date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1990-03-26,48.0,48.0,48.0,48.0,120,3.61181206446695,3.61181206446695,3.61181206446695,3.61181206446695,1594.76736252889,0.0,1.0
1990-03-27,46.75,46.75,45.5,45.5,2250,3.51775445862146,3.51775445862146,3.42369685277596,3.42369685277596,29901.8880474167,0.0,1.0
1990-03-28,46.25,46.25,45.5,45.87,3810,3.48013141628326,3.48013141628326,3.42369685277596,3.45153790410623,50633.8637602924,0.0,1.0
1990-03-29,46.75,46.75,46.75,46.75,1020,3.51775445862146,3.51775445862146,3.51775445862146,3.51775445862146,13555.5225814956,0.0,1.0
1990-03-30,46.0,46.0,46.0,46.0,120,3.46131989511416,3.46131989511416,3.46131989511416,3.46131989511416,1594.76736252889,0.0,1.0
1990-04-02,47.5,47.5,45.0,47.5,930,3.57418902212875,3.57418902212875,3.38607381043777,3.57418902212875,12359.4470595989,0.0,1.0
1990-04-03,47.0,47.5,47.0,47.5,120,3.53656597979056,3.57418902212875,3.53656597979056,3.57418902212875,1594.76736252889,0.0,1.0
1990-04-04,45.0,47.0,45.0,47.0,3300,3.38607381043777,3.53656597979056,3.38607381043777,3.53656597979056,43856.1024695446,0.0,1.0
1990-04-05,47.5,47.5,45.0,45.0,6900,3.57418902212875,3.57418902212875,3.38607381043777,3.38607381043777,91699.1233454115,0.0,1.0
1990-04-06,45.25,45.25,45.0,45.0,11010,3.40488533160687,3.40488533160687,3.38607381043777,3.38607381043777,146319.905512026,0.0,1.0
1990-04-09,45.25,45.25,45.25,45.25,0,3.40488533160687,3.40488533160687,3.40488533160687,3.40488533160687,0,0.0,1.0
1990-04-10,46.5,46.75,46.5,46.75,1770,3.49894293745236,3.51775445862146,3.49894293745236,3.51775445862146,23522.8185973012,0.0,1.0
1990-04-11,46.5,46.5,46.5,46.5,0,3.49894293745236,3.49894293745236,3.49894293745236,3.49894293745236,0,0.0,1.0
1990-04-12,47.0,47.0,46.0,46.0,420,3.53656597979056,3.53656597979056,3.46131989511416,3.46131989511416,5581.68576885112,0.0,1.0
1990-04-16,46.5,46.5,46.5,46.5,870,3.49894293745236,3.49894293745236,3.49894293745236,3.49894293745236,11562.0633783345,0.0,1.0
1990-04-17,46.5,46.5,46.5,46.5,0,3.49894293745236,3.49894293745236,3.49894293745236,3.49894293745236,0,0.0,1.0
1990-04-18,45.0,47.25,45.0,46.0,5070,3.38607381043777,3.55537750095966,3.38607381043777,3.46131989511416,67378.9210668457,0.0,1.0
1990-04-19,45.0,45.0,45.0,45.0,0,3.38607381043777,3.38607381043777,3.38607381043777,3.38607381043777,0,0.0,1.0
1990-04-20,46.0,47.5,46.0,47.5,870,3.46131989511416,3.57418902212875,3.46131989511416,3.57418902212875,11562.0633783345,0.0,1.0
1990-04-23,46.0,46.0,46.0,46.0,0,3.46131989511416,3.46131989511416,3.46131989511416,3.46131989511416,0,0.0,1.0
1990-04-24,46.0,46.0,46.0,46.0,360,3.46131989511416,3.46131989511416,3.46131989511416,3.46131989511416,4784.30208758669,0.0,1.0
1990-04-25,46.0,46.0,46.0,46.0,0,3.46131989511416,3.46131989511416,3.46131989511416,3.46131989511416,0,0.0,1.0
1990-04-26,44.5,44.5,44.5,44.5,1020,3.34845076809957,3.34845076809957,3.34845076809957,3.34845076809957,13555.5225814956,0.0,1.0
1990-04-27,44.5,44.5,44.5,44.5,480,3.34845076809957,3.34845076809957,3.34845076809957,3.34845076809957,6379.06945011557,0.0,1.0
1990-04-30,44.5,44.5,44.5,44.5,480,3.34845076809957,3.34845076809957,3.34845076809957,3.34845076809957,6379.06945011557,0.0,1.0
1990-05-01,47.0,47.0,45.0,46.5,1410,3.53656597979056,3.53656597979056,3.38607381043777,3.49894293745236,18738.5165097145,0.0,1.0
1990-05-02,46.5,46.5,44.5,45.5,930,3.49894293745236,3.49894293745236,3.34845076809957,3.42369685277596,12359.4470595989,0.0,1.0
1990-05-03,46.5,46.5,46.5,46.5,480,3.49894293745236,3.49894293745236,3.49894293745236,3.49894293745236,6379.06945011557,0.0,1.0
1990-05-04,46.5,46.5,46.5,46.5,0,3.49894293745236,3.49894293745236,3.49894293745236,3.49894293745236,0,0.0,1.0
1990-05-07,44.5,44.5,44.5,44.5,60,3.34845076809957,3.34845076809957,3.34845076809957,3.34845076809957,797.383681264447,0.0,1.0
1990-05-08,44.5,44.5,44.5,44.5,0,3.34845076809957,3.34845076809957,3.34845076809957,3.34845076809957,0,0.0,1.0
1990-05-09,46.0,46.0,46.0,46.0,1320,3.46131989511416,3.46131989511416,3.46131989511416,3.46131989511416,17542.4409878178,0.0,1.0
1990-05-10,45.5,46.75,44.5,45.5,6360,3.42369685277596,3.51775445862146,3.34845076809957,3.42369685277596,84522.6702140315,0.0,1.0
1990-05-11,45.5,45.5,45.5,45.5,0,3.42369685277596,3.42369685277596,3.42369685277596,3.42369685277596,0,0.0,1.0
1990-05-14,44.5,44.5,44.5,44.5,60,3.34845076809957,3.34845076809957,3.34845076809957,3.34845076809957,797.383681264447,0.0,1.0
1990-05-15,44.5,46.0,44.5,46.0,360,3.34845076809957,3.46131989511416,3.34845076809957,3.46131989511416,4784.30208758668,0.0,1.0
1990-05-16,46.75,47.0,44.5,47.0,5430,3.51775445862146,3.53656597979056,3.34845076809957,3.53656597979056,72163.2231544324,0.0,1.0
1990-05-17,47.0,47.0,47.0,47.0,60,3.53656597979056,3.53656597979056,3.53656597979056,3.53656597979056,797.383681264446,0.0,1.0
1990-05-18,46.0,48.0,46.0,48.0,4980,3.46131989511416,3.61181206446695,3.46131989511416,3.61181206446695,66182.8455449491,0.0,1.0
1990-05-21,47.25,48.0,46.0,48.0,2250,3.55537750095966,3.61181206446695,3.46131989511416,3.61181206446695,29901.8880474167,0.0,1.0
1990-05-22,47.25,47.25,46.5,47.25,2310,3.55537750095966,3.55537750095966,3.49894293745236,3.55537750095966,30699.2717286812,0.0,1.0
1990-05-23,45.25,46.5,45.25,46.5,4680,3.40488533160687,3.49894293745236,3.40488533160687,3.49894293745236,62195.9271386268,0.0,1.0
1990-05-24,47.25,47.25,46.25,46.25,1020,3.55537750095966,3.55537750095966,3.48013141628326,3.48013141628326,13555.5225814956,0.0,1.0
1990-05-25,47.25,47.25,47.25,47.25,0,3.55537750095966,3.55537750095966,3.55537750095966,3.55537750095966,0,0.0,1.0
1990-05-29,46.0,46.0,46.0,46.0,1320,3.46131989511416,3.46131989511416,3.46131989511416,3.46131989511416,17542.4409878178,0.0,1.0
1990-05-30,45.75,45.75,45.75,45.75,480,3.44250837394506,3.44250837394506,3.44250837394506,3.44250837394506,6379.06945011558,0.0,1.0
1990-05-31,46.5,46.5,46.5,46.5,420,3.49894293745236,3.49894293745236,3.49894293745236,3.49894293745236,5581.68576885113,0.0,1.0
1990-06-01,46.5,46.5,46.5,46.5,0,3.49894293745236,3.49894293745236,3.49894293745236,3.49894293745236,0,0.0,1.0
1990-06-04,46.5,46.5,46.5,46.5,0,3.52151676285528,3.52151676285528,3.52151676285528,3.52151676285528,0,0.3,1.0
1990-06-05,46.0,47.0,46.0,47.0,1770,3.48365099121167,3.55938253449888,3.48365099121167,3.55938253449888,23372.0312986006,0.0,1.0
1990-06-06,46.5,46.5,46.5,46.5,120,3.52151676285528,3.52151676285528,3.52151676285528,3.52151676285528,1584.54449482037,0.0,1.0
1990-06-07,45.5,45.5,45.5,45.5,870,3.44578521956807,3.44578521956807,3.44578521956807,3.44578521956807,11487.9475874477,0.0,1.0
1990-06-08,46.5,46.5,46.5,46.5,1320,3.52151676285528,3.52151676285528,3.52151676285528,3.52151676285528,17429.9894430241,0.0,1.0
1990-06-11,47.0,47.0,47.0,47.0,1260,3.55938253449888,3.55938253449888,3.55938253449888,3.55938253449888,16637.717195614,0.0,1.0
1990-06-12,47.0,47.0,46.25,46.25,3180,3.55938253449888,3.55938253449888,3.50258387703347,3.50258387703347,41990.42911274,0.0,1.0
1990-06-13,47.0,47.0,47.0,47.0,0,3.55938253449888,3.55938253449888,3.55938253449888,3.55938253449888,0,0.0,1.0
1990-06-14,44.0,45.0,44.0,45.0,360,3.33218790463725,3.40791944792446,3.33218790463725,3.40791944792446,4753.63348446113,0.0,1.0
1990-06-15,44.0,44.0,44.0,44.0,0,3.33218790463725,3.33218790463725,3.33218790463725,3.33218790463725,0,0.0,1.0
1990-06-18,44.0,44.0,44.0,44.0,0,3.33218790463725,3.33218790463725,3.33218790463725,3.33218790463725,0,0.0,1.0
1990-06-19,47.0,47.0,47.0,47.0,1260,3.55938253449888,3.55938253449888,3.55938253449888,3.55938253449888,16637.717195614,0.0,1.0
1990-06-20,47.0,47.0,44.0,44.0,4230,3.55938253449888,3.55938253449888,3.33218790463725,3.33218790463725,55855.1934424183,0.0,1.0
1990-06-21,47.0,47.0,47.0,47.0,0,3.55938253449888,3.55938253449888,3.55938253449888,3.55938253449888,0,0.0,1.0
1990-06-22,47.0,47.0,47.0,47.0,0,3.55938253449888,3.55938253449888,3.55938253449888,3.55938253449888,0,0.0,1.0
