343,18.7711718666898,18.3528605067706,18.5642178254667,1150255.69731825,0.0,1.0
2023-05-08,20.84,21.31,20.755,21.29,1029287,18.3528605067706,18.766768589217,18.2780047897325,18.7491554793257,1168773.72179049,0.0,1.0
2023-05-09,20.7,20.98,20.27,20.53,1864658,18.2295687375313,18.47615227601,17.8508868748676,18.079857303455,2117352.37161881,0.0,1.0
2023-05-10,20.71,21.0,20.475,20.98,1306208,18.238375292477,18.4937653859013,18.0314212512538,18.47615227601,1483222.44970791,0.0,1.0
2023-05-11,20.4,20.66,20.24,20.37,1534054,17.9653720891613,18.1943425177486,17.8244672100306,17.9389524243243,1741945.64101906,0.0,1.0
2023-05-12,19.97,20.4633,19.89,20.46,1571201,17.5866902264976,18.0211175819674,17.5162377869323,18.0182114188353,1784126.72116809,0.0,1.0
2023-05-15,19.82,20.29,19.71,20.17,4118855,17.4545919023126,17.8684999847589,17.3577197979102,17.7628213254109,4677033.21606642,0.0,1.0
2023-05-16,19.22,19.84,19.2,19.82,1536299,16.9261986055725,17.4722050122039,16.9085854956812,17.4545919023126,1744494.8785062,0.0,1.0
2023-05-17,19.79,19.955,19.24,19.38,1382124,17.4281722374756,17.5734803940791,16.9438117154639,17.0671034847032,1569426.41989645,0.0,1.0
2023-05-18,19.82,19.855,19.48,19.58,1076813,17.4545919023126,17.4854148446224,17.1551690341599,17.2432345836166,1222740.34130654,0.0,1.0
2023-05-19,19.98,20.22,19.73,19.99,1118228,17.5954967814433,17.8068541001393,17.3753329078016,17.6043033363889,1269767.81147564,0.0,1.0
2023-05-22,20.43,20.54,19.86,20.06,1033460,17.9917917539983,18.0886638584006,17.4898181220953,17.6659492210086,1173512.23761847,0.0,1.0
2023-05-23,20.85,21.41,20.17,20.49,1983297,18.3616670617163,18.8548341386737,17.7628213254109,18.0446310836723,2252069.06927408,0.0,1.0
2023-05-24,20.24,20.93,20.145,20.71,1369651,17.8244672100306,18.4321195012817,17.7408049380468,18.238375292477,1555263.10623185,0.0,1.0
2023-05-25,19.78,20.2,19.6,20.18,1571727,17.4193656825299,17.7892409902479,17.2608476935079,17.7716278803566,1784724.00353701,0.0,1.0
2023-05-26,19.85,19.93,19.53,19.86,1261891,17.4810115671496,17.5514640067149,17.1992018088882,17.4898181220953,1432899.70684942,0.0,1.0
2023-05-30,20.1,20.29,19.9,19.98,1767103,17.7011754407913,17.8684999847589,17.5250443418779,17.5954967814433,2006576.93150417,0.0,1.0
2023-05-31,19.92,20.25,19.76,19.97,1541077,17.5426574517693,17.8332737649763,17.4017525726386,17.5866902264976,1749920.38261021,0.0,1.0
2023-06-01,19.44,19.93,19.34,19.89,1255707,17.1199428143772,17.5514640067149,17.0318772649206,17.5162377869323,1425877.66470224,0.0,1.0
2023-06-02,20.32,20.55,19.72,19.72,1912447,17.8949196495959,18.0974704133463,17.3665263528559,17.3665263528559,2171617.63231932,0.0,1.0
2023-06-05,19.8,20.24,19.79,20.2,1243890,17.4369787924213,17.8244672100306,17.4281722374756,17.7892409902479,1412459.25072207,0.0,1.0
2023-06-06,20.82,20.895,19.8,19.88,1432362,18.3352473968793,18.4012965589718,17.4369787924213,17.5074312319866,1626472.56371767,0.0,1.0
2023-06-07,21.68,21.7903,20.88,21.07,1720998,19.0926111222067,19.1897474232574,18.3880867265533,18.555411270521,1954223.88279847,0.0,1.0
2023-06-08,21.5,21.58,21.025,21.51,1529335,18.9340931331847,19.00454557275,18.5157817732655,18.9428996881304,1736587.13246593,0.0,1.0
2023-06-09,21.56,21.62,21.24,21.55,1246207,18.9869324628587,19.0397717925327,18.7051227045973,18.978125907913,1415090.24549164,0.0,1.0
2023-06-12,21.46,21.94,21.27,21.57,1204353,18.898866913402,19.3215815507941,18.7315423694343,18.9957390178044,1367564.28300323,0.0,1.0
2023-06-13,21.72,21.97,21.33,21.45,1292772,19.1278373419894,19.3480012156311,18.7843816991083,18.8900603584564,1467965.6323907,0.0,1.0
2023-06-14,21.77,22.16,21.61,21.91,1324293,19.1718701167177,19.5153257595987,19.030965237587,19.2951618859571,1503758.28933144,0.0,1.0
2023-06-15,22.07,22.1,21.43,21.63,1052987,19.4360667650877,19.4624864299247,18.872447248565,19.0485783474784,1195685.49392638,0.0,1.0
2023-06-16,22.26,22.29,21.93,22.13,2343960,19.6033913090554,19.6298109738924,19.3127749958484,19.4889060947617,2661608.32977394,0.0,1.0
2023-06-20,21.71,22.05,21.57,22.05,1350492,19.1190307870437,19.4184536551964,18.9957390178044,19.4184536551964,1533507.72047862,0.0,1.0
2023-06-21,21.5,21.73,21.29,21.54,979523,18.9340931331847,19.136643896935,18.7491554793257,18.9693193529674,1112265.81341199,0.0,1.0
2023-06-22,20.82,21.51,20.595,21.51,1033882,18.3352473968793,18.9428996881304,18.1370999106018,18.9428996881304,1173991.42613498,0.0,1.0
2023-06-23,20.54,20.89,20.36,20.68,1430018,18.0886638584006,18.396893281499,17.9301458693786,18.21195562764,1623810.90996718,0.0,1.0
2023-06-26,21.77,21.885,20.52,20.52,1107942,19.1718701167177,19.2731454985929,18.0710507485093,18.0710507485093,1258087.87526511,0.0,1.0
2023-06-27,22.17,22.38,21.53,21.78,1380067,19.5241323145444,19.7090699684034,18.9605127980217,19.1806766716634,1567090.6597579,0.0,1.0
2023-06-28,22.18,22.25,21.81,22.2,1851238,19.5329388694901,19.5945847541097,19.2070963365004,19.5505519793814,2102113.72258658,0.0,1.0
2023-06-29,22.65,22.72,21.85,22.13,1807944,19.9468469519364,20.0084928365561,19.242322556283,19.4889060947617,2052952.61444941,0.0,1.0
2023-06-30,22.8,23.04,22.39,22.98,1823868,20.0789452761214,20.2903025948175,19.7178765233491,20.2374632651435,2071034.60008198,0.0,1.0
2023-07-03,23.41,23.48,22.93,22.96,675086,20.6161451278071,20.6777910124268,20.1934304904151,20.2198501552521,766572.17738945,0.0,1.0
2023-07-05,22.87,23.215,22.56,22.91,1256418,20.4224009190025,20.7304782393809,20.1455778195319,20.4581200286116,1406998.11809411,0.32,1.0
2023-07-06,22.67,22.74,22.17,22.72,1250047,20.243805370957,20.3063138127729,19.7973165008432,20.2884542579683,1399863.56175189,0.0,1.0
2023-07-07,23.19,23.495,22.62,22.68,1412001,20.7081537958753,20.9805120066446,20.1991564839456,20.2527351483592,1581227.54509009,0.0,1.0
2023-07-10,23.15,23.19,22.77,23.0,1305923,20.6724346862662,20.7081537958753,20.3331031449797,20.538488025232,1462436.23012072,0.0,1.0
2023-07-11,23.65,23.66,23.14,23.33,776158,21.1189235563799,21.1278533337822,20.6635049088639,20.8331706795071,869179.560738299,0.0,1.0
2023-07-12,23.71,24.22,23.635,24.0,1643386,21.1725022207935,21.6279208683096,21.1055288902765,21.4314657654595,1840343.7465097,0.0,1.0
2023-07-13,24.07,24.07,23.59,23.71,1247490,21.4939742072754,21.4939742072754,21.0653448919662,21.1725022207935,1397000.10851582,0.0,1.0
2023-07-14,23.86,24.03,23.73,23.91,1091478,21.3064488818277,21.4582550976663,21.1903617755981,21.351097768839,1222290.26640905,0.0,1.0
2023-07-17,23.66,23.76,23.43,23.7,1151581,21.1278533337822,21.2171511078049,20.9224684535299,21.1635724433913,1289596.53541492,0.0,1.0
2023-07-18,23.95,24.33,23.675,23.8,1279089,21.3868168784481,21.7261484197346,21.1412479998856,21.252870217414,1432386.20894868,0.0,1.0
2023-07-19,24.52,24.52,24.03,24.23,723479,21.8958141903778,21.8958141903778,21.4582550976663,21.6368506457118,810187.048801126,0.0,1.0
2023-07-20,23.75,24.5,23.63,24.5,1232444,21.2082213304026,21.8779546355733,21.1010640015753,21.8779546355733,1380150.86432731,0.0,1.0
2023-07-21,23.8,23.975,23.57,23.97,912601,21.252870217414,21.4091413219538,21.0474853371617,21.4046764332527,1021975.08279156,0.0,1.0
2023-07-24,23.97,24.19,23.64,23.68,805473,21.4046764332527,21.6011315361027,21.1099937789776,21.1457128885867,902007.926641946,0.0,1.0
2023-07-25,23.83,24.08,23.77,23.9,1082560,21.2796595496208,21.5029039846777,21.2260808852072,21.3421679914368,1212303.45531819,0.0,1.0
2023-07-26,24.15,24.22,23.84,23.84,1359063,21.5654124264936,21.6279208683096,21.2885893270231,21.2885893270231,1521944.99232847,0.0,1.0
2023-07-27,23.54,24.37,23.54,24.15,1849692,21.0206960049549,21.7618675293437,21.0206960049549,21.5654124264936,2071375.26130136,0.0,1.0
2023-07-28,24.41,24.7,24.0,24.28,2779214,21.7975866389528,22.0565501836188,21.4314657654595,21.6814995327232,3112299.30467473,0.0,1.0
2023-07-31,24.43,24.925,24.33,24.51,2407639,21.8154461937573,22.2574701751699,21.7261484197346,21.8868844129755,2696191.50796152,0.0,1.0
2023-08-01,23.95,24.42,23.61,24.35,2302615,21.3868168784481,21.8065164163551,21.0832044467708,21.7440079745391,2578580.51356737,0.0,1.0
2023-08-02,23.72,23.82,23.35,23.55,2550375,21.1814319981958,21.2707297722186,20.8510302343117,21.0296257823572,2856034.23815504,0.0,1.0
2023-08-03,23.43,23.68,23.185,23.6,3978503,20.9224684535299,21.1457128885867,20.7036889071741,21.0742746693685,4455321.58392492,0.0,1.0
2023-08-04,23.46,23.825,23.34,23.4,2135771,20.9492577857367,21.2751946609197,20.8421004569094,20.895679121323,2391740.46987546,0.0,1.0
2023-08-07,24.22,24.275,23.54,23.54,1123128,21.6279208683096,21.6770346440221,21.0206960049549,21.0206960049549,1257733.47912781,0.0,1.0
2023-08-08,23.72,23.85,23.445,23.81,1826245,21.1814319981958,21.2975191044254,20.9358631196333,21.2617999948163,2045118.16782217,0.0,1.0
2023-08-09,23.31,23.61,23.125,23.59,1291007,20.8153111247026,21.0832044467708,20.6501102427605,21.0653448919662,1445732.56626881,0.0,1.0
2023-08-10,23.31,23.75,23.185,23.49,1966968,20.8153111247026,21.2082213304026,20.7036889071741,20.9760471179435,2202706.64249584,0.0,1.0
2023-08-11,23.46,23.5807,23.19,23.19,761853,20.9492577857367,21.0570401989821,20.7081537958753,20.7081537958753,853160.124468413,0.0,1.0
2023-08-14,23.01,23.405,22.96,23.29,1201165,20.5474178026343,20.9001440100242,20.5027689156229,20.797451569898,1345123.11549223,0.0,1.0
2023-08-15,22.28,22.97,22.16,22.62,1449233,19.8955440522682,20.5116986930252,19.788386723441,20.1991564839456,1622921.75349278,0.0,1.0
2023-08-16,22.03,22.43,22.03,22.23,882193,19.6722996172114,20.0294907133024,19.6722996172114,19.8508951652569,987922.722211717,0.0,1.0
2023-08-17,21.95,22.39,21.93,22.16,1901474,19.6008613979932,19.9937716036933,19.5830018431886,19.788386723441,2129363.26891599,0.0,1.0
2023-08-18,21.9,22.095,21.69,21.69,1184303,19.5562125109818,19.7303431703262,19.368687185534,19.368687185534,1326240.22598627,0.0,1.0
2023-08-21,21.95,22.07,21.68,21.97,1513927,19.6008613979932,19.7080187268205,19.3597574081318,19.6187209527977,1695369.24807816,0.0,1.0
2023-08-22,22.01,22.16,21.825,22.11,1667076,19.6544400624068,19.788386723441,19.4892391804647,19.7437378364296,1866872.96323347,0.0,1.0
2023-08-23,22.75,22.78,21.97,22.13,768510,20.3152435901752,20.342032922382,19.6187209527977,19.7615973912341,860614.957551155,0.0,1.0
2023-08-24,22.62,23.1328,22.585,22.67,627255,20.1991564839456,20.6570754691342,20.1679022630376,20.243805370957,702430.723346151,0.0,1.0
2023-08-25,22.45,22.98,22.33,22.9,744195,20.0473502681069,20.5206284704275,19.9401929392796,20.4491902512093,833385.835362953,0.0,1.0
2023-08-28,22.91,23.07,22.6,22.61,975732,20.4581200286116,20.600996467048,20.181296929141,20.1902267065433,1092672.2537915,0.0,1.0
2023-08-29,23.55,23.6625,22.74,22.84,1282670,21.0296257823572,21.1300857781327,20.3063138127729,20.3956115867956,1436396.38729768,0.0,1.0
2023-08-30,23.66,23.715,23.34,23.6,1020439,21.1278533337822,21.1769671094947,20.8421004569094,21.0742746693685,1142737.33154877,0.0,1.0
2023-08-31,23.5,23.76,23.48,23.65,1027937,20.9849768953458,21.2171511078049,20.9671173405412,21.1189235563799,1151133.95742445,0.0,1.0
2023-09-01,23.74,23.87,23.645,23.68,1197791,21.1992915530004,21.3153786592299,21.1144586676788,21.1457128885867,1341344.74583305,0.0,1.0
2023-09-05,23.35,23.68,23.35,23.59,1847690,20.8510302343117,21.1457128885867,20.8510302343117,21.0653448919662,2069133.3241177,0.0,1.0
2023-09-06,23.13,23.4704,22.79,23.23,1974012,20.6545751314616,20.958544754235,20.3509626997843,20.7438729054844,2210594.85704216,0.0,1.0
2023-09-07,22.84,23.1,22.63,22.96,3550114,20.3956115867956,20.6277857992548,20.2080862613479,20.5027689156229,3975590.70072188,0.0,1.0
2023-09-08,23.1,23.16,22.74,22.84,1710344,20.6277857992548,20.6813644636684,20.3063138127729,20.3956115867956,1915326.57864943,0.0,1.0
2023-09-11,22.72,23.27,22.61,23.18,1070665,20.2884542579683,20.7795920150935,20.1902267065433,20.699224018473,1198982.85451915,0.0,1.0
2023-09-12,22.48,22.72,22.35,22.43,1868701,20.0741396003137,20.2884542579683,19.9580524940842,20.0294907133024,2092662.46605875,0.0,1.0
2023-09-13,21.92,22.82,21.81,22.49,1697047,19.5740720657864,20.3777520319911,19.4758445143613,20.083069377716,1900435.94991258,0.0,1.0
2023-09-14,22.59,22.74,22.25,22.25,1304020,20.1723671517388,20.3063138127729,19.8687547200614,19.8687547200614,1460305.15796263,0.0,1.0
2023-09-15,22.75,22.88,22.44,22.65,3246349,20.3152435901752,20.4313306964047,20.0384204907046,20.2259458161524,3635419.8472775,0.0,1.0
2023-09-18,22.36,22.71,22.24,22.66,850415,19.9669822714864,20.2795244805661,19.8598249426591,20.2348755935547,952336.168853845,0.0,1.0
2023-09-19,22.43,22.755,22.39,22.39,850695,20.0294907133024,20.3197084788763,19.9937716036933,19.9937716036933,952649.726501906,0.0,1.0
2023-09-20,22.35,23.03,22.35,22.7,1703522,19.9580524940842,20.5652773574389,19.9580524940842,20.2705947031638,1907686.97052408,0.0,1.0
2023-09-21,20.95,22.22,20.87,22.17,1725345,18.7078836577657,19.8419653878546,18.6364454385475,19.7973165008432,1932125.42964451,0.0,1.0
2023-09-22,20.73,21.15,20.52,21.07,1281941,18.5114285549157,18.8864792058112,18.3239032294679,18.815040986593,1435580.01756397,0.0,1.0
2023-09-25,20.55,20.75,20.33,20.6,1268445,18.3506925616747,18.5292881097202,18.1542374588247,18.3953414486861,1420466.53892724,0.0,1.0
2023-09-26,20.1,20.58,19.995,20.27,1264453,17.9488525785723,18.3774818938815,17.8550899158485,18.100658794411,1415996.10274484,0.0,1.0
2023-09-27,19.96,20.515,19.84,20.23,1235857,17.8238356949405,18.3194383407667,17.7166783661132,18.0649396848019,1383972.90808747,0.0,1.0
2023-09-28,20.33,20.42,19.89,20.12,1801989,18.1542374588247,18.2346054554451,17.7613272531246,17.9667121333769,2017955.1167098,0.0,1.0
2023-09-29,20.37,20.81,20.25,20.73,1449300,18.1899565684338,18.5828667741339,18.0827992396065,18.5114285549157,1622996.78335856,0.0,1.0
2023-10-02,19.99,20.44,19.755,20.35,1765837,17.8506250271473,18.2524650102497,17.6407752581939,18.1720970136292,1977470.34494966,0.0,1.0
2023-10-03,18.91,19.565,18.7816,19.52,2716975,17.1719619445744,17.7667602033632,17.0553633240729,17.725896200851,2991970.13223252,0.32,1.0
2023-10-04,19.05,19.21,18.735,19.04,1981199,17.2990943968346,17.4443886279892,17.0130463792492,17.2900135073875,2181723.51015704,0.0,1.0
2023-10-05,19.04,19.15,18.755,18.98,1585824,17.2900135073875,17.3899032913062,17.0312081581435,17.2355281707045,1746331.13774602,0.0,1.0
2023-10-06,18.7,18.95,18.14,18.73,1542386,16.9812632661841,17.2082855023631,16.4727334571433,17.0085059345256,1698496.61641111,0.0,1.0
2023-10-09,18.92,19.095,18.37,18.37,1469652,17.1810428340216,17.3399583993468,16.6815939144279,16.6815939144279,1618400.9380932,0.0,1.0
2023-10-10,19.09,19.31,18.84,18.98,1424488,17.3354179546233,17.5351975224607,17.1083957184443,17.2355281707045,1568665.72188688,0.0,1.0
2023-10-11,19.6,19.6607,19.22,19.25,1524948,17.7985433164283,17.8536643153725,17.4534695174363,17.4807121857778,1679293.65165587,0.0,1.0
2023-10-12,19.31,19.44,19.045,19.44,1703405,17.5351975224607,17.6532490852738,17.2945539521111,17.6532490852738,1875812.94752271,0.0,1.0
2023-10-13,18.96,19.575,18.9,19.48,1344070,17.2173663918102,17.7758410928104,17.1628810551273,17.6895726430624,1480108.31738597,0.0,1.0
2023-10-16,19.36,19.545,18.98,19.19,1204940,17.5806019696965,17.7485984244689,17.2355281707045,17.4262268490948,1326896.45327331,0.0,1.0
2023-10-17,19.83,19.85,19.11,19.11,1999056,18.0074037737129,18.0255655526072,17.3535797335176,17.3535797335176,2201387.8834587,0.0,1.0
2023-10-18,18.97,19.67,18.96,19.58,1360642,17.2264472812574,17.8621095425584,17.2173663918102,17.780381537534,1498357.63106436,0.0,1.0
2023-10-19,18.34,18.99,18.22,18.81,1590049,16.6543512460865,17.2446090601517,16.5453805727206,17.0811530501029,1750983.76569021,0.0,1.0
2023-10-20,18.37,18.58,18.3,18.48,1392235,16.6815939144279,16.8722925928182,16.6180276882978,16.7814836983467,1533148.27594981,0.0,1.0
2023-10-23,18.1,18.35,18.04,18.24,1996199,16.4364098993547,16.6634321355336,16.3819245626718,16.5635423516149,2198241.71587608,0.0,1.0
2023-10-24,18.26,18.37,18.09,18.22,2773991,16.5817041305092,16.6815939144279,16.4273290099075,16.5453805727206,3054756.9333843,0.0,1.0
2023-10-25,17.61,18.16,17.41,18.08,3357514,15.991446316444,16.4908952360376,15.8098285275008,16.4182481204604,3697340.46377037,0.0,1.0
2023-10-26,17.83,18.04,17.67,17.7,2333017,16.1912258842814,16.3819245626718,16.0459316531269,16.0731743214684,2569150.31680112,0.0,1.0
2023-10-27,17.88,18.165,17.4,17.4,2999440,16.2366303315172,16.4954356807612,15.8007476380537,15.8007476380537,3303024.46412775,0.0,1.0
2023-10-30,17.92,18.5,17.625,18.12,2544098,16.2729538893059,16.799645477241,16.0050676506147,16.454571678249,2801595.60889314,0.0,1.0
2023-10-31,17.87,18.24,17.635,18.15,2316585,16.2275494420701,16.5635423516149,16.0141485400619,16.4818143465905,2551055.17304276,0.0,1.0
2023-11-01,17.96,18.11,17.59,17.88,1738860,16.3092774470945,16.4454907888019,15.9732845375497,16.2366303315172,1914856.47977395,0.0,1.0
2023-11-02,19.08,19.13,18.41,18.51,1379042,17.3263370651761,17.3717415124119,16.7179174722166,16.8087263666881,1518619.96341306,0.0,1.0
2023-11-03,19.88,20.14,19.52,19.58,1509478,18.0528082209487,18.2889113465748,17.725896200851,17.780381537534,1662257.87549096,0.0,1.0
2023-11-06,19.59,19.85,19.48,19.7,1421046,17.7894624269811,18.0255655526072,17.6895726430624,17.8893522108999,1564875.34428123,0.0,1.0
2023-11-07,19.2,19.495,19.145,19.45,1943850,17.435307738542,17.7031939772331,17.3853628465826,17.6623299747209,2140594.27913034,0.0,1.0
2023-11-08,19.09,19.39,18.95,19.29,1339904,17.3354179546233,17.607844638038,17.2082855023631,17.5170357435664,1475520.66105093,0.0,1.0
2023-11-09,18.46,19.25,18.275,19.24,1663473,16.7633219194524,17.4807121857778,16.5953254646799,17.4716312963306,1831839.28147119,0.0,1.0
2023-11-10,18.57,18.63,18.24,18.6,1392410,16.8632117033711,16.917697040054,16.5635423516149,16.8904543717126,1533340.98834986,0.0,1.0
2023-11-13,18.32,18.375,17.85,18.33,1220213,16.6361894671922,16.6861343591515,16.2093876631758,16.6452703566393,1343715.29033643,0.0,1.0
2023-11-14,20.18,20.485,19.2,19.23,1865979,18.3252349043634,18.6022020325017,17.435307738542,17.4625504068835,2054841.66596052,0.0,1.0
2023-11-15,20.36,21.055,20.085,20.13,1823557,18.4886909144122,19.1198127309897,18.2389664546154,18.2798304571276,2008125.97775965,0.0,1.0
2023-11-16,19.79,20.37,19.74,20.29,1095510,17.9710802159243,18.4977718038594,17.9256757686885,18.4251246882821,1206390.63648434,0.0,1.0
2023-11-17,19.98,20.17,19.81,20.07,834688,18.1436171154203,18.3161540149163,17.9892419948186,18.2253451204447,919169.873014247,0.0,1.0
2023-11-20,20.07,20.07,19.65,19.89,941765,18.2253451204447,18.2253451204447,17.8439477636641,18.0618891103959,1037084.53393275,0.0,1.0
2023-11-21,19.64,19.9,19.45,19.87,1283749,17.8348668742169,18.070969999843,17.6623299747209,18.0437273315015,1413682.00490743,0.0,1.0
2023-11-22,19.85,19.96,19.7,19.89,762432,18.0255655526072,18.125455336526,17.8893522108999,18.0618891103959,839600.574851922,0.0,1.0
2023-11-24,19.78,19.92,19.61,19.85,421826,17.9619993264771,18.0891317787373,17.8076242058754,18.0255655526072,464520.576375974,0.0,1.0
2023-11-27,19.76,19.915,19.518,19.64,945250,17.9438375475828,18.0845913340137,17.7240800229616,17.8348668742169,1040922.26372815,0.0,1.0
2023-11-28,20.3,20.38,19.48,19.7,1436159,18.4342055777293,18.5068526933066,17.6895726430624,17.8893522108999,1581517.98715001,0.0,1.0
2023-11-29,20.45,21.25,20.4121,20.61,1525821,18.5704189194367,19.2968900752092,18.5360023484319,18.7157131505912,1680255.01122871,0.0,1.0
2023-11-30,20.52,20.7,20.35,20.47,1949454,18.6339851455668,18.7974411556156,18.4796100249651,18.588580698331,2146765.48078697,0.0,1.0
2023-12-01,21.98,22.1,20.3,20.43,2124419,19.9597950048517,20.0687656782176,18.4342055777293,18.5522571405423,2339439.33836243,0.0,1.0
2023-12-04,22.34,22.39,21.7,21.81,1637085,20.2867070249494,20.3321114721852,19.7055301003313,19.80541988425,1802780.45397026,0.0,1.0
2023-12-05,21.63,22.31,21.6,22.21,2289155,19.6419638742012,20.2594643566079,19.6147212058597,20.1686554621363,2520848.88085121,0.0,1.0
2023-12-06,21.88,22.4,21.81,21.92,1452781,19.8689861103802,20.3411923616323,19.80541988425,19.9053096681688,1599822.36151414,0.0,1.0
2023-12-07,22.2,22.25,21.76,21.85,1518911,20.1595745726892,20.204979019925,19.7600154370143,19.8417434420387,1672645.62446081,0.0,1.0
2023-12-08,22.46,22.485,21.89,22.03,1353848,20.3956776983153,20.4183799219332,19.8780669998273,20.0051994520875,1490875.98508735,0.0,1.0
2023-12-11,22.52,22.64,22.27,22.3,1632039,20.4501630349982,20.5591337083641,20.2231407988193,20.2503834671608,1797223.72956638,0.0,1.0
2023-12-12,22.45,22.5299,22.22,22.47,2132727,20.3865968088681,20.4591531155509,20.1777363515835,20.4047585877624,2348588.22190335,0.0,1.0
2023-12-13,23.66,23.865,22.33,22.43,1881783,21.4853844319742,21.6715426656409,20.2776261355022,20.3684350299738,2072245.2475061,0.0,1.0
2023-12-14,24.8,25.19,24.37,24.53,2221749,22.5206058289501,22.8747605173892,22.1301275827223,22.2754218138768,2446620.4692047,0.0,1.0
2023-12-15,24.17,24.96,24.01,24.73,3228840,21.9485097937792,22.6659000601046,21.8032155626247,22.45703960282,3555642.89025759,0.0,1.0
2023-12-18,24.0,24.33,23.791,24.33,1407297,21.7941346731775,22.0938040249337,21.6043440837319,22.0938040249337,1549734.75691915,0.0,1.0