1990-06-25,47.0,47.0,47.0,47.0,0,3.55938253449888,3.55938253449888,3.55938253449888,3.55938253449888,0,0.0,1.0
1990-06-26,44.75,46.5,44.75,46.5,360,3.38898656210266,3.52151676285528,3.38898656210266,3.52151676285528,4753.63348446113,0.0,1.0
1990-06-27,45.75,45.75,45.75,45.75,60,3.46471810538987,3.46471810538987,3.46471810538987,3.46471810538987,792.272247410188,0.0,1.0
1990-06-28,45.75,45.75,45.75,45.75,60,3.46471810538987,3.46471810538987,3.46471810538987,3.46471810538987,792.272247410188,0.0,1.0
1990-06-29,44.25,44.25,44.25,44.25,60,3.35112079045905,3.35112079045905,3.35112079045905,3.35112079045905,792.272247410189,0.0,1.0
1990-07-02,45.75,45.75,45.75,45.75,420,3.46471810538987,3.46471810538987,3.46471810538987,3.46471810538987,5545.90573187131,0.0,1.0
1990-07-03,44.25,44.25,44.25,44.25,2850,3.35112079045905,3.35112079045905,3.35112079045905,3.35112079045905,37632.931751984,0.0,1.0
1990-07-05,44.25,45.75,44.25,45.75,3600,3.35112079045905,3.46471810538987,3.35112079045905,3.46471810538987,47536.3348446113,0.0,1.0
1990-07-06,43.75,44.75,43.75,44.25,7740,3.31325501881545,3.38898656210266,3.31325501881545,3.35112079045905,102203.119915914,0.0,1.0
1990-07-09,43.75,43.75,43.75,43.75,120,3.31325501881545,3.31325501881545,3.31325501881545,3.31325501881545,1584.54449482038,0.0,1.0
1990-07-10,43.87,44.25,43.62,43.75,16560,3.32234280400991,3.35112079045905,3.30340991818811,3.31325501881545,218667.140285212,0.0,1.0
1990-07-11,45.75,45.75,45.75,45.75,420,3.46471810538987,3.46471810538987,3.46471810538987,3.46471810538987,5545.90573187131,0.0,1.0
1990-07-12,44.0,45.75,43.0,45.75,5580,3.33218790463725,3.46471810538987,3.25645636135004,3.46471810538987,73681.3190091475,0.0,1.0
1990-07-13,45.75,45.75,45.75,45.75,1260,3.46471810538987,3.46471810538987,3.46471810538987,3.46471810538987,16637.7171956139,0.0,1.0
1990-07-16,43.0,45.75,43.0,45.75,13920,3.25645636135004,3.46471810538987,3.25645636135004,3.46471810538987,183807.161399164,0.0,1.0
1990-07-17,43.0,43.0,43.0,43.0,0,3.25645636135004,3.25645636135004,3.25645636135004,3.25645636135004,0,0.0,1.0
1990-07-18,43.25,44.0,42.5,43.0,7290,3.27538924717184,3.33218790463725,3.21859058970644,3.25645636135004,96261.0780603379,0.0,1.0
1990-07-19,43.0,43.0,42.25,42.25,2250,3.25645636135004,3.25645636135004,3.19965770388463,3.19965770388463,29710.2092778821,0.0,1.0
1990-07-20,43.25,43.25,43.25,43.25,120,3.27538924717184,3.27538924717184,3.27538924717184,3.27538924717184,1584.54449482038,0.0,1.0
1990-07-23,43.0,43.0,43.0,43.0,480,3.25645636135004,3.25645636135004,3.25645636135004,3.25645636135004,6338.17797928151,0.0,1.0
1990-07-24,42.25,43.5,42.25,42.25,3180,3.19965770388463,3.29432213299365,3.19965770388463,3.19965770388463,41990.42911274,0.0,1.0
1990-07-25,44.0,44.25,41.75,44.25,2790,3.33218790463725,3.35112079045905,3.16179193224103,3.35112079045905,36840.6595045738,0.0,1.0
1990-07-26,43.0,44.25,41.25,44.25,2250,3.25645636135004,3.35112079045905,3.12392616059742,3.35112079045905,29710.2092778821,0.0,1.0
1990-07-27,43.0,43.0,42.0,43.0,1860,3.25645636135004,3.25645636135004,3.18072481806283,3.25645636135004,24560.4396697158,0.0,1.0
1990-07-30,41.0,41.0,41.0,41.0,1320,3.10499327477562,3.10499327477562,3.10499327477562,3.10499327477562,17429.9894430241,0.0,1.0
1990-07-31,43.0,43.0,40.75,40.75,22440,3.25645636135004,3.25645636135004,3.08606038895382,3.08606038895382,296309.82053141,0.0,1.0
1990-08-01,41.25,42.5,40.25,42.5,3300,3.12392616059742,3.21859058970644,3.04819461731021,3.21859058970644,43574.9736075604,0.0,1.0
1990-08-02,41.25,42.25,40.0,42.25,1020,3.12392616059742,3.19965770388463,3.02926173148841,3.19965770388463,13468.6282059732,0.0,1.0
1990-08-03,40.0,40.5,39.25,40.5,4170,3.02926173148841,3.06712750313202,2.972463074023,3.06712750313202,55062.9211950081,0.0,1.0
1990-08-06,40.0,40.0,40.0,40.0,0,3.02926173148841,3.02926173148841,3.02926173148841,3.02926173148841,0,0.0,1.0
1990-08-07,40.25,41.0,39.0,39.0,4620,3.04819461731021,3.10499327477562,2.9535301882012,2.9535301882012,61004.9630505845,0.0,1.0
1990-08-08,41.0,41.0,39.0,40.0,2160,3.10499327477562,3.10499327477562,2.9535301882012,3.02926173148841,28521.8009067668,0.0,1.0
1990-08-09,40.0,40.75,39.0,40.25,5520,3.02926173148841,3.08606038895382,2.9535301882012,3.04819461731021,72889.0467617373,0.0,1.0
1990-08-10,39.0,40.0,38.0,39.0,9180,2.9535301882012,3.02926173148841,2.87779864491399,2.9535301882012,121217.653853759,0.0,1.0
1990-08-13,39.0,39.0,39.0,39.0,60,2.9535301882012,2.9535301882012,2.9535301882012,2.9535301882012,792.272247410188,0.0,1.0
1990-08-14,39.0,39.0,39.0,39.0,0,2.9535301882012,2.9535301882012,2.9535301882012,2.9535301882012,0,0.0,1.0
1990-08-15,37.0,37.0,37.0,37.0,480,2.80206710162678,2.80206710162678,2.80206710162678,2.80206710162678,6338.1779792815,0.0,1.0
1990-08-16,37.5,37.5,36.25,36.5,12930,2.83993287327039,2.83993287327039,2.74526844416137,2.76420132998317,170734.669316895,0.0,1.0
1990-08-17,36.75,36.75,36.0,36.0,480,2.78313421580498,2.78313421580498,2.72633555833957,2.72633555833957,6338.1779792815,0.0,1.0
1990-08-20,37.5,37.5,37.5,37.5,60,2.83993287327039,2.83993287327039,2.83993287327039,2.83993287327039,792.272247410186,0.0,1.0
1990-08-21,36.0,37.0,36.0,36.0,4170,2.72633555833957,2.80206710162678,2.72633555833957,2.72633555833957,55062.921195008,0.0,1.0
1990-08-22,36.25,36.25,36.25,36.25,60,2.74526844416137,2.74526844416137,2.74526844416137,2.74526844416137,792.272247410188,0.0,1.0
1990-08-23,36.25,36.25,36.25,36.25,360,2.74526844416137,2.74526844416137,2.74526844416137,2.74526844416137,4753.63348446113,0.0,1.0
1990-08-24,36.0,36.0,36.0,36.0,870,2.72633555833957,2.72633555833957,2.72633555833957,2.72633555833957,11487.9475874477,0.0,1.0
1990-08-27,37.0,37.0,37.0,37.0,1020,2.80206710162678,2.80206710162678,2.80206710162678,2.80206710162678,13468.6282059732,0.0,1.0
1990-08-28,37.25,37.25,36.5,36.5,6810,2.82099998744858,2.82099998744858,2.76420132998317,2.76420132998317,89922.9000810564,0.0,1.0
1990-08-29,37.5,37.5,37.0,37.0,1260,2.83993287327039,2.83993287327039,2.80206710162678,2.80206710162678,16637.7171956139,0.0,1.0
1990-08-30,37.0,37.0,37.0,37.0,60,2.80206710162678,2.80206710162678,2.80206710162678,2.80206710162678,792.272247410188,0.0,1.0
1990-08-31,37.0,37.0,37.0,37.0,0,2.82478656461294,2.82478656461294,2.82478656461294,2.82478656461294,0,0.3,1.0
1990-09-04,37.0,37.0,37.0,37.0,0,2.82478656461294,2.82478656461294,2.82478656461294,2.82478656461294,0,0.0,1.0
1990-09-05,37.0,37.0,37.0,37.0,0,2.82478656461294,2.82478656461294,2.82478656461294,2.82478656461294,0,0.0,1.0
1990-09-06,37.5,37.5,36.5,36.5,930,2.86295935602663,2.86295935602663,2.78661377319925,2.78661377319925,12181.451310717,0.0,1.0
1990-09-07,37.25,37.25,36.5,36.5,1860,2.84387296031979,2.84387296031979,2.78661377319925,2.78661377319925,24362.9026214339,0.0,1.0
1990-09-10,33.0,35.5,33.0,35.5,5910,2.51940423330344,2.71026819037188,2.51940423330344,2.71026819037188,77411.1583293948,0.0,1.0
1990-09-11,34.0,34.0,32.5,33.5,2700,2.59574981613081,2.59574981613081,2.48123144188975,2.55757702471712,35365.5038053073,0.0,1.0
1990-09-12,33.75,35.0,33.75,35.0,870,2.57666342042397,2.67209539895819,2.57666342042397,2.67209539895819,11395.5512261546,0.0,1.0
1990-09-13,34.75,35.0,33.5,34.25,1950,2.65300900325134,2.67209539895819,2.55757702471712,2.61483621183766,25541.7527482776,0.0,1.0
1990-09-14,34.75,35.25,33.5,33.5,11160,2.65300900325134,2.69118179466503,2.55757702471712,2.55757702471712,146177.415728604,0.0,1.0
1990-09-17,35.0,35.0,35.0,35.0,1320,2.67209539895819,2.67209539895819,2.67209539895819,2.67209539895819,17289.8018603725,0.0,1.0
1990-09-18,34.0,34.5,33.75,34.25,5910,2.59574981613081,2.6339226075445,2.57666342042397,2.61483621183766,77411.158329395,0.0,1.0
1990-09-19,34.5,34.5,33.25,33.87,3090,2.6339226075445,2.6339226075445,2.53849062901028,2.58582489036325,40473.8543549628,0.0,1.0
1990-09-20,33.5,34.0,32.25,33.25,7290,2.55757702471712,2.59574981613081,2.4621450461829,2.53849062901028,95486.8602743299,0.0,1.0