2023-12-19,24.03,24.29,23.97,24.19,1806896,21.821377341519,22.0574804671451,21.766892004836,21.9666715726735,1989778.65606065,0.0,1.0
2023-12-20,23.9,24.76,23.88,24.04,1474495,21.7033257787059,22.4842822711615,21.6851639998116,21.8304582309661,1623734.11611302,0.0,1.0
2023-12-21,24.04,24.23,23.675,24.19,1280353,21.8304582309661,22.0029951304621,21.4990057661449,21.9666715726735,1409942.28313264,0.0,1.0
2023-12-22,24.0,24.51,23.83,24.23,786280,21.7941346731775,22.2572600349825,21.6397595525758,22.0029951304621,865862.319517764,0.0,1.0
2023-12-26,24.49,24.58,23.97,24.15,664572,22.2390982560882,22.3208262611126,21.766892004836,21.9303480148849,731835.800740906,0.0,1.0
2023-12-27,24.55,24.595,24.3,24.5,1099672,22.2935835927711,22.3344475952834,22.0665613565922,22.2481791455354,1210973.88796452,0.0,1.0
2023-12-28,24.74,24.76,24.36,24.36,1125654,22.4661204922671,22.4842822711615,22.1210466932752,22.1210466932752,1239585.62269732,0.0,1.0
2023-12-29,24.35,24.65,24.35,24.55,1326950,22.111965803828,22.3843924872427,22.111965803828,22.2935835927711,1461255.53859197,0.0,1.0
2024-01-02,24.71,24.965,24.3,24.38,1321559,22.4388778239257,22.6704405048282,22.0665613565922,22.1392084721695,1455318.89545655,0.0,1.0
2024-01-03,23.88,24.38,23.65,23.98,4033005,21.9757524621206,22.4358812825168,21.7640932047384,22.0677782261999,4382473.79997593,0.32,1.0
2024-01-04,23.87,24.15,23.64,23.76,1112466,21.9665498857127,22.2242220251346,21.7548906283305,21.8653215452256,1208863.63849388,0.0,1.0
2024-01-05,24.39,24.61,23.45,23.64,3118498,22.4450838589247,22.647540539899,21.5800416765799,21.7548906283305,3388722.74650721,0.0,1.0
2024-01-08,24.53,24.62,24.165,24.28,1156881,22.5739199286357,22.656743116307,22.2380258897465,22.3438555184376,1257127.29644271,0.0,1.0
2024-01-09,24.47,24.575,24.0,24.21,1424593,22.5187044701881,22.6153315224713,22.0861833790157,22.2794374835821,1548037.13313747,0.0,1.0
2024-01-10,24.59,24.825,24.455,24.51,945708,22.6291353870832,22.8453959326694,22.5049006055762,22.5555147758198,1027655.6891022,0.0,1.0
2024-01-11,23.97,24.51,23.8098,24.42,1237975,22.058575649792,22.5555147758198,21.911150375737,22.4726915881485,1345248.27083655,0.0,1.0
2024-01-12,24.02,24.47,23.995,24.32,745422,22.1045885318316,22.5187044701881,22.0815820908118,22.3806658240693,810014.464382178,0.0,1.0
2024-01-16,23.62,23.79,23.415,23.68,1175072,21.7364854755146,21.8929292744493,21.5478326591522,21.7917009339622,1276894.5868119,0.0,1.0
2024-01-17,22.9,23.32,22.43,23.01,1665929,21.0738999741442,21.4604081832769,20.6413788829718,21.1751283146313,1810285.43111652,0.0,1.0
2024-01-18,22.92,23.1,22.545,23.01,1537495,21.09230512696,21.2579515023026,20.7472085116629,21.1751283146313,1670722.34105685,0.0,1.0
2024-01-19,23.42,23.52,22.83,23.13,1069407,21.5524339473562,21.6444597114354,21.0094819392887,21.2855592315264,1162073.48094308,0.0,1.0
2024-01-22,23.65,23.79,23.48,23.61,1101639,21.7640932047384,21.8929292744493,21.6076494058037,21.7272828991067,1197098.45500605,0.0,1.0
2024-01-23,23.21,24.05,23.15,23.9,1767575,21.3591798427898,22.1321962610553,21.3039643843422,21.9941576149365,1920739.28174957,0.0,1.0
2024-01-24,22.95,23.63,22.855,23.63,1714734,21.1199128561838,21.7456880519226,21.0324883803085,21.7456880519226,1863319.49227137,0.0,1.0
2024-01-25,23.21,23.47,23.0,23.38,1072014,21.3591798427898,21.5984468293958,21.1659257382234,21.5156236417245,1164906.383257,0.0,1.0
2024-01-26,23.2,23.45,23.16,23.28,803058,21.3499772663819,21.5800416765799,21.3131669607502,21.4235978776452,872644.751211827,0.0,1.0
2024-01-29,23.57,23.65,23.08,23.2,912499,21.690472593475,21.7640932047384,21.2395463494868,21.3499772663819,991569.055829147,0.0,1.0
2024-01-30,23.58,23.67,23.2,23.38,1880084,21.6996751698829,21.7824983575543,21.3499772663819,21.5156236417245,2042997.43535005,0.0,1.0
2024-01-31,22.91,23.62,22.79,23.54,1966348,21.0831025505521,21.7364854755146,20.972671633657,21.6628648642513,2136736.40167444,0.0,1.0
2024-02-01,22.86,22.93,22.26,22.93,2762236,21.0370896685125,21.1015077033679,20.4849350840371,21.1015077033679,3001589.85653384,0.0,1.0
2024-02-02,22.36,22.485,22.185,22.4,1958741,20.5769608481163,20.6919930532154,20.4159157609777,20.613771153748,2128470.23830584,0.0,1.0
2024-02-05,21.87,22.125,21.68,21.95,1152276,20.1260346041281,20.3607003025301,19.9511856523775,20.1996552153915,1252123.26301134,0.0,1.0
2024-02-06,21.84,22.15,21.66,21.79,2706894,20.0984268749043,20.3837067435499,19.9327804995617,20.0524139928647,2941452.34987609,0.0,1.0
2024-02-07,21.97,22.085,21.595,21.9,2833029,20.2180603682073,20.3238899968984,19.8729637529102,20.1536423333518,3078517.22650281,0.0,1.0
2024-02-08,22.9,23.115,22.07,22.3,3902194,21.0738999741442,21.2717553669145,20.3100861322865,20.5217453896688,4240327.73761084,0.0,1.0
2024-02-09,22.88,23.145,22.785,22.86,1995996,21.0554948213283,21.2993630961383,20.9680703454531,21.0370896685125,2168953.46642435,0.0,1.0
2024-02-12,23.73,23.84,23.02,23.02,1756749,21.8377138160018,21.9389421564889,21.1843308910392,21.1843308910392,1908975.18491395,0.0,1.0
2024-02-13,22.4,22.885,22.165,22.77,2455720,20.613771153748,21.0600961095323,20.3975106081618,20.9542664808412,2668513.56744583,0.0,1.0
2024-02-14,22.6,22.78,22.43,22.7,1447605,20.7978226819065,20.9634690572491,20.6413788829718,20.8898484459857,1573043.17381559,0.0,1.0
2024-02-15,23.66,23.71,22.71,22.83,1250884,21.7732957811463,21.819308663186,20.8990510223936,21.0094819392887,1359275.86422756,0.0,1.0
2024-02-16,23.61,23.895,23.05,23.2,1708612,21.7272828991067,21.9895563267325,21.211938620263,21.3499772663819,1856667.00743601,0.0,1.0
2024-02-20,23.35,23.37,23.04,23.19,821962,21.4880159125007,21.5064210653166,21.2027360438551,21.3407746899739,893186.82460741,0.0,1.0
2024-02-21,23.5,23.5,23.125,23.19,1128955,21.6260545586196,21.6260545586196,21.2809579433224,21.3407746899739,1226781.44680004,0.0,1.0
2024-02-22,23.1,23.58,23.08,23.57,1377326,21.2579515023026,21.6996751698829,21.2395463494868,21.690472593475,1496674.34308305,0.0,1.0
2024-02-23,22.84,23.13,22.8,23.09,1042926,21.0186845156966,21.2855592315264,20.9818742100649,21.2487489258947,1133297.84374522,0.0,1.0
2024-02-26,22.58,22.88,22.5,22.73,1451797,20.7794175290906,21.0554948213283,20.7057969178272,20.9174561752095,1577598.41988384,0.0,1.0
2024-02-27,22.84,23.035,22.655,22.84,1408609,21.0186845156966,21.1981347556511,20.8484368521501,21.0186845156966,1530668.08419783,0.0,1.0
2024-02-28,22.63,23.06,22.59,22.62,1743872,20.8254304111302,21.2211411966709,20.7886201054985,20.8162278347223,1894982.3643937,0.0,1.0
2024-02-29,22.81,23.26,22.605,22.91,3421771,20.9910767864729,21.4051927248294,20.8024239701104,21.0831025505521,3718275.02247514,0.0,1.0
2024-03-01,23.27,23.44,22.595,22.74,2959030,21.4143953012373,21.570839100172,20.7932213937025,20.9266587516174,3215436.49173328,0.0,1.0
2024-03-04,23.44,23.5,22.815,23.28,955719,21.570839100172,21.6260545586196,20.9956780746768,21.4235978776452,1038534.16438591,0.0,1.0
2024-03-05,23.74,24.02,23.15,23.24,1723517,21.8469163924097,22.1045885318316,21.3039643843422,21.3867875720136,1872863.55864005,0.0,1.0
2024-03-06,23.72,24.02,23.575,23.91,2954929,21.8285112395939,22.1045885318316,21.695073881679,22.0033601913444,3210980.13101621,0.0,1.0
2024-03-07,23.63,24.115,23.405,23.92,1133210,21.7456880519226,22.1920130077068,21.5386300827443,22.0125627677523,1231405.15195759,0.0,1.0
2024-03-08,23.71,24.25,23.69,23.95,1481114,21.819308663186,22.3162477892138,21.8009035103701,22.0401704969761,1609455.80275192,0.0,1.0
2024-03-11,23.59,23.78,23.39,23.53,1254643,21.7088777462909,21.8837266980414,21.5248262181324,21.6536622878433,1363360.58988848,0.0,1.0
2024-03-12,23.32,23.81,23.22,23.47,1444682,21.4604081832769,21.9113344272652,21.3683824191977,21.5984468293958,1569866.88940302,0.0,1.0
2024-03-13,23.5,23.68,23.25,23.25,881807,21.6260545586196,21.7917009339622,21.3959901484215,21.3959901484215,958217.526171021,0.0,1.0
2024-03-14,23.02,23.35,22.69,23.31,1136511,21.1843308910392,21.4880159125007,20.8806458695778,21.451205606869,1234992.1909059,0.0,1.0
2024-03-15,23.23,23.245,22.78,22.78,2257338,21.3775849956056,21.3913888602175,20.9634690572491,20.9634690572491,2452941.32853544,0.0,1.0
2024-03-18,23.2,23.36,23.095,23.3,1135411,21.3499772663819,21.4972184889086,21.2533502140987,21.4420030304611,1233796.87347386,0.0,1.0
2024-03-19,23.11,23.34,22.91,23.09,1324350,21.2671540787106,21.4788133360928,21.0831025505521,21.2487489258947,1439107.85555636,0.0,1.0
2024-03-20,23.76,23.865,22.885,22.95,1402601,21.8653215452256,21.9619485975088,21.0600961095323,21.1199128561838,1524139.47771451,0.0,1.0
2024-03-21,23.84,24.325,23.61,24.0,2576228,21.9389421564889,22.3852671122732,21.7272828991067,22.0861833790157,2799463.85208161,0.0,1.0
2024-03-22,23.02,23.94,22.925,23.9,2004893,21.1843308910392,22.0309679205682,21.096906415164,21.9941576149365,2178621.41114507,0.0,1.0
2024-03-25,23.15,23.315,23.02,23.07,1864847,21.3039643843422,21.455806895073,21.1843308910392,21.2303437730789,2026440.11561198,0.0,1.0
2024-03-26,22.81,23.26,22.79,23.26,1785311,20.9910767864729,21.4051927248294,20.972671633657,21.4051927248294,1940012.14536277,0.0,1.0
2024-03-27,23.57,23.77,22.95,23.14,2002470,21.690472593475,21.8745241216335,21.1199128561838,21.2947618079343,2175988.45283797,0.0,1.0
2024-03-28,24.04,24.09,23.65,23.65,1222703,22.1229936846474,22.169006566687,21.7640932047384,21.7640932047384,1328652.91827111,0.0,1.0
2024-04-01,23.15,24.14,23.14,24.14,1395002,21.3039643843422,22.2150194487266,21.2947618079343,22.2150194487266,1515882.0075636,0.0,1.0
2024-04-02,22.84,22.925,22.545,22.8,1446971,21.0186845156966,21.096906415164,20.7472085116629,20.9818742100649,1572354.23631386,0.0,1.0
2024-04-03,22.71,22.76,22.39,22.39,1154991,21.1935334674472,21.240194703615,20.8949015559728,20.8949015559728,1237634.3779714,0.32,1.0
2024-04-04,22.61,23.13,22.5,22.98,1242238,21.1002109951114,21.5854878512573,20.9975562755421,21.4455041427537,1331124.18574901,0.0,1.0
2024-04-05,22.56,22.715,22.39,22.43,987629,21.0535497589436,21.198199591064,20.8949015559728,20.9322305449071,1058297.08030756,0.0,1.0
2024-04-08,23.18,23.21,22.79,22.9,911917,21.6321490874252,21.6601458291259,21.2681914453158,21.3708461648851,977167.639450474,0.0,1.0
2024-04-09,23.61,23.7,23.195,23.23,1198977,22.0334357184689,22.117425943571,21.6461474582755,21.678810323593,1284767.71991904,0.0,1.0
2024-04-10,22.5,22.8,22.29,22.69,1434964,20.9975562755421,21.2775236925493,20.8015790836371,21.17486897298,1537640.36044554,0.0,1.0
2024-04-11,22.81,22.945,22.47,22.74,1413810,21.2868559397829,21.4128412774362,20.9695595338414,21.2215302091479,1514972.72266169,0.0,1.0
2024-04-12,22.49,22.79,22.33,22.72,1324726,20.9882240283085,21.2681914453158,20.8389080725713,21.2028657146807,1419514.47153488,0.0,1.0