1990-09-21,31.25,33.0,31.25,31.5,5910,2.38579946335553,2.51940423330344,2.38579946335553,2.40488585906237,77411.1583293948,0.0,1.0
1990-09-24,29.5,32.5,27.5,32.5,24060,2.25219469340762,2.48123144188975,2.09950352775286,2.48123144188975,315145.933909516,0.0,1.0
1990-09-25,28.0,29.5,27.75,27.75,10260,2.13767631916655,2.25219469340762,2.11858992345971,2.11858992345971,134388.914460168,0.0,1.0
1990-09-26,28.5,29.5,28.0,29.5,5130,2.17584911058024,2.25219469340762,2.13767631916655,2.25219469340762,67194.4572300839,0.0,1.0
1990-09-27,28.0,29.5,28.0,28.0,7350,2.13767631916655,2.25219469340762,2.13767631916655,2.13767631916655,96272.7603588922,0.0,1.0
1990-09-28,28.0,29.0,28.0,28.5,5970,2.13767631916655,2.21402190199393,2.13767631916655,2.17584911058024,78197.0584139573,0.0,1.0
1990-10-01,28.0,28.0,28.0,28.0,0,2.13767631916655,2.13767631916655,2.13767631916655,2.13767631916655,0,0.0,1.0
1990-10-02,28.5,29.5,28.5,29.0,17940,2.17584911058024,2.25219469340762,2.17584911058024,2.21402190199393,234984.125284153,0.0,1.0
1990-10-03,27.75,29.0,27.5,29.0,20250,2.11858992345971,2.21402190199393,2.09950352775286,2.21402190199393,265241.278539804,0.0,1.0
1990-10-04,27.75,28.5,27.25,27.5,9180,2.11858992345971,2.17584911058024,2.08041713204602,2.09950352775286,120242.712938045,0.0,1.0
1990-10-05,28.5,28.5,27.5,28.5,2250,2.17584911058024,2.17584911058024,2.09950352775286,2.17584911058024,29471.2531710894,0.0,1.0
1990-10-08,27.75,28.0,27.5,28.0,11160,2.11858992345971,2.13767631916655,2.09950352775286,2.13767631916655,146177.415728603,0.0,1.0
1990-10-09,27.75,27.75,27.75,27.75,1320,2.11858992345971,2.11858992345971,2.11858992345971,2.11858992345971,17289.8018603724,0.0,1.0
1990-10-10,27.75,28.25,27.75,27.75,5070,2.11858992345971,2.1567627148734,2.11858992345971,2.11858992345971,66408.5571455214,0.0,1.0
1990-10-11,27.75,28.5,27.75,28.5,2160,2.11858992345971,2.17584911058024,2.11858992345971,2.17584911058024,28292.4030442458,0.0,1.0
1990-10-12,28.25,28.25,27.25,27.25,3300,2.1567627148734,2.1567627148734,2.08041713204602,2.08041713204602,43224.5046509311,0.0,1.0
1990-10-15,28.0,28.0,27.0,27.0,4680,2.13767631916655,2.13767631916655,2.06133073633917,2.06133073633917,61300.206595866,0.0,1.0
1990-10-16,27.0,27.12,27.0,27.0,9240,2.06133073633917,2.07049220627846,2.06133073633917,2.06133073633917,121028.613022608,0.0,1.0
1990-10-17,27.0,28.0,27.0,27.0,11490,2.06133073633917,2.13767631916655,2.06133073633917,2.06133073633917,150499.866193697,0.0,1.0
1990-10-18,27.0,27.5,27.0,27.0,4560,2.06133073633917,2.09950352775286,2.06133073633917,2.06133073633917,59728.4064267414,0.0,1.0
1990-10-19,27.5,27.5,27.0,27.5,870,2.09950352775286,2.09950352775286,2.06133073633917,2.09950352775286,11395.5512261546,0.0,1.0
1990-10-22,26.5,27.0,26.5,27.0,1320,2.02315794492549,2.06133073633917,2.02315794492549,2.06133073633917,17289.8018603724,0.0,1.0
1990-10-23,27.25,27.25,27.25,27.25,120,2.08041713204602,2.08041713204602,2.08041713204602,2.08041713204602,1571.80016912477,0.0,1.0
1990-10-24,26.5,27.25,26.5,26.5,2700,2.02315794492549,2.08041713204602,2.02315794492549,2.02315794492549,35365.5038053072,0.0,1.0
1990-10-25,26.5,26.5,26.5,26.5,1320,2.02315794492549,2.02315794492549,2.02315794492549,2.02315794492549,17289.8018603724,0.0,1.0
1990-10-26,27.0,27.25,26.5,27.25,9240,2.06133073633917,2.08041713204602,2.02315794492549,2.08041713204602,121028.613022608,0.0,1.0
1990-10-29,26.5,27.0,26.5,27.0,3600,2.02315794492549,2.06133073633917,2.02315794492549,2.06133073633917,47154.005073743,0.0,1.0
1990-10-30,26.5,26.5,26.5,26.5,120,2.02315794492549,2.02315794492549,2.02315794492549,2.02315794492549,1571.80016912477,0.0,1.0
1990-10-31,25.5,27.0,25.5,26.5,2700,1.94681236209811,2.06133073633917,1.94681236209811,2.02315794492549,35365.5038053073,0.0,1.0
1990-11-01,26.25,27.0,25.5,25.5,5430,2.00407154921864,2.06133073633917,1.94681236209811,1.94681236209811,71123.9576528959,0.0,1.0
1990-11-02,27.0,27.0,25.5,27.0,3810,2.06133073633917,2.06133073633917,1.94681236209811,2.06133073633917,49904.6553697115,0.0,1.0
1990-11-05,26.75,26.75,25.5,25.5,7860,2.04224434063233,2.04224434063233,1.94681236209811,1.94681236209811,102952.911077672,0.0,1.0
1990-11-06,27.0,27.0,26.0,26.0,2850,2.06133073633917,2.06133073633917,1.9849851535118,1.9849851535118,37330.2540167134,0.0,1.0
1990-11-07,26.0,26.0,26.0,26.0,120,1.9849851535118,1.9849851535118,1.9849851535118,1.9849851535118,1571.80016912477,0.0,1.0
1990-11-08,26.0,26.62,26.0,26.0,2790,1.9849851535118,2.03231941486477,1.9849851535118,1.9849851535118,36544.3539321509,0.0,1.0
1990-11-09,26.0,27.0,26.0,27.0,480,1.9849851535118,2.06133073633917,1.9849851535118,2.06133073633917,6287.20067649907,0.0,1.0
1990-11-12,26.25,27.0,26.25,26.25,5430,2.00407154921864,2.06133073633917,2.00407154921864,2.00407154921864,71123.9576528959,0.0,1.0
1990-11-13,26.75,27.5,26.75,27.5,1770,2.04224434063233,2.09950352775286,2.04224434063233,2.09950352775286,23184.0524945904,0.0,1.0
1990-11-14,27.0,27.0,26.25,26.25,930,2.06133073633917,2.06133073633917,2.00407154921864,2.00407154921864,12181.451310717,0.0,1.0
1990-11-15,27.0,27.0,27.0,27.0,12360,2.06133073633917,2.06133073633917,2.06133073633917,2.06133073633917,161895.417419852,0.0,1.0
1990-11-16,26.25,26.25,26.25,26.25,120,2.00407154921864,2.00407154921864,2.00407154921864,2.00407154921864,1571.80016912477,0.0,1.0
1990-11-19,26.25,27.0,26.25,27.0,5070,2.00407154921864,2.06133073633917,2.00407154921864,2.06133073633917,66408.5571455216,0.0,1.0
1990-11-20,26.0,27.0,25.87,26.25,18480,1.9849851535118,2.06133073633917,1.97506022774424,2.00407154921864,242057.226045214,0.0,1.0
1990-11-21,26.62,27.0,26.25,27.0,2850,2.03231941486477,2.06133073633917,2.00407154921864,2.06133073633917,37330.2540167133,0.0,1.0
1990-11-23,26.75,27.0,26.25,26.25,3600,2.04224434063233,2.06133073633917,2.00407154921864,2.00407154921864,47154.0050737431,0.0,1.0
1990-11-26,26.0,26.0,26.0,26.0,2700,1.9849851535118,1.9849851535118,1.9849851535118,1.9849851535118,35365.5038053073,0.0,1.0
1990-11-27,26.0,26.75,26.0,26.37,24420,1.9849851535118,2.04224434063233,1.9849851535118,2.01323301915793,319861.33441689,0.0,1.0
1990-11-28,26.0,26.75,26.0,26.75,30990,1.9849851535118,2.04224434063233,1.9849851535118,2.04224434063233,405917.393676471,0.0,1.0
1990-11-29,26.5,26.5,26.0,26.5,4170,2.02315794492549,2.02315794492549,1.9849851535118,2.02315794492549,54620.0558770856,0.0,1.0
1990-11-30,26.0,26.5,25.5,26.0,4680,1.9849851535118,2.02315794492549,1.94681236209811,1.9849851535118,61300.2065958659,0.0,1.0
1990-12-03,25.5,25.62,25.0,25.5,4170,1.97200640443114,1.98128643456964,1.9333396121874,1.97200640443114,53922.2386707584,0.33,1.0
1990-12-04,26.0,26.0,24.5,26.0,22080,2.01067319667489,2.01067319667489,1.89467281994365,2.01067319667489,285516.314112792,0.0,1.0
1990-12-05,25.5,26.0,24.75,25.0,10170,1.97200640443114,2.01067319667489,1.91400621606552,1.9333396121874,131508.193592713,0.0,1.0
1990-12-06,24.75,24.75,24.75,24.75,60,1.91400621606552,1.91400621606552,1.91400621606552,1.91400621606552,775.859549219544,0.0,1.0
1990-12-07,25.25,26.0,25.0,26.0,5910,1.95267300830927,2.01067319667489,1.9333396121874,2.01067319667489,76422.165598125,0.0,1.0
1990-12-10,24.75,25.75,24.75,24.75,18480,1.91400621606552,1.99133980055302,1.91400621606552,1.91400621606552,238964.74115962,0.0,1.0
1990-12-11,25.0,25.75,24.75,24.75,7350,1.9333396121874,1.99133980055302,1.91400621606552,1.91400621606552,95042.7947793939,0.0,1.0
1990-12-12,25.0,25.0,25.0,25.0,0,1.9333396121874,1.9333396121874,1.9333396121874,1.9333396121874,0,0.0,1.0
1990-12-13,24.75,25.75,24.75,24.75,3810,1.91400621606552,1.99133980055302,1.91400621606552,1.91400621606552,49267.0813754411,0.0,1.0
1990-12-14,25.5,25.5,24.75,24.75,5070,1.97200640443114,1.97200640443114,1.91400621606552,1.91400621606552,65560.1319090515,0.0,1.0
1990-12-17,24.5,25.0,24.25,24.75,10260,1.89467281994365,1.9333396121874,1.87533942382177,1.91400621606552,132671.982916542,0.0,1.0
1990-12-18,24.75,24.75,24.0,24.0,3660,1.91400621606552,1.91400621606552,1.8560060276999,1.8560060276999,47327.4325023922,0.0,1.0
1990-12-19,24.0,24.75,24.0,24.0,7800,1.8560060276999,1.91400621606552,1.8560060276999,1.8560060276999,100861.741398541,0.0,1.0
1990-12-20,24.0,24.0,24.0,24.0,5070,1.8560060276999,1.8560060276999,1.8560060276999,1.8560060276999,65560.1319090514,0.0,1.0
1990-12-21,24.0,24.5,24.0,24.0,9570,1.8560060276999,1.89467281994365,1.8560060276999,1.8560060276999,123749.598100517,0.0,1.0
1990-12-24,24.0,24.5,24.0,24.0,2700,1.8560060276999,1.89467281994365,1.8560060276999,1.8560060276999,34913.6797148795,0.0,1.0
1990-12-26,24.0,24.5,24.0,24.0,8430,1.8560060276999,1.89467281994365,1.8560060276999,1.8560060276999,109008.266665346,0.0,1.0
1990-12-27,24.25,24.5,24.0,24.0,6360,1.87533942382177,1.89467281994365,1.8560060276999,1.8560060276999,82241.1122172718,0.0,1.0
1990-12-28,23.75,24.25,23.75,23.75,1410,1.83667263157803,1.87533942382177,1.83667263157803,1.83667263157803,18232.6994066592,0.0,1.0
1990-12-31,24.0,24.25,23.5,23.75,14730,1.8560060276999,1.87533942382177,1.81733923545615,1.83667263157803,190473.519333398,0.0,1.0
1991-01-02,24.25,24.25,23.5,23.5,6510,1.87533942382177,1.87533942382177,1.81733923545615,1.81733923545615,84180.7610903207,0.0,1.0
1991-01-03,24.0,24.0,24.0,24.0,480,1.8560060276999,1.8560060276999,1.8560060276999,1.8560060276999,6206.87639375635,0.0,1.0
1991-01-04,23.5,24.0,23.5,24.0,4980,1.81733923545615,1.8560060276999,1.81733923545615,1.8560060276999,64396.3425852222,0.0,1.0
1991-01-07,23.5,24.0,23.5,23.5,14670,1.81733923545615,1.8560060276999,1.81733923545615,1.81733923545615,189697.659784179,0.0,1.0
1991-01-08,23.75,24.0,23.0,23.5,22590,1.83667263157803,1.8560060276999,1.7786724432124,1.81733923545615,292111.120281157,0.0,1.0
1991-01-09,22.75,23.75,22.0,23.75,8730,1.75933904709053,1.83667263157803,1.70133885872491,1.83667263157803,112887.564411444,0.0,1.0
1991-01-10,22.5,22.75,21.25,22.75,7740,1.74000565096866,1.75933904709053,1.64333867035929,1.75933904709053,100085.881849321,0.0,1.0
1991-01-11,22.0,22.25,21.25,21.25,14820,1.70133885872491,1.72067225484678,1.64333867035929,1.64333867035929,191637.308657227,0.0,1.0
1991-01-14,20.25,22.0,20.25,21.0,26250,1.56600508587179,1.70133885872491,1.56600508587179,1.62400527423741,339438.55278355,0.0,1.0
1991-01-15,20.88,22.0,20.5,21.5,14280,1.61472524409891,1.70133885872491,1.58533848199366,1.66267206648116,184654.572714252,0.0,1.0
1991-01-16,21.5,22.0,20.5,20.5,1860,1.66267206648116,1.70133885872491,1.58533848199366,1.58533848199366,24051.6460258059,0.0,1.0
1991-01-17,22.0,23.0,21.0,23.0,27240,1.70133885872491,1.7786724432124,1.62400527423741,1.7786724432124,352240.235345672,0.0,1.0
1991-01-18,21.87,22.0,21.0,21.0,3600,1.69128549274153,1.70133885872491,1.62400527423741,1.62400527423741,46551.5729531727,0.0,1.0
1991-01-21,21.25,22.0,21.0,21.0,12000,1.64333867035929,1.70133885872491,1.62400527423741,1.62400527423741,155171.909843908,0.0,1.0
1991-01-22,22.0,22.0,21.0,21.0,4170,1.70133885872491,1.70133885872491,1.62400527423741,1.62400527423741,53922.2386707582,0.0,1.0
1991-01-23,22.0,22.0,21.0,21.0,6510,1.70133885872491,1.70133885872491,1.62400527423741,1.62400527423741,84180.7610903204,0.0,1.0
1991-01-24,22.0,22.0,22.0,22.0,120,1.70133885872491,1.70133885872491,1.70133885872491,1.70133885872491,1551.71909843909,0.0,1.0
1991-01-25,22.0,22.25,21.25,21.25,5130,1.70133885872491,1.72067225484678,1.64333867035929,1.64333867035929,66335.9914582709,0.0,1.0
1991-01-28,21.25,22.5,21.25,22.5,13440,1.64333867035929,1.74000565096866,1.64333867035929,1.74000565096866,173792.539025177,0.0,1.0
1991-01-29,22.5,22.5,21.87,21.87,3180,1.74000565096866,1.74000565096866,1.69128549274153,1.69128549274153,41120.5561086357,0.0,1.0
1991-01-30,21.75,23.0,21.5,22.25,14820,1.68200546260303,1.7786724432124,1.66267206648116,1.72067225484678,191637.308657228,0.0,1.0
1991-01-31,23.75,23.75,23.25,23.75,1770,1.83667263157803,1.83667263157803,1.79800583933428,1.83667263157803,22887.8567019765,0.0,1.0
1991-02-01,21.75,23.0,21.75,23.0,1020,1.68200546260303,1.7786724432124,1.68200546260303,1.7786724432124,13189.6123367323,0.0,1.0
1991-02-04,22.0,23.0,22.0,23.0,6450,1.70133885872491,1.7786724432124,1.70133885872491,1.7786724432124,83404.9015411008,0.0,1.0
1991-02-05,22.62,23.0,22.0,22.0,24360,1.74928568110716,1.7786724432124,1.70133885872491,1.70133885872491,314998.976983134,0.0,1.0
1991-02-06,22.0,23.0,22.0,23.0,4620,1.70133885872491,1.7786724432124,1.70133885872491,1.7786724432124,59741.1852899048,0.0,1.0
1991-02-07,23.0,23.0,23.0,23.0,2160,1.7786724432124,1.7786724432124,1.7786724432124,1.7786724432124,27930.9437719036,0.0,1.0
1991-02-08,24.75,25.5,23.0,25.0,20760,1.91400621606552,1.97200640443114,1.7786724432124,1.9333396121874,268447.404029962,0.0,1.0
1991-02-11,26.25,26.25,25.0,26.0,4170,2.03000659279677,2.03000659279677,1.9333396121874,2.01067319667489,53922.2386707582,0.0,1.0
1991-02-12,26.25,27.0,25.0,26.5,38850,2.03000659279677,2.08800678116239,1.9333396121874,2.04933998891864,502369.058119653,0.0,1.0
1991-02-13,26.0,27.0,25.5,26.0,14670,2.01067319667489,2.08800678116239,1.97200640443114,2.01067319667489,189697.659784179,0.0,1.0
1991-02-14,26.5,27.0,26.0,27.0,8820,2.04933998891864,2.08800678116239,2.01067319667489,2.08800678116239,114051.353735273,0.0,1.0
1991-02-15,26.5,27.5,26.5,27.0,12060,2.04933998891864,2.12667357340613,2.04933998891864,2.08800678116239,155947.769393128,0.0,1.0
1991-02-19,27.5,27.5,26.5,26.5,6060,2.12667357340613,2.12667357340613,2.04933998891864,2.04933998891864,78361.8144711741,0.0,1.0
1991-02-20,26.5,27.5,26.5,27.5,11010,2.04933998891864,2.12667357340613,2.04933998891864,2.12667357340613,142370.227281786,0.0,1.0
1991-02-21,26.5,27.0,26.5,27.0,3810,2.04933998891864,2.08800678116239,2.04933998891864,2.08800678116239,49267.081375441,0.0,1.0
1991-02-22,26.75,27.5,26.75,27.0,4680,2.06867338504051,2.12667357340613,2.06867338504051,2.08800678116239,60517.0448391245,0.0,1.0
1991-02-25,27.25,27.25,27.0,27.0,2310,2.10734017728426,2.10734017728426,2.08800678116239,2.08800678116239,29870.5926449524,0.0,1.0
1991-02-26,27.75,27.75,27.0,27.0,6510,2.14600696952801,2.14600696952801,2.08800678116239,2.08800678116239,84180.7610903204,0.0,1.0
1991-02-27,28.25,28.25,27.0,27.0,3660,2.18467376177176,2.18467376177176,2.08800678116239,2.08800678116239,47327.4325023921,0.0,1.0
1991-02-28,28.25,29.0,27.5,27.5,4620,2.18467376177176,2.24267395013738,2.12667357340613,2.12667357340613,59741.1852899048,0.0,1.0
1991-03-01,27.5,29.0,27.5,28.0,7470,2.12667357340613,2.24267395013738,2.12667357340613,2.16534036564988,96594.5138778334,0.0,1.0
1991-03-04,29.0,29.0,28.0,28.25,6900,2.26819403301825,2.26819403301825,2.18998044567279,2.20953384250916,88219.9657909028,0.33,1.0
1991-03-05,30.25,30.25,28.5,28.5,6360,2.36596101720007,2.36596101720007,2.22908723934552,2.22908723934552,81315.7945550931,0.0,1.0
1991-03-06,29.75,30.25,28.75,28.75,24060,2.32685422352734,2.36596101720007,2.24864063618189,2.24864063618189,307619.185062192,0.0,1.0
1991-03-07,30.0,30.25,29.25,29.25,5970,2.34640762036371,2.36596101720007,2.28774742985462,2.28774742985462,76329.4486625637,0.0,1.0
1991-03-08,29.25,30.25,29.25,30.0,19860,2.28774742985462,2.36596101720007,2.28774742985462,2.34640762036371,253920.075450337,0.0,1.0
1991-03-11,29.25,30.25,29.25,29.25,3300,2.28774742985462,2.36596101720007,2.28774742985462,2.28774742985462,42192.1575521708,0.0,1.0
1991-03-12,29.75,30.0,29.25,29.75,10170,2.32685422352734,2.34640762036371,2.28774742985462,2.32685422352734,130028.558274418,0.0,1.0
1991-03-13,30.5,31.0,30.0,30.25,26790,2.38551441403644,2.42462120770917,2.34640762036371,2.36596101720007,342523.606309896,0.0,1.0
1991-03-14,31.0,31.0,30.0,30.0,20760,2.42462120770917,2.42462120770917,2.34640762036371,2.34640762036371,265427.02751002,0.0,1.0
1991-03-15,31.0,31.75,30.5,31.75,44790,2.42462120770917,2.48328139821826,2.38551441403644,2.48328139821826,572662.647503555,0.0,1.0