2024-04-15,22.07,22.66,21.96,22.56,1202364,20.5962696444984,21.1468722312793,20.4936149249291,21.0535497589436,1288397.07083017,0.0,1.0
2024-04-16,21.74,21.99,21.58,21.87,993415,20.2883054857905,20.5216116666298,20.1389895300533,20.4096246998269,1064497.08750324,0.0,1.0
2024-04-17,21.9,22.195,21.72,21.79,1078393,20.4376214415277,20.7129227349181,20.2696409913233,20.3349667219583,1155555.54092085,0.0,1.0
2024-04-18,22.04,22.13,21.765,22.08,740506,20.5682729027977,20.6522631278999,20.3116361038744,20.605601891732,793491.622613586,0.0,1.0
2024-04-19,22.17,22.36,21.99,22.06,926286,20.6895921168342,20.8669048142721,20.5216116666298,20.5869373972648,992564.788326154,0.0,1.0
2024-04-22,22.38,22.51,22.05,22.21,1123660,20.8855693087392,21.0068885227757,20.5776051500313,20.7269211057685,1204061.54260193,0.0,1.0
2024-04-23,22.7,22.875,22.3201,22.37,1419713,21.1842012202136,21.3475155468011,20.8296691478101,20.8762370615056,1521298.10158946,0.0,1.0
2024-04-24,23.12,23.135,22.44,22.52,1364052,21.5761556040237,21.5901539748741,20.9415627921407,21.0162207700093,1461654.37526409,0.0,1.0
2024-04-25,23.04,23.07,22.61,22.78,1839121,21.5014976261551,21.5294943678558,21.1002109951114,21.2588591980822,1970716.1136746,0.0,1.0
2024-04-26,22.86,23.445,22.66,22.66,2938154,21.3335171759508,21.8794536391149,21.1468722312793,21.1468722312793,3148388.51400069,0.0,1.0
2024-04-29,23.28,23.42,23.11,23.11,1217713,21.7254715597609,21.8561230210309,21.5668233567901,21.5668233567901,1304844.34190629,0.0,1.0
2024-04-30,22.94,23.46,22.875,23.03,1613416,21.4081751538194,21.8934520099652,21.3475155468011,21.4921653789216,1728861.18382663,0.0,1.0
2024-05-01,22.92,23.52,22.85,22.98,1374925,21.3895106593522,21.9494454933667,21.3241849287172,21.4455041427537,1473305.37392268,0.0,1.0
2024-05-02,23.59,23.62,22.99,23.26,1270299,22.0147712240017,22.0427679657024,21.4548363899873,21.7068070652938,1361193.04193945,0.0,1.0
2024-05-03,23.44,24.28,23.23,24.02,1161626,21.8747875154981,22.6586962831183,21.678810323593,22.4160578550454,1244744.1338897,0.0,1.0
2024-05-06,23.85,23.9,23.57,23.76,983646,22.2574096520746,22.3040708882425,21.9961067295346,22.1734194269725,1054029.08365005,0.0,1.0
2024-05-07,23.72,24.37,23.71,24.02,1480223,22.1360904380382,22.7426865082205,22.1267581908046,22.4160578550454,1586137.78970049,0.0,1.0
2024-05-08,23.65,23.78,23.38,23.51,1363055,22.0707647074032,22.1920839214396,21.8187940320966,21.9401132461331,1460586.03665812,0.0,1.0
2024-05-09,23.76,23.79,23.44,23.78,1369376,22.1734194269725,22.2014161686732,21.8747875154981,22.1920839214396,1467359.32485098,0.0,1.0
2024-05-10,23.62,23.87,23.445,23.87,733966,22.0427679657024,22.2760741465418,21.8794536391149,22.2760741465418,786483.664255528,0.0,1.0
2024-05-13,23.81,23.955,23.66,23.87,1175350,22.2200806631403,22.3553982480272,22.0800969546367,22.2760741465418,1259450.13090897,0.0,1.0
2024-05-14,24.06,24.215,23.83,24.09,1392494,22.4533868439797,22.5980366761001,22.2387451576075,22.4813835856804,1492131.49324878,0.0,1.0
2024-05-15,24.05,24.62,24.005,24.54,1140585,22.4440545967461,22.9759926890599,22.402059484195,22.9013347111913,1222197.58162489,0.0,1.0
2024-05-16,23.91,24.05,23.785,24.02,786161,22.3134031354761,22.4440545967461,22.1967500450564,22.4160578550454,842413.386961779,0.0,1.0
2024-05-17,23.82,23.94,23.69,23.91,1231253,22.2294129103739,22.3413998771768,22.1080936963375,22.3134031354761,1319353.17312466,0.0,1.0
2024-05-20,23.63,23.94,23.61,23.85,846031,22.052100212936,22.3413998771768,22.0334357184689,22.2574096520746,906567.280982727,0.0,1.0
2024-05-21,23.76,23.795,23.56,23.56,755019,22.1734194269725,22.20608229229,21.986774482301,21.986774482301,809043.075159535,0.0,1.0
2024-05-22,23.58,23.85,23.49,23.65,805333,22.0054389767681,22.2574096520746,21.921448751666,22.0707647074032,862957.206172898,0.0,1.0
2024-05-23,22.85,23.59,22.785,23.57,697348,21.3241849287172,22.0147712240017,21.263525321699,21.9961067295346,747245.526769992,0.0,1.0
2024-05-24,22.91,23.165,22.89,23.0,614266,21.3801784121187,21.6181507165748,21.3615139176515,21.4641686372208,658218.738344262,0.0,1.0
2024-05-28,22.67,23.27,22.635,23.01,861381,21.1562044785129,21.7161393125273,21.1235416131954,21.4735008844544,923015.623612115,0.0,1.0
2024-05-29,22.22,22.38,22.01,22.3,1256203,20.736253353002,20.8855693087392,20.540276161097,20.8109113308706,1346088.42710533,0.0,1.0
2024-05-30,22.67,22.735,22.37,22.46,726213,21.1562044785129,21.2168640855311,20.8762370615056,20.9602272866078,778175.911786102,0.0,1.0
2024-05-31,23.13,23.18,22.75,22.86,1107663,21.5854878512573,21.6321490874252,21.2308624563815,21.3335171759508,1186919.90500959,0.0,1.0
2024-06-03,23.09,23.29,22.94,23.27,797199,21.548158862323,21.7348038069945,21.4081751538194,21.7161393125273,854241.191909219,0.0,1.0
2024-06-04,23.05,23.32,22.91,22.91,801293,21.5108298733887,21.7628005486952,21.3801784121187,21.3801784121187,858628.130979233,0.0,1.0
2024-06-05,23.08,23.165,22.82,23.11,767386,21.5388266150894,21.6181507165748,21.2961881870165,21.5668233567901,822294.974397169,0.0,1.0
2024-06-06,23.05,23.1502,22.85,22.96,492246,21.5108298733887,21.6043389906691,21.3241849287172,21.4268396482865,527467.80885644,0.0,1.0
2024-06-07,22.8,22.91,22.56,22.59,880784,21.2775236925493,21.3801784121187,21.0535497589436,21.0815465006443,943806.971627625,0.0,1.0
2024-06-10,22.85,22.985,22.31,22.57,903668,21.3241849287172,21.4501702663705,20.8202435781042,21.0628820061771,968328.396561236,0.0,1.0
2024-06-11,22.32,22.68,22.28,22.6,1597793,20.8295758253378,21.1655367257464,20.7922468364035,21.0908787478779,1712120.30715569,0.0,1.0
2024-06-12,22.79,23.7,22.649,23.14,1705999,21.2681914453158,22.117425943571,21.1366067593224,21.5948200984909,1828068.79983032,0.0,1.0
2024-06-13,22.9,23.2,22.605,22.76,991560,21.3708461648851,21.6508135818923,21.0955448714946,21.240194703615,1062509.35619526,0.0,1.0
2024-06-14,23.09,23.1,22.63,22.64,1222153,21.548158862323,21.5574911095566,21.1188754895786,21.1282077368122,1309602.03840625,0.0,1.0
2024-06-17,22.9,23.115,22.685,22.96,1154547,21.3708461648851,21.5714894804069,21.1702028493632,21.4268396482865,1237158.6083214,0.0,1.0
2024-06-18,23.3,23.375,22.95,22.95,986849,21.7441360542281,21.8141279084799,21.417507401053,21.417507401053,1057461.26876027,0.0,1.0
2024-06-20,23.16,23.365,23.12,23.14,802916,21.613484592958,21.8047956612463,21.5761556040237,21.5948200984909,860367.26192956,0.0,1.0
2024-06-21,23.13,23.23,22.97,23.22,1466134,21.5854878512573,21.678810323593,21.4361718955201,21.6694780763595,1571040.67573922,0.0,1.0
2024-06-24,23.23,23.59,23.2,23.27,1072793,21.678810323593,22.0147712240017,21.6508135818923,21.7161393125273,1149554.8426326,0.0,1.0
2024-06-25,22.71,23.14,22.585,23.13,1953258,21.1935334674472,21.5948200984909,21.0768803770275,21.5854878512573,2093019.98876844,0.0,1.0
2024-06-26,22.37,22.64,22.32,22.54,1347509,20.8762370615056,21.1282077368122,20.8295758253378,21.0348852644764,1443927.66958865,0.0,1.0
2024-06-27,22.49,22.57,22.16,22.39,1015384,20.9882240283085,21.0628820061771,20.6802598696006,20.8949015559728,1088038.04119869,0.0,1.0
2024-06-28,23.15,23.15,22.535,22.66,1796564,21.6041523457244,21.6041523457244,21.0302191408596,21.1468722312793,1925114.02134373,0.0,1.0
2024-07-01,22.89,23.21,22.785,23.13,975881,21.3615139176515,21.6601458291259,21.263525321699,21.5854878512573,1045708.47254144,0.0,1.0
2024-07-02,22.99,23.035,22.79,22.92,918677,21.4548363899873,21.4968315025383,21.2681914453158,21.3895106593522,984411.339526999,0.0,1.0
2024-07-03,22.79,23.01,22.685,22.78,497353,21.5668233567901,21.7750155963028,21.4674588788409,21.5573600731759,525560.70416515,0.32,1.0
2024-07-05,22.4,22.87,22.325,22.72,1519650,21.1977552958359,21.6425296257038,21.1267806687293,21.5005803714907,1605837.95429919,0.0,1.0
2024-07-08,22.63,22.74,22.5049,22.54,599768,21.4154108189627,21.5195069387191,21.2970251409489,21.3302412664348,633784.238590545,0.0,1.0
2024-07-09,22.91,23.04,22.47,22.61,1007161,21.6803827601607,21.8034054471455,21.2639982811353,21.3964842517343,1064282.80188855,0.0,1.0
2024-07-10,22.98,23.06,22.79,23.03,820216,21.7466257454602,21.8223320143739,21.5668233567901,21.7939421635312,866735.092635454,0.0,1.0
2024-07-11,24.1,24.185,23.54,23.56,830882,22.806513510252,22.8869514209728,22.2765696278561,22.2954961950845,878006.021876105,0.0,1.0
2024-07-12,24.5,24.86,24.13,24.35,1284954,23.1850448548205,23.5257230649321,22.8349033610946,23.0430956006073,1357831.01551579,0.0,1.0
2024-07-15,24.86,25.035,24.58,24.66,1672888,23.5257230649321,23.6913305281808,23.2607511237342,23.3364573926479,1767766.94876562,0.0,1.0
2024-07-16,25.08,25.195,24.855,25.08,1416760,23.7339153044448,23.8427430660082,23.520991423125,23.7339153044448,1497112.47993481,0.0,1.0
2024-07-17,24.93,25.4808,24.83,24.91,1016579,23.5919660502316,24.1132037117024,23.4973332140895,23.5730394830032,1074234.94998422,0.0,1.0
2024-07-18,24.39,25.2,24.24,24.8,1620810,23.0809487350641,23.8474747078153,22.9389994808509,23.4689433632468,1712735.31056999,0.0,1.0
2024-07-19,24.15,24.42,24.025,24.35,849790,22.853829928323,23.1093385859068,22.7355388831454,23.0430956006073,897986.401595048,0.0,1.0
2024-07-22,24.51,24.535,24.015,24.15,838186,23.1945081384347,23.2181663474702,22.7260755995312,22.853829928323,885724.27306434,0.0,1.0
2024-07-23,24.77,24.88,24.28,24.4,1371298,23.4405535124042,23.5446496321605,22.9768526153078,23.0904120186783,1449072.07255261,0.0,1.0
2024-07-24,24.88,25.42,24.63,24.63,1659698,23.5446496321605,24.055666947328,23.3080675418052,23.3080675418052,1753828.86919651,0.0,1.0
2024-07-25,25.18,25.5,24.815,24.86,1943252,23.8285481405869,24.1313732162417,23.4831382886682,23.5257230649321,2053464.821747,0.0,1.0
2024-07-26,27.24,27.3,25.6,25.94,2703780,25.7779845651147,25.8347642668,24.2260060523838,24.5477576952671,2857126.6700063,0.0,1.0
2024-07-29,27.42,27.66,27.06,27.25,2119054,25.9483236701705,26.1754424769116,25.6076454600589,25.7874478487289,2239237.54838912,0.0,1.0
2024-07-30,27.2,27.49,26.785,27.49,1920118,25.7401314306578,26.01456665547,25.347405160668,26.01456665547,2029018.7616445,0.0,1.0
2024-07-31,27.51,27.97,27.155,27.36,1733898,26.0334932226984,26.4688042689522,25.6975466543939,25.8915439684852,1832237.17124566,0.0,1.0
2024-08-01,27.19,27.94,26.69,27.78,1471691,25.7306681470436,26.4404144181096,25.257503966333,26.2890018802822,1555158.92791139,0.0,1.0
2024-08-02,26.69,26.84,26.29,26.51,2019554,25.257503966333,25.3994532205462,24.8789726217645,25.0871648612772,2134094.34011566,0.0,1.0
2024-08-05,26.24,26.71,25.18,25.53,2359222,24.8316562036934,25.2764305335614,23.8285481405869,24.1597630670844,2493026.83526974,0.0,1.0