1991-03-18,32.25,32.25,30.75,30.75,18480,2.52238819189099,2.52238819189099,2.4050678108728,2.4050678108728,236276.082292157,0.0,1.0
1991-03-19,31.5,32.25,31.0,31.75,11550,2.46372800138189,2.52238819189099,2.42462120770917,2.48328139821826,147672.551432598,0.0,1.0
1991-03-20,31.5,31.75,29.5,31.0,11910,2.46372800138189,2.48328139821826,2.30730082669098,2.42462120770917,152275.332256472,0.0,1.0
1991-03-21,30.0,31.12,30.0,31.12,7860,2.34640762036371,2.43400683819062,2.34640762036371,2.43400683819062,100494.047987898,0.0,1.0
1991-03-22,30.5,32.0,30.5,31.0,4560,2.38551441403644,2.50283479505462,2.38551441403644,2.42462120770917,58301.890435727,0.0,1.0
1991-03-25,30.0,30.0,30.0,30.0,360,2.34640762036371,2.34640762036371,2.34640762036371,2.34640762036371,4602.78082387319,0.0,1.0
1991-03-26,31.5,31.5,31.5,31.5,930,2.46372800138189,2.46372800138189,2.46372800138189,2.46372800138189,11890.5171283391,0.0,1.0
1991-03-27,30.75,32.0,30.75,32.0,5910,2.4050678108728,2.50283479505462,2.4050678108728,2.50283479505462,75562.3185252516,0.0,1.0
1991-03-28,32.0,32.0,30.0,30.0,3180,2.50283479505462,2.50283479505462,2.34640762036371,2.34640762036371,40657.8972775465,0.0,1.0
1991-04-01,30.0,32.0,30.0,32.0,4230,2.34640762036371,2.50283479505462,2.34640762036371,2.50283479505462,54082.6746805099,0.0,1.0
1991-04-02,30.0,30.0,30.0,30.0,60,2.34640762036371,2.34640762036371,2.34640762036371,2.34640762036371,767.130137312198,0.0,1.0
1991-04-03,31.0,32.0,31.0,32.0,930,2.42462120770917,2.50283479505462,2.42462120770917,2.50283479505462,11890.5171283391,0.0,1.0
1991-04-04,31.0,31.0,31.0,31.0,0,2.42462120770917,2.42462120770917,2.42462120770917,2.42462120770917,0,0.0,1.0
1991-04-05,31.0,32.0,30.5,30.5,1860,2.42462120770917,2.50283479505462,2.38551441403644,2.38551441403644,23781.0342566781,0.0,1.0
1991-04-08,32.0,32.5,32.0,32.5,2250,2.50283479505462,2.54194158872735,2.50283479505462,2.54194158872735,28767.3801492075,0.0,1.0
1991-04-09,30.75,30.75,30.75,30.75,120,2.4050678108728,2.4050678108728,2.4050678108728,2.4050678108728,1534.2602746244,0.0,1.0
1991-04-10,32.75,32.75,32.75,32.75,480,2.56149498556372,2.56149498556372,2.56149498556372,2.56149498556372,6137.04109849757,0.0,1.0
1991-04-11,31.0,31.0,31.0,31.0,60,2.42462120770917,2.42462120770917,2.42462120770917,2.42462120770917,767.130137312197,0.0,1.0
1991-04-12,33.25,33.25,31.75,32.75,4980,2.60060177923644,2.60060177923644,2.48328139821826,2.56149498556372,63671.8013969125,0.0,1.0
1991-04-15,31.75,31.75,31.75,31.75,420,2.48328139821826,2.48328139821826,2.48328139821826,2.48328139821826,5369.91096118538,0.0,1.0
1991-04-16,31.75,31.75,31.75,31.75,0,2.48328139821826,2.48328139821826,2.48328139821826,2.48328139821826,0,0.0,1.0
1991-04-17,32.0,33.25,32.0,32.0,4980,2.50283479505462,2.60060177923644,2.50283479505462,2.50283479505462,63671.8013969125,0.0,1.0
1991-04-18,32.0,32.0,32.0,32.0,0,2.50283479505462,2.50283479505462,2.50283479505462,2.50283479505462,0,0.0,1.0
1991-04-19,32.75,33.0,32.0,32.0,4620,2.56149498556372,2.58104838240008,2.50283479505462,2.50283479505462,59069.0205730391,0.0,1.0
1991-04-22,32.0,33.5,32.0,32.75,480,2.50283479505462,2.62015517607281,2.50283479505462,2.56149498556372,6137.04109849759,0.0,1.0
1991-04-23,32.25,32.25,32.0,32.0,480,2.52238819189099,2.52238819189099,2.50283479505462,2.50283479505462,6137.04109849758,0.0,1.0
1991-04-24,33.5,33.5,33.5,33.5,60,2.62015517607281,2.62015517607281,2.62015517607281,2.62015517607281,767.130137312198,0.0,1.0
1991-04-25,33.5,33.5,33.5,33.5,0,2.62015517607281,2.62015517607281,2.62015517607281,2.62015517607281,0,0.0,1.0
1991-04-26,32.5,32.5,32.5,32.5,7470,2.54194158872735,2.54194158872735,2.54194158872735,2.54194158872735,95507.7020953687,0.0,1.0
1991-04-29,32.5,32.5,32.5,32.5,0,2.54194158872735,2.54194158872735,2.54194158872735,2.54194158872735,0,0.0,1.0
1991-04-30,32.0,34.0,32.0,32.0,1770,2.50283479505462,2.65926196974554,2.50283479505462,2.50283479505462,22630.3390507099,0.0,1.0
1991-05-01,32.0,33.5,32.0,33.0,3180,2.50283479505462,2.62015517607281,2.50283479505462,2.58104838240008,40657.8972775465,0.0,1.0
1991-05-02,32.0,32.0,32.0,32.0,0,2.50283479505462,2.50283479505462,2.50283479505462,2.50283479505462,0,0.0,1.0
1991-05-03,33.75,33.75,33.75,33.75,1020,2.63970857290917,2.63970857290917,2.63970857290917,2.63970857290917,13041.2123343074,0.0,1.0
1991-05-06,34.0,34.0,34.0,34.0,120,2.65926196974554,2.65926196974554,2.65926196974554,2.65926196974554,1534.26027462439,0.0,1.0
1991-05-07,32.0,32.0,32.0,32.0,60,2.50283479505462,2.50283479505462,2.50283479505462,2.50283479505462,767.130137312199,0.0,1.0
1991-05-08,32.25,33.0,32.25,33.0,3990,2.52238819189099,2.58104838240008,2.52238819189099,2.58104838240008,51014.1541312611,0.0,1.0
1991-05-09,32.0,32.0,32.0,32.0,1410,2.50283479505462,2.50283479505462,2.50283479505462,2.50283479505462,18027.5582268367,0.0,1.0
1991-05-10,32.0,32.0,32.0,32.0,0,2.50283479505462,2.50283479505462,2.50283479505462,2.50283479505462,0,0.0,1.0
1991-05-13,32.0,32.0,32.0,32.0,870,2.50283479505462,2.50283479505462,2.50283479505462,2.50283479505462,11123.3869910269,0.0,1.0
1991-05-14,32.0,34.0,32.0,34.0,2160,2.50283479505462,2.65926196974554,2.50283479505462,2.65926196974554,27616.6849432392,0.0,1.0
1991-05-15,32.0,32.0,32.0,32.0,60,2.50283479505462,2.50283479505462,2.50283479505462,2.50283479505462,767.130137312199,0.0,1.0
1991-05-16,34.0,34.0,32.5,33.0,16560,2.65926196974554,2.65926196974554,2.54194158872735,2.58104838240008,211727.917898166,0.0,1.0
1991-05-17,33.12,33.12,32.0,32.0,3600,2.59043401288153,2.59043401288153,2.50283479505462,2.50283479505462,46027.808238732,0.0,1.0
1991-05-20,33.12,33.12,33.12,33.12,0,2.59043401288153,2.59043401288153,2.59043401288153,2.59043401288153,0,0.0,1.0
1991-05-21,32.75,32.75,32.0,32.0,3990,2.56149498556372,2.56149498556372,2.50283479505462,2.50283479505462,51014.1541312611,0.0,1.0
1991-05-22,33.0,34.0,33.0,34.0,1260,2.58104838240008,2.65926196974554,2.58104838240008,2.65926196974554,16109.7328835562,0.0,1.0
1991-05-23,32.0,32.0,32.0,32.0,120,2.50283479505462,2.50283479505462,2.50283479505462,2.50283479505462,1534.2602746244,0.0,1.0
1991-05-24,32.0,32.0,32.0,32.0,0,2.50283479505462,2.50283479505462,2.50283479505462,2.50283479505462,0,0.0,1.0
1991-05-28,32.0,32.0,32.0,32.0,0,2.50283479505462,2.50283479505462,2.50283479505462,2.50283479505462,0,0.0,1.0
1991-05-29,32.0,32.0,32.0,32.0,360,2.50283479505462,2.50283479505462,2.50283479505462,2.50283479505462,4602.78082387319,0.0,1.0
1991-05-30,33.5,33.5,33.5,33.5,360,2.62015517607281,2.62015517607281,2.62015517607281,2.62015517607281,4602.78082387319,0.0,1.0
1991-05-31,32.0,33.0,32.0,32.0,3300,2.50283479505462,2.58104838240008,2.50283479505462,2.50283479505462,42192.1575521709,0.0,1.0
1991-06-03,32.5,33.5,32.0,32.0,2700,2.56775207255135,2.64675982862986,2.5282481945121,2.5282481945121,34173.8600615014,0.33,1.0
1991-06-04,32.5,32.5,32.5,32.5,0,2.56775207255135,2.56775207255135,2.56775207255135,2.56775207255135,0,0.0,1.0
1991-06-05,32.25,32.25,32.25,32.25,2160,2.54800013353173,2.54800013353173,2.54800013353173,2.54800013353173,27339.088049201,0.0,1.0
1991-06-06,32.0,34.0,32.0,32.25,23100,2.5282481945121,2.68626370666911,2.5282481945121,2.54800013353173,292376.358303956,0.0,1.0
1991-06-07,33.5,34.0,32.75,33.37,7290,2.64675982862986,2.68626370666911,2.58750401157098,2.63648882033965,92269.4221660535,0.0,1.0
1991-06-10,33.37,33.37,33.0,33.0,2250,2.63648882033965,2.63648882033965,2.6072559505906,2.6072559505906,28478.2167179178,0.0,1.0
1991-06-11,32.75,33.0,32.0,32.0,7290,2.58750401157098,2.6072559505906,2.5282481945121,2.5282481945121,92269.4221660536,0.0,1.0
1991-06-12,32.75,32.75,32.75,32.75,0,2.58750401157098,2.58750401157098,2.58750401157098,2.58750401157098,0,0.0,1.0
1991-06-13,32.0,32.0,32.0,32.0,60,2.5282481945121,2.5282481945121,2.5282481945121,2.5282481945121,759.419112477808,0.0,1.0
1991-06-14,32.0,32.0,32.0,32.0,1770,2.5282481945121,2.5282481945121,2.5282481945121,2.5282481945121,22402.8638180953,0.0,1.0
1991-06-17,32.0,32.5,32.0,32.5,480,2.5282481945121,2.56775207255135,2.5282481945121,2.56775207255135,6075.35289982247,0.0,1.0
1991-06-18,32.5,33.5,32.0,32.0,1860,2.56775207255135,2.64675982862986,2.5282481945121,2.5282481945121,23541.9924868121,0.0,1.0
1991-06-19,32.0,32.5,32.0,32.5,930,2.5282481945121,2.56775207255135,2.5282481945121,2.56775207255135,11770.996243406,0.0,1.0
1991-06-20,33.5,34.0,33.5,34.0,7740,2.64675982862986,2.68626370666911,2.64675982862986,2.68626370666911,97965.0655096371,0.0,1.0
1991-06-21,33.5,33.5,33.5,33.5,0,2.64675982862986,2.64675982862986,2.64675982862986,2.64675982862986,0,0.0,1.0
1991-06-24,32.0,32.0,32.0,32.0,60,2.5282481945121,2.5282481945121,2.5282481945121,2.5282481945121,759.419112477808,0.0,1.0
1991-06-25,32.0,32.0,32.0,32.0,360,2.5282481945121,2.5282481945121,2.5282481945121,2.5282481945121,4556.51467486685,0.0,1.0
1991-06-26,32.0,32.0,32.0,32.0,0,2.5282481945121,2.5282481945121,2.5282481945121,2.5282481945121,0,0.0,1.0
1991-06-27,32.0,32.0,32.0,32.0,420,2.5282481945121,2.5282481945121,2.5282481945121,2.5282481945121,5315.93378734466,0.0,1.0
1991-06-28,32.0,33.5,32.0,33.5,2310,2.5282481945121,2.64675982862986,2.5282481945121,2.64675982862986,29237.6358303956,0.0,1.0
1991-07-01,32.0,32.5,32.0,32.5,480,2.5282481945121,2.56775207255135,2.5282481945121,2.56775207255135,6075.35289982247,0.0,1.0
1991-07-02,32.0,32.0,32.0,32.0,1020,2.5282481945121,2.5282481945121,2.5282481945121,2.5282481945121,12910.1249121227,0.0,1.0
1991-07-03,32.0,32.0,32.0,32.0,0,2.5282481945121,2.5282481945121,2.5282481945121,2.5282481945121,0,0.0,1.0
1991-07-05,32.0,32.0,32.0,32.0,0,2.5282481945121,2.5282481945121,2.5282481945121,2.5282481945121,0,0.0,1.0
1991-07-08,32.5,32.5,32.0,32.0,2250,2.56775207255135,2.56775207255135,2.5282481945121,2.5282481945121,28478.2167179178,0.0,1.0
1991-07-09,32.25,32.25,32.25,32.25,5970,2.54800013353173,2.54800013353173,2.54800013353173,2.54800013353173,75562.2016915418,0.0,1.0
1991-07-10,32.25,32.25,32.25,32.25,0,2.54800013353173,2.54800013353173,2.54800013353173,2.54800013353173,0,0.0,1.0
1991-07-11,32.5,32.5,32.25,32.25,1950,2.56775207255135,2.56775207255135,2.54800013353173,2.54800013353173,24681.1211555288,0.0,1.0
1991-07-12,32.5,33.0,32.5,33.0,1020,2.56775207255135,2.6072559505906,2.56775207255135,2.6072559505906,12910.1249121227,0.0,1.0
1991-07-15,33.0,34.0,33.0,34.0,2310,2.6072559505906,2.68626370666911,2.6072559505906,2.68626370666911,29237.6358303957,0.0,1.0
1991-07-16,33.0,33.0,32.5,32.5,1260,2.6072559505906,2.6072559505906,2.56775207255135,2.56775207255135,15947.801362034,0.0,1.0
1991-07-17,32.5,33.0,32.5,33.0,870,2.56775207255135,2.6072559505906,2.56775207255135,2.6072559505906,11011.5771309282,0.0,1.0
1991-07-18,33.0,33.0,32.5,32.5,360,2.6072559505906,2.6072559505906,2.56775207255135,2.56775207255135,4556.51467486685,0.0,1.0
1991-07-19,33.0,33.0,33.0,33.0,0,2.6072559505906,2.6072559505906,2.6072559505906,2.6072559505906,0,0.0,1.0
1991-07-22,34.0,34.0,34.0,34.0,120,2.68626370666911,2.68626370666911,2.68626370666911,2.68626370666911,1518.83822495561,0.0,1.0
1991-07-23,34.0,34.0,34.0,34.0,0,2.68626370666911,2.68626370666911,2.68626370666911,2.68626370666911,0,0.0,1.0
1991-07-24,33.0,33.0,33.0,33.0,420,2.6072559505906,2.6072559505906,2.6072559505906,2.6072559505906,5315.93378734466,0.0,1.0
1991-07-25,32.5,32.5,32.5,32.5,3810,2.56775207255135,2.56775207255135,2.56775207255135,2.56775207255135,48223.1136423409,0.0,1.0
1991-07-26,33.0,33.25,33.0,33.0,15240,2.6072559505906,2.62700788961023,2.6072559505906,2.6072559505906,192892.454569364,0.0,1.0
1991-07-29,32.5,33.5,32.5,32.5,6060,2.56775207255135,2.64675982862986,2.56775207255135,2.56775207255135,76701.3303602587,0.0,1.0
1991-07-30,33.37,33.37,32.5,32.5,4980,2.63648882033965,2.63648882033965,2.56775207255135,2.56775207255135,63031.7863356581,0.0,1.0
1991-07-31,34.0,34.0,34.0,34.0,120,2.68626370666911,2.68626370666911,2.68626370666911,2.68626370666911,1518.83822495561,0.0,1.0
1991-08-01,32.5,32.5,32.5,32.5,1320,2.56775207255135,2.56775207255135,2.56775207255135,2.56775207255135,16707.2204745118,0.0,1.0
1991-08-02,33.0,34.0,32.5,32.5,8370,2.6072559505906,2.68626370666911,2.56775207255135,2.56775207255135,105938.966190654,0.0,1.0
1991-08-05,34.0,34.0,33.0,33.5,11430,2.68626370666911,2.68626370666911,2.6072559505906,2.64675982862986,144669.340927022,0.0,1.0
1991-08-06,34.0,35.0,33.5,33.5,12540,2.68626370666911,2.76527146274761,2.64675982862986,2.64675982862986,158718.594507862,0.0,1.0
1991-08-07,34.75,34.75,34.0,34.0,34170,2.74551952372798,2.74551952372798,2.68626370666911,2.68626370666911,432489.184556112,0.0,1.0
1991-08-08,34.75,34.75,34.75,34.75,0,2.74551952372798,2.74551952372798,2.74551952372798,2.74551952372798,0,0.0,1.0
1991-08-09,34.0,34.75,34.0,34.75,870,2.68626370666911,2.74551952372798,2.68626370666911,2.74551952372798,11011.5771309282,0.0,1.0
1991-08-12,33.5,33.5,33.5,33.5,60,2.64675982862986,2.64675982862986,2.64675982862986,2.64675982862986,759.419112477807,0.0,1.0
1991-08-13,33.5,33.5,33.5,33.5,480,2.64675982862986,2.64675982862986,2.64675982862986,2.64675982862986,6075.35289982245,0.0,1.0
1991-08-14,33.5,35.13,33.5,34.5,10620,2.64675982862986,2.77554247103782,2.64675982862986,2.72576758470836,134417.182908572,0.0,1.0
1991-08-15,34.5,35.5,33.5,34.0,6450,2.72576758470836,2.80477534078686,2.64675982862986,2.68626370666911,81637.5545913643,0.0,1.0
1991-08-16,35.0,35.13,33.5,33.5,4620,2.76527146274761,2.77554247103782,2.64675982862986,2.64675982862986,58475.2716607912,0.0,1.0
1991-08-19,35.0,35.0,33.25,33.25,1950,2.76527146274761,2.76527146274761,2.62700788961023,2.62700788961023,24681.1211555288,0.0,1.0
1991-08-20,34.0,34.0,33.0,34.0,3810,2.68626370666911,2.68626370666911,2.6072559505906,2.68626370666911,48223.1136423408,0.0,1.0
1991-08-21,33.25,34.25,33.25,34.0,2790,2.62700788961023,2.70601564568873,2.62700788961023,2.68626370666911,35312.9887302181,0.0,1.0
1991-08-22,33.0,33.0,33.0,33.0,1020,2.6072559505906,2.6072559505906,2.6072559505906,2.6072559505906,12910.1249121228,0.0,1.0
1991-08-23,33.0,33.5,33.0,33.0,1020,2.6072559505906,2.64675982862986,2.6072559505906,2.6072559505906,12910.1249121228,0.0,1.0
1991-08-26,33.0,33.0,33.0,33.0,0,2.6072559505906,2.6072559505906,2.6072559505906,2.6072559505906,0,0.0,1.0
1991-08-27,34.0,34.0,34.0,34.0,4680,2.68626370666911,2.68626370666911,2.68626370666911,2.68626370666911,59234.690773269,0.0,1.0
1991-08-28,33.0,35.0,33.0,35.0,2790,2.6072559505906,2.76527146274761,2.6072559505906,2.76527146274761,35312.9887302181,0.0,1.0
1991-08-29,34.0,35.0,33.0,35.0,5520,2.68626370666911,2.76527146274761,2.6072559505906,2.76527146274761,69866.5583479583,0.0,1.0
1991-08-30,33.75,33.75,33.75,33.75,870,2.66651176764948,2.66651176764948,2.66651176764948,2.66651176764948,11011.5771309282,0.0,1.0
1991-09-03,34.5,34.5,33.75,34.5,2700,2.75184014421426,2.75184014421426,2.69201753238352,2.75184014421426,33850.0767189721,0.33,1.0
1991-09-04,33.0,34.0,32.75,34.0,37320,2.63219492055277,2.71195840299377,2.61225404994253,2.71195840299377,467883.282648904,0.0,1.0
1991-09-05,33.0,33.5,33.0,33.0,480,2.63219492055277,2.67207666177327,2.63219492055277,2.63219492055277,6017.79141670615,0.0,1.0
1991-09-06,33.0,33.5,33.0,33.5,1020,2.63219492055277,2.67207666177327,2.63219492055277,2.67207666177327,12787.8067605006,0.0,1.0
1991-09-09,33.12,33.12,33.12,33.12,930,2.64176653844569,2.64176653844569,2.64176653844569,2.64176653844569,11659.4708698682,0.0,1.0
1991-09-10,33.0,33.0,33.0,33.0,120,2.63219492055277,2.63219492055277,2.63219492055277,2.63219492055277,1504.44785417654,0.0,1.0
1991-09-11,33.0,33.75,33.0,33.12,2160,2.63219492055277,2.69201753238352,2.63219492055277,2.64176653844569,27080.0613751777,0.0,1.0
1991-09-12,33.0,33.0,33.0,33.0,0,2.63219492055277,2.63219492055277,2.63219492055277,2.63219492055277,0,0.0,1.0
1991-09-13,33.5,33.5,33.0,33.0,930,2.67207666177327,2.67207666177327,2.63219492055277,2.63219492055277,11659.4708698682,0.0,1.0