2024-08-06,27.12,27.57,26.145,26.23,1097620,25.6644251617441,26.0902729243837,24.7417550093584,24.8221929200792,1159872.24387055,0.0,1.0
2024-08-07,26.76,27.54,26.715,27.51,700899,25.3237469516325,26.0618830735411,25.2811621753685,26.0334932226984,740650.950107164,0.0,1.0
2024-08-08,27.21,27.47,26.79,26.95,860777,25.749594714272,25.9956400882416,25.3521368024751,25.5035493403025,909596.536562893,0.0,1.0
2024-08-09,27.25,27.4,26.9001,27.4,584077,25.7874478487289,25.9293971029421,25.4563275550676,25.9293971029421,617203.313153168,0.0,1.0
2024-08-12,26.63,27.12,26.39,27.12,654126,25.2007242646477,25.6644251617441,24.9736054579066,25.6644251617441,691225.188493348,0.0,1.0
2024-08-13,27.05,27.145,26.63,26.87,599696,25.5981821764446,25.6880833707797,25.2007242646477,25.4278430713888,633708.15506295,0.0,1.0
2024-08-14,27.02,27.25,26.865,27.17,822522,25.569792325602,25.7874478487289,25.4231114295817,25.7117415798152,869171.878949813,0.0,1.0
2024-08-15,27.24,27.55,27.03,27.25,1078736,25.7779845651147,26.0713463571553,25.5792556092162,25.7874478487289,1139917.22532747,0.0,1.0
2024-08-16,27.24,27.37,26.94,27.2,501566,25.7779845651147,25.9010072520994,25.4940860566883,25.7401314306578,530012.647245109,0.0,1.0
2024-08-19,27.42,27.43,27.17,27.2,714020,25.9483236701705,25.9577869537847,25.7117415798152,25.7401314306578,754516.116295668,0.0,1.0
2024-08-20,27.03,27.19,26.85,27.12,878168,25.5792556092162,25.7306681470436,25.4089165041604,25.6644251617441,927973.878624037,0.0,1.0
2024-08-21,27.3,27.33,26.91,27.15,750202,25.8347642668,25.8631541176426,25.4656962058457,25.6928150125868,792750.20234341,0.0,1.0
2024-08-22,27.29,27.41,27.05,27.32,683596,25.8253009831857,25.9388603865563,25.5981821764446,25.8536908340284,722366.599024193,0.0,1.0
2024-08-23,27.95,28.09,27.25,27.44,713956,26.4498777017238,26.5823636723227,25.7874478487289,25.9672502373989,754448.48649336,0.0,1.0
2024-08-26,28.0,28.41,28.0,28.09,820065,26.4971941197948,26.8851887479775,26.4971941197948,26.5823636723227,866575.528570639,0.0,1.0
2024-08-27,28.13,28.19,27.585,27.72,733901,26.6202168067796,26.6769965084649,26.104467849805,26.2322221785969,775524.680352801,0.0,1.0
2024-08-28,28.13,28.26,27.98,27.98,622595,26.6202168067796,26.7432394937644,26.4782675525664,26.4782675525664,657905.8869851,0.0,1.0
2024-08-29,28.09,28.25,27.885,28.17,948717,26.5823636723227,26.7337762101501,26.3883663582314,26.6580699412364,1002524.11179474,0.0,1.0
2024-08-30,28.51,28.57,28.11,28.25,1419627,26.9798215841197,27.0366012858049,26.6012902395512,26.7337762101501,1500142.08373501,0.0,1.0
2024-09-03,28.07,28.45,27.75,28.29,820712,26.5634371050943,26.9230418824344,26.2606120294395,26.771629344607,867259.223603331,0.0,1.0
2024-09-04,28.15,28.4,27.94,27.94,774357,26.639143374008,26.8757254643633,26.4404144181096,26.4404144181096,818275.169135829,0.0,1.0
2024-09-05,28.29,28.575,28.28,28.39,1041665,26.771629344607,27.041332927612,26.7621660609928,26.8662621807491,1100743.71905707,0.0,1.0
2024-09-06,28.33,28.49,28.04,28.34,1363889,26.8094824790638,26.9608950168912,26.5350472542517,26.818945762678,1441242.86621997,0.0,1.0
2024-09-09,28.39,28.52,28.0242,28.29,1088199,26.8662621807491,26.9892848677339,26.5200952661412,26.771629344607,1149916.9256279,0.0,1.0
2024-09-10,28.73,28.74,28.35,28.5,707734,27.1880138236323,27.1974771072465,26.8284090462923,26.9703583005054,747873.601650372,0.0,1.0
2024-09-11,28.8,28.845,28.15,28.38,926868,27.2542568089318,27.2968415851958,26.639143374008,26.8567988971349,979435.931316677,0.0,1.0
2024-09-12,29.1,29.155,28.86,28.86,807164,27.5381553173582,27.5902033772364,27.3110365106171,27.3110365106171,852942.839827563,0.0,1.0
2024-09-13,29.43,29.5,29.02,29.35,758011,27.8504436766272,27.9166866619267,27.4624490484445,27.7747374077135,801002.094940472,0.0,1.0
2024-09-16,29.5,29.71,29.15,29.45,749018,27.9166866619267,28.1154156178252,27.5854717354293,27.8693702438556,791499.05100074,0.0,1.0
2024-09-17,28.97,29.59,28.945,29.48,1463001,27.4151326303734,28.0018562144546,27.3914744213379,27.8977600946983,1545976.06881695,0.0,1.0
2024-09-18,29.14,29.77,28.95,29.06,1912151,27.576008451815,28.1721953195104,27.396206063145,27.5003021829013,2020599.907973,0.0,1.0
2024-09-19,29.41,29.62,29.075,29.5,1292647,27.8315171093988,28.0302460652972,27.5144971083227,27.9166866619267,1365960.32909617,0.0,1.0
2024-09-20,29.35,29.57,29.14,29.35,3233724,27.7747374077135,27.9829296472262,27.576008451815,27.7747374077135,3417126.7942804,0.0,1.0
2024-09-23,29.83,29.88,29.34,29.54,2042385,28.2289750211957,28.2762914392668,27.7652741240993,27.9545397963835,2158220.21537286,0.0,1.0
2024-09-24,30.21,30.5,29.62,29.78,1801431,28.5885797985358,28.8630150233479,28.0302460652972,28.1816586031246,1903600.34998266,0.0,1.0
2024-09-25,29.78,30.38,29.63,30.25,1053309,28.1816586031246,28.7494556199774,28.0397093489115,28.6264329329926,1113048.11621422,0.0,1.0
2024-09-26,29.51,30.05,29.4,30.05,1014989,27.9261499455409,28.4371672607084,27.8220538257846,28.4371672607084,1072554.77208317,0.0,1.0
2024-09-27,29.28,29.81,29.2,29.71,840317,27.708494422414,28.2100484539673,27.6327881535003,28.1154156178252,887976.134138018,0.0,1.0
2024-09-30,29.48,29.62,29.06,29.16,1410910,27.8977600946983,28.0302460652972,27.5003021829013,27.5949350190435,1490930.69331772,0.0,1.0
2024-10-01,29.3,29.535,29.01,29.48,746600,27.7274209896424,27.9498081545764,27.4529857648303,27.8977600946983,788943.912532347,0.0,1.0
2024-10-02,29.24,29.28,29.0,29.01,774188,27.6706412879572,27.708494422414,27.4435224812161,27.4529857648303,818096.584189112,0.0,1.0
2024-10-03,28.84,28.93,28.58,28.69,668271,27.5949350190435,27.6810495874108,27.3461595993156,27.4514107384312,698422.939814846,0.32,1.0
2024-10-04,28.93,29.07,28.64,28.78,744879,27.6810495874108,27.8150055826489,27.4035693115605,27.5375253067986,778487.441451661,0.0,1.0
2024-10-07,28.63,29.04,28.37,28.76,725923,27.3940010261864,27.7863007265264,27.1452256064585,27.5183887360503,758676.159431147,0.0,1.0
2024-10-08,28.66,28.75,28.56,28.74,613013,27.4227058823088,27.5088204506761,27.3270230285673,27.499252165302,640671.735874695,0.0,1.0
2024-10-09,29.11,29.2,28.58,28.71,713138,27.8532787241455,27.9393932925128,27.3461595993156,27.4705473091795,745314.308796401,0.0,1.0
2024-10-10,29.34,29.44,29.01,29.19,1107300,28.0733492877509,28.1690321414924,27.757595870404,27.9298250071387,1157260.63416934,0.0,1.0
2024-10-11,29.56,29.695,29.345,29.5,606450,28.2838515659821,28.4130234185331,28.078133430438,28.2264418537372,633812.617711549,0.0,1.0
2024-10-14,30.25,30.32,29.4,29.57,860851,28.9440632567984,29.0110412544174,28.1307589999958,28.2934198513563,899692.02039674,0.0,1.0
2024-10-15,30.83,31.3,30.38,30.38,911510,29.499023808499,29.9487332210839,29.0684509666623,29.0684509666623,952636.720537971,0.0,1.0
2024-10-16,31.4,31.46,31.055,31.13,804556,30.0444160748254,30.1018257870703,29.7143102294173,29.7860723697234,840857.027711324,0.0,1.0
2024-10-17,31.5,31.69,31.19,31.27,699152,30.1400989285669,30.3218963506757,29.8434820819683,29.9200283649615,730697.269846259,0.0,1.0
2024-10-18,31.82,31.98,31.2894,31.48,715591,30.4462840605396,30.599376626526,29.9385908385873,30.1209623578186,747877.986513026,0.0,1.0
2024-10-21,31.23,31.72,31.11,31.67,689321,29.8817552234649,30.3506012067982,29.7669357989751,30.3027597799274,720422.701712494,0.0,1.0
2024-10-22,31.06,31.43,30.9,31.15,908579,29.7190943721044,30.0731209309479,29.566001806118,29.8052089404717,949573.475781581,0.0,1.0
2024-10-23,31.25,31.525,30.99,30.99,1313957,29.9008917942132,30.1640196420023,29.6521163744853,29.6521163744853,1373241.85956041,0.0,1.0
2024-10-24,31.37,31.43,31.09,31.3,1086333,30.015711218703,30.0731209309479,29.7477992282268,29.9487332210839,1135347.61717609,0.0,1.0
2024-10-25,31.54,32.175,31.02,31.12,1625314,30.1783720700635,30.7859581913219,29.6808212306078,29.7765040843493,1698647.07880819,0.0,1.0
2024-10-28,31.14,31.88,31.14,31.66,1068735,29.7956406550976,30.5036937727845,29.7956406550976,30.2931914945533,1116955.60720579,0.0,1.0
2024-10-29,30.81,31.13,30.62,30.97,1092564,29.4798872377507,29.7860723697234,29.2980898156419,29.632979803737,1141859.75572166,0.0,1.0
2024-10-30,31.06,31.354,30.88,30.88,783308,29.7190943721044,30.0004019621043,29.5468652353697,29.5468652353697,818650.332186325,0.0,1.0
2024-10-31,30.63,31.19,30.63,31.15,1338539,29.307658101016,29.8434820819683,29.307658101016,29.8052089404717,1398932.98293181,0.0,1.0
2024-11-01,29.98,30.975,29.971,30.78,1460601,28.6857195516964,29.6377639464241,28.6771080948596,29.4511823816282,1526502.33859692,0.0,1.0
2024-11-04,30.82,30.89,29.98,29.98,1831998,29.4894555231248,29.5564335207439,28.6857195516964,28.6857195516964,1914656.52242117,0.0,1.0
2024-11-05,31.06,31.25,30.595,30.69,747843,29.7190943721044,29.9008917942132,29.2741691022065,29.3650678132609,781585.175145942,0.0,1.0
2024-11-06,31.43,31.75,30.87,31.37,1138514,30.0731209309479,30.3793060629206,29.5372969499956,30.015711218703,1189882.98893766,0.0,1.0
2024-11-07,31.58,31.87,31.39,31.45,1005612,30.2166452115601,30.4941254874104,30.0348477894513,30.0922575016962,1050984.53973476,0.0,1.0
2024-11-08,31.65,32.01,31.4,31.6,3059760,30.2836232091791,30.6280814826485,30.0444160748254,30.2357817823084,3197814.32132754,0.0,1.0
2024-11-11,31.91,32.44,31.865,31.98,2330514,30.532398628907,31.0395177537368,30.4893413447233,30.599376626526,2435665.23036262,0.0,1.0
2024-11-12,31.08,32.3,30.97,31.78,1694107,29.7382309428527,30.9055617584987,29.632979803737,30.408010919043,1770543.97288063,0.0,1.0
2024-11-13,30.92,31.43,30.66,31.34,1059032,29.5851383768663,30.0731209309479,29.3363629571384,29.9870063625805,1106814.81434627,0.0,1.0
2024-11-14,30.75,31.31,30.75,31.04,1280436,29.4224775255058,29.9583015064581,29.4224775255058,29.6999578013561,1338208.41449765,0.0,1.0
2024-11-15,30.65,30.94,30.38,30.78,1441288,29.3267946717643,29.6042749476146,29.0684509666623,29.4511823816282,1506317.94897558,0.0,1.0
2024-11-18,30.81,31.1,30.595,30.83,1132029,29.4798872377507,29.757367513601,29.2741691022065,29.499023808499,1183105.39008226,0.0,1.0
2024-11-19,30.93,30.98,30.46,30.65,486396,29.5947066622404,29.6425480891112,29.1449972496555,29.3267946717643,508341.861661186,0.0,1.0
2024-11-20,31.1,31.12,30.58,30.8,1135462,29.757367513601,29.7765040843493,29.2598166741453,29.4703189523765,1186693.28474233,0.0,1.0
2024-11-21,31.52,31.715,31.11,31.2,1025107,30.1592354993152,30.3458170641111,29.7669357989751,29.8530503673424,1071359.14107417,0.0,1.0
2024-11-22,31.72,31.98,31.545,31.58,893415,30.3506012067982,30.599376626526,30.1831562127506,30.2166452115601,933725.286260634,0.0,1.0
2024-11-25,31.9,32.52,31.87,31.96,1314136,30.5228303435328,31.11606403673,30.4941254874104,30.5802400557777,1373428.93592049,0.0,1.0