1991-09-16,33.0,33.75,33.0,33.0,4620,2.63219492055277,2.69201753238352,2.63219492055277,2.63219492055277,57921.2423857967,0.0,1.0
1991-09-17,33.0,33.75,33.0,33.0,870,2.63219492055277,2.69201753238352,2.63219492055277,2.63219492055277,10907.2469427799,0.0,1.0
1991-09-18,33.0,33.0,33.0,33.0,0,2.63219492055277,2.63219492055277,2.63219492055277,2.63219492055277,0,0.0,1.0
1991-09-19,33.5,33.75,33.5,33.75,1260,2.67207666177327,2.69201753238352,2.67207666177327,2.69201753238352,15796.7024688536,0.0,1.0
1991-09-20,33.63,33.75,33.25,33.75,9180,2.6824459144906,2.69201753238352,2.65213579116302,2.69201753238352,115090.260844505,0.0,1.0
1991-09-23,33.5,33.75,33.5,33.5,6990,2.67207666177327,2.69201753238352,2.67207666177327,2.67207666177327,87634.0875057833,0.0,1.0
1991-09-24,34.5,34.5,33.75,33.75,3990,2.75184014421426,2.75184014421426,2.69201753238352,2.69201753238352,50022.8911513699,0.0,1.0
1991-09-25,34.38,35.5,34.38,35.5,1410,2.74226852632135,2.83160362665526,2.74226852632135,2.83160362665526,17677.2622865743,0.0,1.0
1991-09-26,35.5,35.5,33.5,33.5,930,2.83160362665526,2.83160362665526,2.67207666177327,2.67207666177327,11659.4708698681,0.0,1.0
1991-09-27,34.12,35.5,33.5,34.38,1950,2.72153002088669,2.83160362665526,2.67207666177327,2.74226852632135,24447.2776303687,0.0,1.0
1991-09-30,33.75,35.0,33.5,35.0,4170,2.69201753238352,2.79172188543476,2.67207666177327,2.79172188543476,52279.5629326346,0.0,1.0
1991-10-01,33.5,33.5,33.5,33.5,60,2.67207666177327,2.67207666177327,2.67207666177327,2.67207666177327,752.223927088268,0.0,1.0
1991-10-02,35.0,35.0,33.5,33.5,1260,2.79172188543476,2.79172188543476,2.67207666177327,2.67207666177327,15796.7024688536,0.0,1.0
1991-10-03,34.5,36.0,33.5,33.5,16050,2.75184014421426,2.87148536787575,2.67207666177327,2.67207666177327,201219.900496112,0.0,1.0
1991-10-04,35.5,36.0,34.5,36.0,28170,2.83160362665526,2.87148536787575,2.75184014421426,2.87148536787575,353169.133767942,0.0,1.0
1991-10-07,34.5,35.75,34.5,35.75,2250,2.75184014421426,2.85154449726551,2.75184014421426,2.85154449726551,28208.3972658101,0.0,1.0
1991-10-08,35.0,36.0,34.5,34.5,7290,2.79172188543476,2.87148536787575,2.75184014421426,2.75184014421426,91395.2071412246,0.0,1.0
1991-10-09,35.75,36.25,35.0,35.0,5430,2.85154449726551,2.891426238486,2.79172188543476,2.79172188543476,68076.2654014882,0.0,1.0
1991-10-10,35.0,35.0,35.0,35.0,60,2.79172188543476,2.79172188543476,2.79172188543476,2.79172188543476,752.223927088268,0.0,1.0
1991-10-11,36.75,37.0,36.0,36.0,5970,2.9313079797065,2.95124885031675,2.87148536787575,2.87148536787575,74846.2807452827,0.0,1.0
1991-10-14,36.0,36.0,36.0,36.0,930,2.87148536787575,2.87148536787575,2.87148536787575,2.87148536787575,11659.4708698682,0.0,1.0
1991-10-15,36.75,37.25,36.0,36.25,10620,2.9313079797065,2.971189720927,2.87148536787575,2.891426238486,133143.635094623,0.0,1.0
1991-10-16,37.0,37.25,36.25,37.0,3180,2.95124885031675,2.971189720927,2.891426238486,2.95124885031675,39867.8681356782,0.0,1.0
1991-10-17,36.25,36.25,36.25,36.25,360,2.891426238486,2.891426238486,2.891426238486,2.891426238486,4513.34356252961,0.0,1.0
1991-10-18,37.25,37.25,36.25,37.0,3180,2.971189720927,2.971189720927,2.891426238486,2.95124885031675,39867.8681356782,0.0,1.0
1991-10-21,37.75,38.25,37.75,38.25,1320,3.01107146214749,3.05095320336799,3.01107146214749,3.05095320336799,16548.9263959419,0.0,1.0
1991-10-22,37.75,37.75,37.75,37.75,0,3.01107146214749,3.01107146214749,3.01107146214749,3.01107146214749,0,0.0,1.0
1991-10-23,37.25,37.25,36.5,36.5,3600,2.971189720927,2.971189720927,2.91136710909625,2.91136710909625,45133.435625296,0.0,1.0
1991-10-24,38.0,38.0,38.0,38.0,480,3.03101233275774,3.03101233275774,3.03101233275774,3.03101233275774,6017.79141670615,0.0,1.0
1991-10-25,36.87,36.87,36.87,36.87,870,2.94087959759942,2.94087959759942,2.94087959759942,2.94087959759942,10907.2469427799,0.0,1.0
1991-10-28,38.13,38.5,38.13,38.5,1260,3.04138158547507,3.07089407397824,3.04138158547507,3.07089407397824,15796.7024688536,0.0,1.0
1991-10-29,38.5,38.5,38.5,38.5,420,3.07089407397824,3.07089407397824,3.07089407397824,3.07089407397824,5265.56748961787,0.0,1.0
1991-10-30,38.5,38.5,37.0,37.0,1770,3.07089407397824,3.07089407397824,2.95124885031675,2.95124885031675,22190.6058491039,0.0,1.0
1991-10-31,38.0,38.13,37.0,37.38,8190,3.03101233275774,3.04138158547507,2.95124885031675,2.98155897364432,102678.566047549,0.0,1.0
1991-11-01,38.0,38.0,38.0,38.0,0,3.03101233275774,3.03101233275774,3.03101233275774,3.03101233275774,0,0.0,1.0
1991-11-04,38.0,39.0,37.5,37.5,3600,3.03101233275774,3.11077581519873,2.99113059153724,2.99113059153724,45133.4356252961,0.0,1.0
1991-11-05,38.0,39.0,37.5,37.5,4680,3.03101233275774,3.11077581519873,2.99113059153724,2.99113059153724,58673.4663128849,0.0,1.0
1991-11-06,39.5,39.5,39.0,39.0,480,3.15065755641923,3.15065755641923,3.11077581519873,3.11077581519873,6017.79141670615,0.0,1.0
1991-11-07,39.5,39.5,39.5,39.5,0,3.15065755641923,3.15065755641923,3.15065755641923,3.15065755641923,0,0.0,1.0
1991-11-08,38.88,38.88,37.5,37.5,2790,3.10120419730581,3.10120419730581,2.99113059153724,2.99113059153724,34978.4126096045,0.0,1.0
1991-11-11,38.88,38.88,38.88,38.88,0,3.10120419730581,3.10120419730581,3.10120419730581,3.10120419730581,0,0.0,1.0
1991-11-12,37.5,39.5,37.5,39.5,930,2.99113059153724,3.15065755641923,2.99113059153724,3.15065755641923,11659.4708698682,0.0,1.0
1991-11-13,37.5,37.5,37.5,37.5,0,2.99113059153724,2.99113059153724,2.99113059153724,2.99113059153724,0,0.0,1.0
1991-11-14,39.5,39.5,39.5,39.5,420,3.15065755641923,3.15065755641923,3.15065755641923,3.15065755641923,5265.56748961788,0.0,1.0
1991-11-15,39.87,39.87,37.5,37.5,7290,3.1801700449224,3.1801700449224,2.99113059153724,2.99113059153724,91395.2071412245,0.0,1.0
1991-11-18,38.5,38.5,38.5,38.5,2160,3.07089407397824,3.07089407397824,3.07089407397824,3.07089407397824,27080.0613751776,0.0,1.0
1991-11-19,39.5,39.5,38.5,38.5,37230,3.15065755641923,3.15065755641923,3.07089407397824,3.07089407397824,466754.94675827,0.0,1.0
1991-11-20,39.5,39.5,39.5,39.5,0,3.15065755641923,3.15065755641923,3.15065755641923,3.15065755641923,0,0.0,1.0
1991-11-21,39.25,39.25,38.5,38.5,480,3.13071668580898,3.13071668580898,3.07089407397824,3.07089407397824,6017.79141670615,0.0,1.0
1991-11-22,38.5,39.5,38.5,38.5,2850,3.07089407397824,3.15065755641923,3.07089407397824,3.07089407397824,35730.6365366927,0.0,1.0
1991-11-25,38.5,38.5,38.5,38.5,0,3.07089407397824,3.07089407397824,3.07089407397824,3.07089407397824,0,0.0,1.0
1991-11-26,39.0,39.0,38.5,38.5,1260,3.11077581519873,3.11077581519873,3.07089407397824,3.07089407397824,15796.7024688536,0.0,1.0
1991-11-27,38.5,39.5,38.5,39.0,480,3.07089407397824,3.15065755641923,3.07089407397824,3.11077581519873,6017.79141670614,0.0,1.0
1991-11-29,39.12,39.5,38.5,38.5,12930,3.12034743309165,3.15065755641923,3.07089407397824,3.07089407397824,162104.256287522,0.0,1.0
1991-12-02,40.0,40.0,38.5,39.0,4980,3.19053929763973,3.19053929763973,3.07089407397824,3.11077581519873,62434.5859483262,0.0,1.0
1991-12-03,36.0,36.0,36.0,36.0,60,2.88560350426781,2.88560350426781,2.88560350426781,2.88560350426781,748.543587781675,0.177,1.0
1991-12-04,36.0,36.0,36.0,36.0,60,2.88560350426781,2.88560350426781,2.88560350426781,2.88560350426781,748.543587781675,0.0,1.0
1991-12-05,36.0,36.0,36.0,36.0,0,2.88560350426781,2.88560350426781,2.88560350426781,2.88560350426781,0,0.0,1.0
1991-12-06,36.0,36.0,36.0,36.0,0,2.88560350426781,2.88560350426781,2.88560350426781,2.88560350426781,0,0.0,1.0
1991-12-09,36.0,36.0,36.0,36.0,2250,2.88560350426781,2.88560350426781,2.88560350426781,2.88560350426781,28070.3845418128,0.0,1.0
1991-12-10,35.88,35.88,35.0,35.0,2250,2.87598482592025,2.87598482592025,2.80544785137148,2.80544785137148,28070.3845418128,0.0,1.0
1991-12-11,35.88,35.88,35.88,35.88,0,2.87598482592025,2.87598482592025,2.87598482592025,2.87598482592025,0,0.0,1.0