2024-11-26,31.76,31.935,31.635,31.78,976203,30.3888743482947,30.5563193423423,30.2692707811179,30.408010919043,1020248.62535719,0.0,1.0
2024-11-27,31.94,32.55,31.87,32.12,816486,30.5611034850294,31.1447688928525,30.4941254874104,30.7333326217641,853325.301318874,0.0,1.0
2024-11-29,31.74,32.35,31.72,32.15,673794,30.3697377775464,30.9534031853695,30.3506012067982,30.7620374778865,704195.133874739,0.0,1.0
2024-12-02,31.3,31.85,31.14,31.85,787569,29.9487332210839,30.4749889166621,29.7956406550976,30.4749889166621,823103.585651689,0.0,1.0
2024-12-03,30.87,31.19,30.62,31.03,1125562,29.5372969499956,29.8434820819683,29.2980898156419,29.6903895159819,1176346.60337479,0.0,1.0
2024-12-04,30.75,30.88,30.55,30.88,894337,29.4224775255058,29.5468652353697,29.2311118180228,29.5468652353697,934688.886282945,0.0,1.0
2024-12-05,30.59,30.725,30.45,30.65,563302,29.2693849595194,29.3985568120704,29.1354289642813,29.3267946717643,588717.808858357,0.0,1.0
2024-12-06,30.67,30.82,30.56,30.71,761024,29.3459312425126,29.4894555231248,29.240680103397,29.3842043840092,795360.893035391,0.0,1.0
2024-12-09,30.99,31.27,30.54,30.73,789947,29.6521163744853,29.9200283649615,29.2215435326487,29.4033409547575,825588.879418558,0.0,1.0
2024-12-10,30.12,31.21,30.0,30.88,1595203,28.8196755469344,29.8626186527166,28.7048561224447,29.5468652353697,1667177.49066092,0.0,1.0
2024-12-11,30.19,30.48,29.98,30.39,4760881,28.8866535445535,29.1641338204038,28.6857195516964,29.0780192520364,4975688.76118916,0.0,1.0
2024-12-12,30.32,30.75,30.0,30.15,1504358,29.0110412544174,29.4224775255058,28.7048561224447,28.8483804030569,1572233.62512212,0.0,1.0
2024-12-13,30.64,30.75,29.91,30.18,1924760,29.3172263863901,29.4224775255058,28.6187415540773,28.8770852591793,2011603.88171569,0.0,1.0
2024-12-16,31.0,31.21,30.53,30.57,1440617,29.6616846598595,29.8626186527166,29.2119752472745,29.2502483887711,1505616.67390511,0.0,1.0
2024-12-17,31.28,31.66,30.95,31.06,1388249,29.9295966503356,30.2931914945533,29.6138432329887,29.7190943721044,1450885.86482882,0.0,1.0
2024-12-18,29.38,31.59,29.38,31.58,1369896,28.1116224292475,30.2262134969342,28.1116224292475,30.2166452115601,1431704.78976433,0.0,1.0
2024-12-19,29.83,30.19,29.5,29.66,2571048,28.5421952710841,28.8866535445535,28.2264418537372,28.3795344197236,2687051.96329795,0.0,1.0
2024-12-20,30.24,30.75,29.64,29.83,3984768,28.9344949714242,29.4224775255058,28.3603978489753,28.5421952710841,4164558.06258259,0.0,1.0
2024-12-23,30.15,30.34,29.835,30.07,1185726,28.8483804030569,29.0301778251657,28.5469794137712,28.7718341200637,1239225.16274819,0.0,1.0
2024-12-24,30.51,30.575,30.07,30.09,604831,29.1928386765262,29.2550325314582,28.7718341200637,28.790970690812,632120.56951619,0.0,1.0
2024-12-26,30.75,30.81,30.37,30.37,809062,29.4224775255058,29.4798872377507,29.0588826812881,29.0588826812881,845566.335412548,0.0,1.0
2024-12-27,30.33,30.81,30.18,30.51,2656949,29.0206095397916,29.4798872377507,28.8770852591793,29.1928386765262,2776828.75886895,0.0,1.0
2024-12-30,30.09,30.185,29.685,30.16,728671,28.790970690812,28.8818694018664,28.403455133159,28.857948688431,761548.147350138,0.0,1.0
2024-12-31,30.64,30.72,30.28,30.34,1332060,29.3172263863901,29.3937726693833,28.9727681129208,29.0301778251657,1392161.65479239,0.0,1.0
2025-01-02,30.93,31.355,30.69,31.31,2714218,29.5947066622404,30.0013587906417,29.3650678132609,29.9583015064581,2836681.69778185,0.0,1.0
2025-01-03,30.55,30.75,30.325,30.6,1140959,29.5372969499956,29.7306671427942,29.3197554830971,29.5856394981952,1180077.42919093,0.32,1.0
2025-01-06,30.23,30.95,30.22,30.66,1148565,29.2279046415177,29.9240373355929,29.2182361318778,29.6436505560348,1187944.20523322,0.0,1.0
2025-01-07,29.62,30.63,29.579,30.47,974689,28.6381255534818,29.614645027115,28.5984846639581,29.4599488728761,1008106.76753563,0.0,1.0
2025-01-08,29.6,29.7459,29.085,29.38,1081777,28.6187885342019,28.7598520898485,28.1208602877454,28.4060813221234,1118866.34061161,0.0,1.0
2025-01-10,28.51,29.16,28.39,29.08,1163141,27.5649209834492,28.1933741100449,27.44889886777,28.1160260329254,1203019.95169552,0.0,1.0
2025-01-13,29.05,29.07,28.25,28.38,857300,28.0870205040056,28.1063575232855,27.3135397328109,27.4392303581301,886693.018807326,0.0,1.0
2025-01-14,29.52,29.6,29.09,29.13,1038420,28.5414404570824,28.6187885342019,28.1256945425653,28.1643685811251,1074022.82117101,0.0,1.0
2025-01-15,30.17,30.44,29.91,30.33,1011395,29.1698935836781,29.4309433439563,28.9185123330398,29.324589737917,1046071.25365291,0.0,1.0
2025-01-16,30.14,30.33,29.91,30.01,765936,29.1408880547583,29.324589737917,28.9185123330398,29.0151974294392,792196.552027538,0.0,1.0
2025-01-17,30.63,30.78,30.37,30.53,1148299,29.614645027115,29.759672671714,29.3632637764768,29.5179599307157,1187669.08527171,0.0,1.0
2025-01-21,31.17,31.34,30.58,30.77,1079988,30.1367445476714,30.3011092115503,29.5663024789154,29.7500041620741,1117016.00372762,0.0,1.0
2025-01-22,30.49,31.105,30.44,31.07,967942,29.479285892156,30.0738992350118,29.4309433439563,30.0400594512721,1001128.44279762,0.0,1.0
2025-01-23,30.27,30.61,29.81,30.48,1277299,29.2665786800774,29.5953080078352,28.8218272366405,29.469617382516,1321091.92374849,0.0,1.0
2025-01-24,30.6,30.75,29.925,30.12,1346565,29.5856394981952,29.7306671427942,28.9330150974997,29.1215510354784,1392732.74801153,0.0,1.0
2025-01-27,31.02,31.31,30.46,30.46,765566,29.9917169030724,30.2721036826305,29.4502803632362,29.4502803632362,791813.866366791,0.0,1.0
2025-01-28,30.27,30.93,30.16,30.75,741980,29.2665786800774,29.904700316313,29.1602250740382,29.7306671427942,767419.206922502,0.0,1.0
2025-01-29,29.31,30.34,29.18,30.31,819038,28.3384017546439,29.334258247557,28.2127111293247,29.3052527186372,847119.18434377,0.0,1.0
2025-01-30,30.3,30.795,29.77,29.94,1289801,29.2955842089972,29.7741754361739,28.7831531980808,28.9475178619596,1334022.56193947,0.0,1.0
2025-01-31,30.53,30.81,30.2,30.33,1383823,29.5179599307157,29.7886782006338,29.1988991125979,29.324589737917,1431268.15976322,0.0,1.0
2025-02-03,30.13,30.41,29.615,29.9,1266578,29.1312195451184,29.4019378150365,28.6332912986618,28.9088438233999,1310003.34815694,0.0,1.0
2025-02-04,30.01,30.28,29.63,29.95,1033563,29.0151974294392,29.2762471897174,28.6477940631217,28.9571863715996,1068999.29615952,0.0,1.0
2025-02-05,30.15,30.39,29.58,30.18,866974,29.1505565643982,29.3826007957566,28.599451514922,29.179562093318,896698.697407517,0.0,1.0
2025-02-06,30.66,30.7,30.14,30.43,1798624,29.6436505560348,29.6823245945946,29.1408880547583,29.4212748343164,1860290.84831367,0.0,1.0
2025-02-07,31.21,31.28,30.2301,30.71,1625736,30.1754185862311,30.2430981537107,29.2280013266141,29.6919931042345,1681475.28475884,0.0,1.0
2025-02-10,30.54,31.36,30.34,31.15,1539054,29.5276284403556,30.3204462308301,29.334258247557,30.1174075283915,1591821.34301585,0.0,1.0
2025-02-11,30.73,30.955,30.02,30.31,1989336,29.7113301235144,29.9288715904128,29.0248659390791,29.3052527186372,2057541.51786083,0.0,1.0
2025-02-12,30.44,30.61,30.025,30.25,1651828,29.4309433439563,29.5953080078352,29.0297001938991,29.2472416607976,1708461.86384051,0.0,1.0
2025-02-13,30.53,30.655,30.005,30.55,1619435,29.5179599307157,29.6388163012149,29.0103631746192,29.5372969499956,1674958.25138486,0.0,1.0
2025-02-14,29.95,30.78,29.92,30.53,1144073,28.9571863715996,29.759672671714,28.9281808426798,29.5179599307157,1183298.19445463,0.0,1.0
2025-02-18,30.35,30.36,29.8,29.98,1685504,29.3439267571969,29.3535952668368,28.8121587270006,28.9861919005194,1743292.46468194,0.0,1.0
2025-02-19,30.33,30.61,29.91,30.13,1649433,29.324589737917,29.5953080078352,28.9185123330398,29.1312195451184,1705984.74990135,0.0,1.0
2025-02-20,30.35,30.46,30.015,30.34,1238986,29.3439267571969,29.4502803632362,29.0200316842591,29.334258247557,1281465.34072088,0.0,1.0
2025-02-21,30.09,30.55,29.66,30.48,960894,29.0925455065586,29.5372969499956,28.6767995920415,29.469617382516,993838.798103171,0.0,1.0
2025-02-24,30.13,30.455,30.03,30.29,1318017,29.1312195451184,29.4454461084162,29.034534448719,29.2859156993573,1363205.96357095,0.0,1.0
2025-02-25,30.03,30.75,29.945,30.22,2038150,29.034534448719,29.7306671427942,28.9523521167796,29.2182361318778,2108029.13365468,0.0,1.0
2025-02-26,29.99,30.3704,29.9,30.2,1097607,28.9958604101593,29.3636505168624,28.9088438233999,29.1988991125979,1135239.08117818,0.0,1.0
2025-02-27,30.15,30.565,30.025,30.06,1801045,29.1505565643982,29.5517997144555,29.0297001938991,29.0635399776388,1862794.85367764,0.0,1.0
2025-02-28,30.33,30.415,30.01,30.12,2827319,29.324589737917,29.4067720698565,29.0151974294392,29.1215510354784,2924255.24232044,0.0,1.0
2025-03-03,30.08,30.66,29.77,30.3,1112116,29.0828769969187,29.6436505560348,28.7831531980808,29.2955842089972,1150245.53050732,0.0,1.0
2025-03-04,29.27,30.04,29.13,29.87,1081165,28.2997277160841,29.044202958359,28.1643685811251,28.8798382944801,1118233.35784302,0.0,1.0
2025-03-05,29.78,29.95,29.05,29.09,1124023,28.7928217077207,28.9571863715996,28.0870205040056,28.1256945425653,1162560.7687844,0.0,1.0
2025-03-06,29.01,29.54,28.775,29.43,1330262,28.0483464654459,28.5607774763623,27.8211364889074,28.4544238703231,1375870.79037055,0.0,1.0
2025-03-07,29.2,29.41,28.8,29.07,1505369,28.2320481486046,28.4350868510432,27.8453077630073,28.1063575232855,1556981.4336043,0.0,1.0
2025-03-10,28.26,29.48,28.17,29.2,2087679,27.3232082424509,28.5027664185227,27.2361916556915,28.2320481486046,2159256.26363077,0.0,1.0
2025-03-11,28.21,28.57,27.86,28.39,1925652,27.2748656942512,27.6229320412888,26.9364678568536,27.44889886777,1991674.07564723,0.0,1.0
2025-03-12,28.91,29.35,28.35,28.35,2435426,27.9516613690465,28.3770757932036,27.4102248292103,27.4102248292103,2518925.9675981,0.0,1.0
2025-03-13,28.06,29.35,28.005,29.04,2200199,27.1298380496522,28.3770757932036,27.0766612466326,28.0773519943657,2275634.07592075,0.0,1.0
2025-03-14,28.68,28.7,28.09,28.32,1334477,27.7292856473281,27.7486226666079,27.158843578572,27.3812193002905,1380230.30404636,0.0,1.0
2025-03-17,29.35,29.71,28.945,29.03,1544987,28.3770757932036,28.7251421402412,27.9855011527863,28.0676834847257,1597957.75930022,0.0,1.0
2025-03-18,29.52,29.625,29.01,29.34,1222612,28.5414404570824,28.6429598083017,28.0483464654459,28.3674072835637,1264529.94880446,0.0,1.0
2025-03-19,29.79,30.06,29.33,29.51,775121,28.8024902173606,29.0635399776388,28.3577387739237,28.5317719474425,801696.4649842,0.0,1.0
2025-03-20,29.83,30.05,29.635,29.67,1026606,28.8411642559204,29.0538714679989,28.6526283179417,28.6864681016814,1061803.7714519,0.0,1.0
2025-03-21,29.57,29.91,29.25,29.69,2974058,28.5897830052821,28.9185123330398,28.2803906968043,28.7058051209613,3076025.27251613,0.0,1.0
2025-03-24,30.34,30.44,29.71,29.75,1074540,29.334258247557,29.4309433439563,28.7251421402412,28.7638161788009,1111381.2159445,0.0,1.0
2025-03-25,30.01,30.53,29.77,30.37,1477202,29.0151974294392,29.5179599307157,28.7831531980808,29.3632637764768,1527848.71196573,0.0,1.0
2025-03-26,29.93,30.3,29.775,30.13,826430,28.9378493523197,29.2955842089972,28.7879874529007,29.1312195451184,854764.623274162,0.0,1.0
2025-03-27,29.64,30.15,29.52,29.97,748283,28.6574625727616,29.1505565643982,28.5414404570824,28.9765233908794,773938.308867612,0.0,1.0
2025-03-28,29.53,29.705,29.26,29.7,1282270,28.5511089667224,28.7203078854212,28.2900592064442,28.7154736306012,1326233.35731491,0.0,1.0
2025-03-31,29.5,29.67,29.1,29.3,2076683,28.5221034378026,28.6864681016814,28.1353630522053,28.3287332450039,2147883.25950759,0.0,1.0
2025-04-01,29.4,29.77,28.925,29.55,1978173,28.4254183414033,28.7831531980808,27.9661641335064,28.5704459860022,2045995.78804752,0.0,1.0
2025-04-02,29.51,29.6,29.16,29.16,1098770,28.5317719474425,28.6187885342019,28.1933741100449,28.1933741100449,1136441.95529561,0.0,1.0
2025-04-03,27.16,28.58,27.095,28.43,1460287,26.5690644905361,27.9581687459323,26.5054787323666,27.8114323809257,1492765.95471125,0.32,1.0
2025-04-04,26.03,26.55,25.53,26.42,2083391,25.4636505408194,25.9723366061758,24.9745293241306,25.8451650898367,2129728.71439096,0.0,1.0
2025-04-07,25.71,26.83,24.8,25.76,1880216,25.1506129621386,26.2462444875215,24.2604123477649,25.1995250838074,1922034.80021624,0.0,1.0
2025-04-08,25.15,26.875,24.8734,26.33,1709826,24.6027971994471,26.2902653970235,24.3322153423748,25.7571232708327,1747855.07320145,0.0,1.0
2025-04-09,26.95,27.04,24.07,24.67,2417939,26.3636335795268,26.4516753985308,23.5462953713993,24.1332408314258,2471717.55947192,0.0,1.0
2025-04-10,25.91,26.56,24.99,26.3,1342231,25.3462614488141,25.9821190305095,24.4462784101067,25.7277759978314,1372084.2136909,0.0,1.0
2025-04-11,26.13,26.14,24.93,25.79,1734134,25.5614747841572,25.5712572084909,24.387583864104,25.2288723568088,1772703.71927384,0.0,1.0
2025-04-14,26.44,26.61,25.89,26.56,1639234,25.8647299385042,26.0310311521784,25.3266966001465,25.9821190305095,1675693.00213256,0.0,1.0
2025-04-15,26.88,27.03,26.15,26.38,898893,26.2951566091904,26.441892974197,25.5810396328247,25.8060353925016,918885.717210563,0.0,1.0
2025-04-16,26.78,27.18,26.49,26.9,615526,26.1973323658526,26.5886293392037,25.9136420601731,26.3147214578579,629216.213689227,0.0,1.0
2025-04-17,26.88,27.25,26.63,26.78,1450223,26.2951566091904,26.6571063095401,26.050596000846,26.1973323658526,1482478.11638343,0.0,1.0
2025-04-21,26.4,26.64,26.025,26.62,914332,25.8256002411691,26.0603784251797,25.4587593286525,26.0408135765122,934668.103532423,0.0,1.0
2025-04-22,27.04,27.325,26.67,26.82,1095656,26.4516753985308,26.7304744920434,26.0897256981811,26.2364620631877,1120025.01896895,0.0,1.0
2025-04-23,27.4,28.21,27.2895,27.73,992272,26.8038426745467,27.5962190455826,26.6957468856585,27.1266626775613,1014341.60504972,0.0,1.0
2025-04-24,27.67,27.99,27.25,27.42,1159612,27.0679681315587,27.3810057102395,26.6571063095401,26.8234075232143,1185403.49552836,0.0,1.0
2025-04-25,27.72,27.98,27.4589,27.855,585298,27.1168802532276,27.3712232859057,26.8614611538727,27.2489429817335,598315.898012231,0.0,1.0
2025-04-28,27.92,28.11,27.565,27.65,1421493,27.3125287399031,27.4983948022448,26.965252676054,27.0484032828911,1453109.11845436,0.0,1.0
2025-04-29,27.38,27.895,27.16,27.77,1297646,26.7842778258792,27.2880726790687,26.5690644905361,27.1657923748964,1326507.57698126,0.0,1.0
2025-04-30,27.54,27.56,26.5,27.04,1933756,26.9407966152196,26.9603614638871,25.9234244845069,26.4516753985308,1976765.60944432,0.0,1.0
2025-05-01,27.77,28.26,27.21,27.46,1546032,27.1657923748964,27.6451311672515,26.617976612205,26.8625372205494,1580418.05103665,0.0,1.0
2025-05-02,28.23,28.46,27.87,28.46,1813325,27.6157838942502,27.840779653927,27.2636166182342,27.840779653927,1853656.04489171,0.0,1.0
2025-05-05,27.79,28.19,27.61,27.84,1321449,27.185357223564,27.576654196915,27.009273585556,27.2342693452329,1350839.99110259,0.0,1.0
2025-05-06,27.65,27.73,27.31,27.64,1450771,27.0484032828911,27.1266626775613,26.7158008555427,27.0386208585574,1483038.30471846,0.0,1.0
2025-05-07,27.66,28.07,27.53,27.9,1375681,27.0581857072249,27.4592651049097,26.9310141908858,27.2929638912355,1406278.19143986,0.0,1.0
2025-05-08,27.81,27.99,27.5,27.87,745126,27.2049220722316,27.3810057102395,26.9016669178845,27.2636166182342,761698.710438548,0.0,1.0
2025-05-09,28.09,28.16,27.75,27.79,784181,27.4788299535773,27.5473069239137,27.1462275262289,27.185357223564,801622.351723617,0.0,1.0
2025-05-12,28.6,29.03,28.515,28.93,1281224,27.9777335945999,28.3983778409522,27.8945829877628,28.3005535976145,1309720.32727743,0.0,1.0
2025-05-13,28.33,28.74,28.13,28.74,1021722,27.7136081375879,28.1146875352727,27.5179596509124,28.1146875352727,1044446.61684963,0.0,1.0
2025-05-14,27.98,28.2,27.84,28.19,1622387,27.3712232859057,27.5864366212488,27.2342693452329,27.576654196915,1658471.29979664,0.0,1.0
2025-05-15,28.51,28.54,27.9,28.03,921572,27.8896917755959,27.9190390485972,27.2929638912355,27.4201354075746,942069.131900208,0.0,1.0
2025-05-16,28.66,28.77,28.45,28.52,1897740,28.0364281406025,28.1440348082741,27.8309972295932,27.8994741999297,1939948.56003905,0.0,1.0
2025-05-19,28.03,28.44,27.99,28.31,1668553,27.4201354075746,27.8212148052595,27.3810057102395,27.6940432889204,1705664.10029763,0.0,1.0
2025-05-20,27.6,28.08,27.48,27.84,1617281,26.9994911612223,27.4690475292435,26.8821020692169,27.2342693452329,1653251.73476267,0.0,1.0
2025-05-21,26.94,27.45,26.895,27.32,1584984,26.353851155193,26.8527547962156,26.309830245691,26.7255832798765,1620236.40144853,0.0,1.0
2025-05-22,26.72,26.805,26.19,26.61,1839415,26.1386378198499,26.221788426687,25.6201693301598,26.0310311521784,1880326.32529442,0.0,1.0
2025-05-23,27.0,27.12,26.42,26.58,2904442,26.4125457011957,26.529934793201,25.8451650898367,26.0016838791771,2969041.10974997,0.0,1.0
2025-05-27,27.85,27.9,27.09,27.33,2199539,27.2440517695667,27.2929638912355,26.5005875201997,26.7353657042103,2248460.01865362,0.0,1.0
2025-05-28,27.83,27.885,27.605,27.76,1856584,27.2244869208991,27.2782902547349,27.0043823733891,27.1560099505627,1897877.18938924,0.0,1.0
2025-05-29,28.35,28.35,27.78,27.97,2198066,27.7331729862555,27.7331729862555,27.1755747992302,27.361440861572,2246954.25694288,0.0,1.0
2025-05-30,28.07,28.28,27.69,28.28,2128428,27.4592651049097,27.664696015919,27.0875329802262,27.664696015919,2175767.40425284,0.0,1.0
2025-06-02,28.11,28.155,27.6,27.93,999558,27.4983948022448,27.5424157117468,26.9994911612223,27.3223111642369,1021789.65652593,0.0,1.0
2025-06-03,28.67,28.875,27.93,28.07,1488901,28.0462105649363,28.2467502637787,27.3223111642369,27.4592651049097,1522016.37262781,0.0,1.0
2025-06-04,28.55,28.82,28.28,28.53,1562876,27.928821472931,28.1929469299429,27.664696015919,27.9092566242634,1597636.68664811,0.0,1.0
2025-06-05,28.68,28.77,28.12,28.52,1267007,28.0559929892701,28.1440348082741,27.5081772265786,27.8994741999297,1295187.120053,0.0,1.0
2025-06-06,29.39,29.465,28.725,29.08,1054311,28.7505451169682,28.8239132994715,28.1000138987721,28.4472899626211,1077760.44467805,0.0,1.0
2025-06-09,29.67,29.93,29.21,29.53,1511727,29.0244529983139,29.2787960309921,28.5744614789602,28.8874990576411,1545350.05681608,0.0,1.0
2025-06-10,30.33,30.44,29.675,29.94,2364024,29.6700930043431,29.7776996720147,29.0293442104808,29.2885784553259,2416603.40968613,0.0,1.0
2025-06-11,30.25,30.81,30.24,30.47,1955783,29.5918336096729,30.1396493723644,29.5820511853392,29.807046945016,1999282.52268427,0.0,1.0
2025-06-12,30.4,30.43,29.9573,30.15,1326053,29.7385699746796,29.7679172476809,29.3055020494233,29.4940093663352,1355546.39090995,0.0,1.0
2025-06-13,30.07,30.38,29.79,30.18,1212240,29.415749971665,29.719005126012,29.1418420903192,29.5233566393365,1239202.02052005,0.0,1.0
2025-06-16,30.36,30.795,30.1693,30.34,1540639,29.6994402773445,30.1249757358637,29.5128894452994,29.6798754286769,1574905.10269583,0.0,1.0
2025-06-17,30.2,30.48,30.0,30.28,1069086,29.5429214880041,29.8168293693498,29.3472730013285,29.6211808826743,1092864.06265236,0.0,1.0
2025-06-18,30.53,30.685,30.09,30.2,1935420,29.8657414910187,30.0173690681922,29.4353148203325,29.5429214880041,1978466.61927912,0.0,1.0
2025-06-20,30.49,30.79,30.33,30.63,2096348,29.8266117936836,30.1200845236969,29.6700930043431,29.9635657343564,2142973.89734143,0.0,1.0
2025-06-23,30.42,30.7616,29.69,30.46,1329563,29.7581348233471,30.0923024385889,29.0440178469815,29.7972645206822,1359134.45853025,0.0,1.0
2025-06-24,30.25,30.54,30.1,30.52,1394386,29.5918336096729,29.8755239153524,29.4450972446663,29.8559590666849,1425399.21845912,0.0,1.0
2025-06-25,29.77,30.44,29.515,30.0,1711794,29.1222772416517,29.7776996720147,28.8728254211404,29.3472730013285,1749866.84444838,0.0,1.0
2025-06-26,30.1,30.13,29.785,29.87,2079704,29.4450972446663,29.4744445176676,29.1369508781523,29.2201014849894,2125959.71002742,0.0,1.0
2025-06-27,30.09,30.49,29.92,30.21,2183927,29.4353148203325,29.8266117936836,29.2690136066583,29.5527039123378,2232500.78455447,0.0,1.0
2025-06-30,30.03,30.19,29.62,30.19,1257987,29.3766202743299,29.5331390636703,28.975540876645,29.5331390636703,1285966.50183789,0.0,1.0
2025-07-01,29.82,30.57,29.73,29.79,2234692,29.1711893633206,29.9048711883538,29.0831475443166,29.1418420903192,2284394.87365538,0.0,1.0
2025-07-02,29.59,29.765,29.26,29.42,2279681,28.9461936036437,29.1173860294848,28.6233736006291,28.7798923899695,2330384.49592587,0.0,1.0
2025-07-03,29.72,29.94,29.42,29.55,1389308,29.0733651199828,29.2885784553259,28.7798923899695,28.9070639063086,1420208.27618679,0.0,1.0
2025-07-07,29.09,29.48,28.98,29.27,1838176,28.7701099656357,29.1558213058419,28.6613195876289,28.9481305841924,1858614.37109104,0.32,1.0
2025-07-08,29.01,29.31,28.92,28.99,2289315,28.6909896907217,28.9876907216495,28.6019793814433,28.6712096219931,2314769.51007644,0.0,1.0
2025-07-09,28.84,29.21,28.84,29.17,1626292,28.5228591065292,28.8887903780069,28.5228591065292,28.8492302405498,1644374.46838082,0.0,1.0
2025-07-10,29.01,29.43,28.77,28.77,1481424,28.6909896907217,29.1063711340206,28.4536288659794,28.4536288659794,1497895.70535094,0.0,1.0
2025-07-11,28.92,29.06,28.685,28.72,1385515,28.6019793814433,28.740439862543,28.3695635738832,28.4041786941581,1400920.30924253,0.0,1.0
2025-07-14,29.16,29.17,28.87,29.0,1424948,28.8393402061856,28.8492302405498,28.552529209622,28.6810996563574,1440791.75816539,0.0,1.0
2025-07-15,28.75,29.24,28.66,29.15,1412932,28.4338487972509,28.9184604810997,28.3448384879725,28.8294501718213,1428642.1542738,0.0,1.0
2025-07-16,28.72,29.1,28.495,28.87,1313664,28.4041786941581,28.78,28.1816529209622,28.552529209622,1328270.41000695,0.0,1.0
2025-07-17,28.17,28.815,28.07,28.64,1448218,27.8602268041237,28.4981340206186,27.7613264604811,28.325058419244,1464320.49339819,0.0,1.0
2025-07-18,28.23,28.43,27.995,28.43,1308700,27.9195670103093,28.1173676975945,27.6871512027491,28.1173676975945,1323251.21612231,0.0,1.0
2025-07-21,28.21,28.55,28.17,28.23,1277314,27.8997869415808,28.2360481099656,27.8602268041237,27.9195670103093,1291516.24044475,0.0,1.0
2025-07-22,28.56,28.59,28.17,28.23,1153722,28.2459381443299,28.2756082474227,27.8602268041237,27.9195670103093,1166550.04169562,0.0,1.0
2025-07-23,28.38,28.77,28.28,28.68,1312074,28.0679175257732,28.4536288659794,27.9690171821306,28.364618556701,1326662.73106324,0.0,1.0
2025-07-24,27.75,28.295,27.71,28.18,2039386,27.4448453608247,27.983852233677,27.4052852233677,27.870116838488,2062061.59138291,0.0,1.0
2025-07-25,27.78,27.9,27.52,27.84,1440980,27.4745154639175,27.5931958762887,27.2173745704467,27.5338556701031,1457002.0152884,0.0,1.0
2025-07-28,27.3,27.88,27.22,27.78,1692623,26.999793814433,27.5734158075601,26.9206735395189,27.4745154639175,1711442.99166087,0.0,1.0
2025-07-29,27.74,27.88,27.33,27.53,2033516,27.4349553264605,27.5734158075601,27.0294639175258,27.227264604811,2056126.323836,0.0,1.0
2025-07-30,27.21,28.09,26.96,27.88,1364469,26.9107835051546,27.7811065292096,26.6635326460481,27.5734158075601,1379640.30229326,0.0,1.0
2025-07-31,27.1,27.45,26.82,27.03,1749789,26.8019931271478,27.1481443298969,26.5250721649485,26.7327628865979,1769244.61084086,0.0,1.0
2025-08-01,26.53,27.69,26.315,26.6,2524956,26.2382611683849,27.3855051546392,26.0256254295533,26.3074914089347,2553030.56289089,0.0,1.0
2025-08-04,26.61,26.87,26.34,26.58,2607037,26.317381443299,26.5745223367698,26.0503505154639,26.2877113402062,2636024.20778318,0.0,1.0
2025-08-05,26.7,26.89,26.17,26.72,2128072,26.4063917525773,26.5943024054983,25.8822199312715,26.4261718213058,2151733.676164,0.0,1.0
2025-08-06,26.96,27.15,26.6,26.78,1741394,26.6635326460481,26.8514432989691,26.3074914089347,26.4855120274914,1760756.26824184,0.0,1.0
2025-08-07,27.03,27.28,26.915,27.15,2050259,26.7327628865979,26.9800137457045,26.6190274914089,26.8514432989691,2073055.48644893,0.0,1.0
2025-08-08,26.7,27.325,26.695,27.05,2258502,26.4063917525773,27.0245189003436,26.4014467353952,26.7525429553265,2283613.90548993,0.0,1.0
2025-08-11,26.58,26.81,26.45,26.69,1254023,26.2877113402062,26.5151821305842,26.1591408934708,26.3965017182131,1267966.27171647,0.0,1.0
2025-08-12,27.6,27.61,26.62,26.72,1836167,27.2964948453608,27.3063848797251,26.3272714776632,26.4261718213058,1856583.0333565,0.0,1.0
2025-08-13,28.22,28.305,27.575,27.7,1286282,27.909676975945,27.9937422680412,27.2717697594502,27.3953951890034,1300583.95413482,0.0,1.0
2025-08-14,27.8,27.965,27.585,27.92,1245025,27.494295532646,27.6574810996564,27.2816597938144,27.6129759450172,1258868.22446143,0.0,1.0
2025-08-15,27.39,27.845,27.325,27.76,1371786,27.0888041237113,27.5388006872852,27.0245189003436,27.454735395189,1387038.65879083,0.0,1.0
2025-08-18,27.52,27.585,27.265,27.36,1383904,27.2173745704467,27.2816597938144,26.9651786941581,27.0591340206186,1399291.39680334,0.0,1.0
2025-08-19,27.94,28.1,27.63,27.63,1095757,27.6327560137457,27.7909965635739,27.3261649484536,27.3261649484536,1107940.53856845,0.0,1.0
2025-08-20,27.73,28.13,27.62,28.01,948972,27.4250652920962,27.8206666666667,27.3162749140894,27.7019862542955,959523.460736623,0.0,1.0
2025-08-21,27.67,27.78,27.46,27.55,649532,27.3657250859107,27.4745154639175,27.1580343642612,27.2470446735395,656754.037526059,0.0,1.0
2025-08-22,28.48,28.735,27.75,27.87,1153215,28.1668178694158,28.4190137457045,27.4448453608247,27.5635257731959,1166037.40444753,0.0,1.0
2025-08-25,28.35,28.51,28.19,28.28,774160,28.0382474226804,28.1964879725086,27.8800068728522,27.9690171821306,782767.755385685,0.0,1.0
2025-08-26,28.24,28.485,28.05,28.15,1834300,27.9294570446735,28.1717628865979,27.7415463917526,27.8404467353952,1854695.27449618,0.0,1.0
2025-08-27,28.92,29.02,28.22,28.22,1640566,28.6019793814433,28.7008797250859,27.909676975945,27.909676975945,1658807.17859625,0.0,1.0
2025-08-28,29.19,29.21,28.78,29.11,1377110,28.8690103092784,28.8887903780069,28.4635189003436,28.7898900343643,1392421.85545518,0.0,1.0
2025-08-29,29.49,29.49,29.0,29.09,1372305,29.1657113402062,29.1657113402062,28.6810996563574,28.7701099656357,1387563.42946491,0.0,1.0
2025-09-02,29.1,29.38,28.85,29.11,2487180,28.78,29.0569209621993,28.5327491408935,28.7898900343643,2514834.53787352,0.0,1.0
2025-09-03,29.16,29.38,28.88,29.05,1709296,28.8393402061856,29.0569209621993,28.5624192439863,28.7305498281787,1728301.37595552,0.0,1.0
2025-09-04,29.21,29.45,28.985,29.29,2226315,28.8887903780069,29.1261512027491,28.666264604811,28.967910652921,2251069.02362752,0.0,1.0
2025-09-05,29.47,29.7,29.07,29.47,1780820,29.1459312714777,29.3734020618557,28.7503298969072,29.1459312714777,1800620.63933287,0.0,1.0
2025-09-08,29.07,29.18,28.29,28.87,2265877,28.7503298969072,28.8591202749141,27.9789072164948,28.552529209622,2291070.90687978,0.0,1.0
2025-09-09,28.64,29.175,28.635,29.02,1568315,28.325058419244,28.854175257732,28.3201134020619,28.7008797250859,1585752.83182766,0.0,1.0
2025-09-10,29.21,29.24,28.61,28.69,1997856,28.8887903780069,28.9184604810997,28.2953883161512,28.3745085910653,2020069.82626824,0.0,1.0
2025-09-11,29.61,29.82,29.265,29.31,1480222,29.2843917525773,29.4920824742268,28.9431855670103,28.9876907216495,1496680.34051425,0.0,1.0
2025-09-12,29.44,29.69,29.36,29.62,1047241,29.1162611683849,29.3635120274914,29.0371408934708,29.2942817869416,1058885.09728978,0.0,1.0
2025-09-15,29.19,29.5,28.99,29.45,1548162,28.8690103092784,29.1756013745704,28.6712096219931,29.1261512027491,1565375.75399583,0.0,1.0
2025-09-16,29.27,29.31,28.96,29.23,1596802,28.9481305841924,28.9876907216495,28.6415395189003,28.9085704467354,1614556.57400973,0.0,1.0
2025-09-17,28.91,29.47,28.75,29.28,1646763,28.592089347079,29.1459312714777,28.4338487972509,28.9580206185567,1665073.08200139,0.0,1.0
2025-09-18,29.28,29.46,28.8,28.98,1197138,28.9580206185567,29.1360412371134,28.4832989690722,28.6613195876289,1210448.77692842,0.0,1.0
2025-09-19,28.85,29.3,28.74,29.19,3094476,28.5327491408935,28.9778006872852,28.4239587628866,28.8690103092784,3128882.96038916,0.0,1.0
2025-09-22,28.85,28.93,28.44,28.7,1090390,28.5327491408935,28.6118694158076,28.1272577319588,28.3843986254296,1102513.8637943,0.0,1.0
2025-09-23,28.62,29.09,28.575,28.86,1013155,28.3052783505155,28.7701099656357,28.2607731958763,28.5426391752577,1024420.10076442,0.0,1.0
2025-09-24,28.61,28.69,28.34,28.66,1593373,28.2953883161512,28.3745085910653,28.0283573883162,28.3448384879725,1611089.44753301,0.0,1.0
2025-09-25,28.17,28.7,28.03,28.5,1656681,27.8602268041237,28.3843986254296,27.7217663230241,28.1865979381443,1675101.35858235,0.0,1.0
2025-09-26,28.35,28.425,28.14,28.29,914537,28.0382474226804,28.1124226804124,27.8305567010309,27.9789072164948,924705.583738708,0.0,1.0
2025-09-29,28.26,28.4,28.12,28.4,1035611,27.9492371134021,28.0876975945017,27.8107766323024,28.0876975945017,1047125.78526755,0.0,1.0
2025-09-30,28.94,28.95,28.42,28.51,1870033,28.6217594501718,28.6316494845361,28.1074776632302,28.1964879725086,1890825.58373871,0.0,1.0
2025-10-01,29.05,29.3,28.73,28.98,973955,28.7305498281787,28.9778006872852,28.4140687285223,28.6613195876289,984784.242529534,0.0,1.0
2025-10-02,28.85,29.005,28.54,28.91,1398695,28.5327491408935,28.6860446735395,28.2261580756014,28.592089347079,1414246.85545518,0.0,1.0
2025-10-03,28.78,28.92,28.54,28.54,963485,28.78,28.92,28.54,28.54,963485,0.32,1.0
2025-10-06,28.44,28.85,28.44,28.75,1036809,28.44,28.85,28.44,28.75,1036809,0.0,1.0
2025-10-07,28.01,28.54,27.86,28.48,1098622,28.01,28.54,27.86,28.48,1098622,0.0,1.0
2025-10-08,27.7,28.205,27.57,28.0,1397101,27.7,28.205,27.57,28.0,1397101,0.0,1.0
2025-10-09,27.17,27.72,27.135,27.62,1457154,27.17,27.72,27.135,27.62,1457154,0.0,1.0
2025-10-10,26.62,27.46,26.6,27.29,815668,26.62,27.46,26.6,27.29,815668,0.0,1.0
2025-10-13,26.24,26.705,26.08,26.39,1450060,26.24,26.705,26.08,26.39,1450060,0.0,1.0
2025-10-14,26.4,26.58,26.14,26.17,1140753,26.4,26.58,26.14,26.17,1140753,0.0,1.0
2025-10-15,26.64,27.15,26.35,26.47,1513892,26.64,27.15,26.35,26.47,1513892,0.0,1.0
2025-10-16,26.49,27.005,26.31,26.75,1164868,26.49,27.005,26.31,26.75,1164868,0.0,1.0
2025-10-17,26.81,26.82,26.49,26.55,1410184,26.81,26.82,26.49,26.55,1410184,0.0,1.0
2025-10-20,26.59,27.27,26.51,26.93,616103,26.59,27.27,26.51,26.93,616103,0.0,1.0
2025-10-21,26.47,26.865,26.4,26.62,1052181,26.47,26.865,26.4,26.62,1052181,0.0,1.0
2025-10-22,26.58,26.715,26.39,26.58,896479,26.58,26.715,26.39,26.58,896479,0.0,1.0
2025-10-23,26.64,26.69,26.385,26.69,987760,26.64,26.69,26.385,26.69,987760,0.0,1.0
2025-10-24,26.61,26.98,26.61,26.83,944124,26.61,26.98,26.61,26.83,944124,0.0,1.0
2025-10-27,26.72,26.96,26.54,26.63,969791,26.72,26.96,26.54,26.63,969791,0.0,1.0
2025-10-28,26.33,26.9099,26.26,26.64,961636,26.33,26.9099,26.26,26.64,961636,0.0,1.0
2025-10-29,25.39,26.19,25.045,25.94,2105834,25.39,26.19,25.045,25.94,2105834,0.0,1.0
2025-10-30,25.71,25.8,25.2653,25.27,1954263,25.71,25.8,25.2653,25.27,1954263,0.0,1.0
2025-10-31,25.93,26.34,24.89,25.37,3526879,25.93,26.34,24.89,25.37,3526879,0.0,1.0
2025-11-03,25.75,25.88,25.465,25.7,1508303,25.75,25.88,25.465,25.7,1508303,0.0,1.0
2025-11-04,25.52,25.81,25.38,25.74,1646034,25.52,25.81,25.38,25.74,1646034,0.0,1.0
2025-11-05,25.88,25.96,25.2571,25.55,2872556,25.88,25.96,25.2571,25.55,2872556,0.0,1.0
2025-11-06,25.73,26.08,25.58,25.88,1004516,25.73,26.08,25.58,25.88,1004516,0.0,1.0
2025-11-07,26.16,26.18,25.7,25.76,1697180,26.16,26.18,25.7,25.76,1697180,0.0,1.0
2025-11-10,25.85,26.25,25.755,26.25,1524570,25.85,26.25,25.755,26.25,1524570,0.0,1.0
2025-11-11,26.18,26.22,25.63,25.98,925409,26.18,26.22,25.63,25.98,925409,0.0,1.0
2025-11-12,26.12,26.35,26.01,26.02,1058953,26.12,26.35,26.01,26.02,1058953,0.0,1.0
2025-11-13,25.8,26.215,25.62,26.0,1149511,25.8,26.215,25.62,26.0,1149511,0.0,1.0
2025-11-14,25.9,25.905,25.56,25.67,1298658,25.9,25.905,25.56,25.67,1298658,0.0,1.0
2025-11-17,25.11,26.04,25.085,25.93,1069148,25.11,26.04,25.085,25.93,1069148,0.0,1.0
2025-11-18,25.25,25.37,24.88,25.13,1113736,25.25,25.37,24.88,25.13,1113736,0.0,1.0
2025-11-19,25.15,25.29,24.94,25.21,1093950,25.15,25.29,24.94,25.21,1093950,0.0,1.0
2025-11-20,24.75,25.47,24.75,25.29,1135088,24.75,25.47,24.75,25.29,1135088,0.0,1.0
2025-11-21,25.08,25.29,24.69,24.77,1327803,25.08,25.29,24.69,24.77,1327803,0.0,1.0
2025-11-24,25.11,25.265,24.89,25.1,1389369,25.11,25.265,24.89,25.1,1389369,0.0,1.0
2025-11-25,25.56,25.765,25.09,25.09,1170327,25.56,25.765,25.09,25.09,1170327,0.0,1.0
2025-11-26,25.8,26.0,25.47,25.57,906940,25.8,26.0,25.47,25.57,906940,0.0,1.0