1991-12-12,35.75,36.5,35.75,35.75,35430,2.86556459104373,2.92568133071597,2.86556459104373,2.86556459104373,442014.988585079,0.0,1.0
1991-12-13,35.75,35.75,35.75,35.75,1770,2.86556459104373,2.86556459104373,2.86556459104373,2.86556459104373,22082.0358395594,0.0,1.0
1991-12-16,36.0,36.5,36.0,36.0,6360,2.88560350426781,2.92568133071597,2.88560350426781,2.88560350426781,79345.6203048575,0.0,1.0
1991-12-17,36.25,36.5,36.0,36.0,2790,2.90564241749189,2.92568133071597,2.88560350426781,2.88560350426781,34807.2768318479,0.0,1.0
1991-12-18,36.0,36.0,36.0,36.0,360,2.88560350426781,2.88560350426781,2.88560350426781,2.88560350426781,4491.26152669005,0.0,1.0
1991-12-19,36.5,36.5,36.5,36.5,120,2.92568133071597,2.92568133071597,2.92568133071597,2.92568133071597,1497.08717556335,0.0,1.0
1991-12-20,36.0,36.0,36.0,36.0,1950,2.88560350426781,2.88560350426781,2.88560350426781,2.88560350426781,24327.6666029044,0.0,1.0
1991-12-23,36.0,36.0,36.0,36.0,0,2.88560350426781,2.88560350426781,2.88560350426781,2.88560350426781,0,0.0,1.0
1991-12-24,36.25,36.5,36.0,36.5,870,2.90564241749189,2.92568133071597,2.88560350426781,2.92568133071597,10853.8820228343,0.0,1.0
1991-12-26,36.25,36.25,36.25,36.25,0,2.90564241749189,2.90564241749189,2.90564241749189,2.90564241749189,0,0.0,1.0
1991-12-27,36.0,36.0,36.0,36.0,870,2.88560350426781,2.88560350426781,2.88560350426781,2.88560350426781,10853.8820228343,0.0,1.0
1991-12-30,36.5,36.5,36.0,36.0,5130,2.92568133071597,2.92568133071597,2.88560350426781,2.88560350426781,64000.4767553333,0.0,1.0
1991-12-31,36.5,36.5,36.5,36.5,480,2.92568133071597,2.92568133071597,2.92568133071597,2.92568133071597,5988.34870225341,0.0,1.0
1992-01-02,36.0,36.25,36.0,36.0,930,2.88560350426781,2.90564241749189,2.88560350426781,2.88560350426781,11602.425610616,0.0,1.0
1992-01-03,36.0,36.5,36.0,36.5,3180,2.88560350426781,2.92568133071597,2.88560350426781,2.92568133071597,39672.8101524288,0.0,1.0
1992-01-06,37.0,37.0,36.25,36.37,2160,2.96575915716414,2.96575915716414,2.90564241749189,2.91526109583945,26947.5691601403,0.0,1.0
1992-01-07,37.0,37.0,36.5,37.0,4980,2.96575915716414,2.96575915716414,2.92568133071597,2.96575915716414,62129.117785879,0.0,1.0
1992-01-08,37.0,37.0,36.0,36.0,1950,2.96575915716414,2.96575915716414,2.88560350426781,2.88560350426781,24327.6666029044,0.0,1.0
1992-01-09,36.5,37.0,36.0,37.0,3990,2.92568133071597,2.96575915716414,2.88560350426781,2.96575915716414,49778.1485874814,0.0,1.0
1992-01-10,36.12,36.75,36.0,36.0,4230,2.89522218261537,2.94572024394006,2.88560350426781,2.88560350426781,52772.3229386081,0.0,1.0
1992-01-13,36.0,37.0,36.0,36.0,2310,2.88560350426781,2.96575915716414,2.88560350426781,2.88560350426781,28818.9281295945,0.0,1.0
1992-01-14,37.0,37.0,37.0,37.0,60,2.96575915716414,2.96575915716414,2.96575915716414,2.96575915716414,748.543587781674,0.0,1.0
1992-01-15,36.0,37.0,36.0,37.0,3660,2.88560350426781,2.96575915716414,2.88560350426781,2.96575915716414,45661.1588546822,0.0,1.0
1992-01-16,36.0,36.0,36.0,36.0,0,2.88560350426781,2.88560350426781,2.88560350426781,2.88560350426781,0,0.0,1.0
1992-01-17,36.75,36.75,36.75,36.75,1320,2.94572024394006,2.94572024394006,2.94572024394006,2.94572024394006,16467.9589311968,0.0,1.0
1992-01-20,36.75,36.75,36.75,36.75,0,2.94572024394006,2.94572024394006,2.94572024394006,2.94572024394006,0,0.0,1.0
1992-01-21,36.0,36.0,36.0,36.0,60,2.88560350426781,2.88560350426781,2.88560350426781,2.88560350426781,748.543587781675,0.0,1.0
1992-01-22,36.5,36.5,36.0,36.0,480,2.92568133071597,2.92568133071597,2.88560350426781,2.88560350426781,5988.34870225341,0.0,1.0
1992-01-23,37.0,37.0,37.0,37.0,1260,2.96575915716414,2.96575915716414,2.96575915716414,2.96575915716414,15719.4153434152,0.0,1.0
1992-01-24,37.0,37.0,36.0,36.0,11010,2.96575915716414,2.96575915716414,2.88560350426781,2.88560350426781,137357.748357937,0.0,1.0
1992-01-27,37.0,37.0,36.0,36.0,480,2.96575915716414,2.96575915716414,2.88560350426781,2.88560350426781,5988.34870225339,0.0,1.0
1992-01-28,36.0,36.5,36.0,36.25,1410,2.88560350426781,2.92568133071597,2.88560350426781,2.90564241749189,17590.7743128694,0.0,1.0
1992-01-29,37.0,37.0,37.0,37.0,360,2.96575915716414,2.96575915716414,2.96575915716414,2.96575915716414,4491.26152669005,0.0,1.0
1992-01-30,37.0,37.0,36.0,36.0,3180,2.96575915716414,2.96575915716414,2.88560350426781,2.88560350426781,39672.8101524287,0.0,1.0
1992-01-31,37.5,37.5,36.5,37.5,1860,3.0058369836123,3.0058369836123,2.92568133071597,3.0058369836123,23204.8512212319,0.0,1.0
1992-02-03,37.5,37.5,37.5,37.5,120,3.0058369836123,3.0058369836123,3.0058369836123,3.0058369836123,1497.08717556335,0.0,1.0
1992-02-04,37.5,37.5,37.5,37.5,0,3.0058369836123,3.0058369836123,3.0058369836123,3.0058369836123,0,0.0,1.0
1992-02-05,37.0,38.5,37.0,38.5,120,2.96575915716414,3.08599263650863,2.96575915716414,3.08599263650863,1497.08717556335,0.0,1.0
1992-02-06,37.0,37.0,37.0,37.0,0,2.96575915716414,2.96575915716414,2.96575915716414,2.96575915716414,0,0.0,1.0
1992-02-07,37.0,38.5,36.75,36.75,3660,2.96575915716414,3.08599263650863,2.94572024394006,2.94572024394006,45661.1588546821,0.0,1.0
1992-02-10,39.25,39.25,37.75,38.5,9630,3.14610937618088,3.14610937618088,3.02587589683638,3.08599263650863,120141.245838959,0.0,1.0
1992-02-11,38.0,38.0,38.0,38.0,120,3.04591481006047,3.04591481006047,3.04591481006047,3.04591481006047,1497.08717556335,0.0,1.0
1992-02-12,39.5,39.5,38.0,39.5,2790,3.16614828940496,3.16614828940496,3.04591481006047,3.16614828940496,34807.2768318479,0.0,1.0
1992-02-13,38.25,38.25,38.25,38.25,60,3.06595372328455,3.06595372328455,3.06595372328455,3.06595372328455,748.543587781674,0.0,1.0
1992-02-14,38.25,38.25,38.25,38.25,0,3.06595372328455,3.06595372328455,3.06595372328455,3.06595372328455,0,0.0,1.0
1992-02-18,38.25,38.25,38.25,38.25,0,3.06595372328455,3.06595372328455,3.06595372328455,3.06595372328455,0,0.0,1.0
1992-02-19,38.5,38.5,38.5,38.5,120,3.08599263650863,3.08599263650863,3.08599263650863,3.08599263650863,1497.08717556335,0.0,1.0
1992-02-20,38.5,38.5,38.5,38.5,870,3.08599263650863,3.08599263650863,3.08599263650863,3.08599263650863,10853.8820228343,0.0,1.0
1992-02-21,39.0,39.0,39.0,39.0,360,3.12607046295679,3.12607046295679,3.12607046295679,3.12607046295679,4491.26152669005,0.0,1.0
1992-02-24,40.5,40.5,38.5,39.25,930,3.24630394230129,3.24630394230129,3.08599263650863,3.14610937618088,11602.4256106159,0.0,1.0
1992-02-25,40.5,40.5,38.5,40.5,480,3.24630394230129,3.24630394230129,3.08599263650863,3.24630394230129,5988.34870225339,0.0,1.0
1992-02-26,39.37,39.37,38.5,38.5,1410,3.15572805452844,3.15572805452844,3.08599263650863,3.08599263650863,17590.7743128693,0.0,1.0
1992-02-27,40.5,40.5,40.5,40.5,360,3.24630394230129,3.24630394230129,3.24630394230129,3.24630394230129,4491.26152669004,0.0,1.0
1992-02-28,40.0,40.0,38.5,38.5,420,3.20622611585312,3.20622611585312,3.08599263650863,3.08599263650863,5239.80511447173,0.0,1.0
1992-03-02,38.5,40.5,38.5,40.5,3180,3.11244400196442,3.27412940466387,3.11244400196442,3.27412940466387,39335.6474599152,0.33,1.0
1992-03-03,38.5,38.5,38.5,38.5,60,3.11244400196442,3.11244400196442,3.11244400196442,3.11244400196442,742.18202754557,0.0,1.0
1992-03-04,40.5,40.5,40.5,40.5,60,3.27412940466387,3.27412940466387,3.27412940466387,3.27412940466387,742.18202754557,0.0,1.0
1992-03-05,38.5,38.5,38.5,38.5,60,3.11244400196442,3.11244400196442,3.11244400196442,3.11244400196442,742.18202754557,0.0,1.0
1992-03-06,38.5,39.25,38.5,39.0,1410,3.11244400196442,3.17307602797671,3.11244400196442,3.15286535263928,17441.2776473209,0.0,1.0
1992-03-09,38.5,39.0,38.5,39.0,360,3.11244400196442,3.15286535263928,3.11244400196442,3.15286535263928,4453.09216527342,0.0,1.0
1992-03-10,40.5,40.5,40.5,40.5,360,3.27412940466387,3.27412940466387,3.27412940466387,3.27412940466387,4453.09216527342,0.0,1.0
1992-03-11,40.5,40.5,39.5,40.5,3660,3.27412940466387,3.27412940466387,3.19328670331414,3.27412940466387,45273.1036802798,0.0,1.0
1992-03-12,40.0,40.0,39.0,39.0,4170,3.23370805398901,3.23370805398901,3.15286535263928,3.15286535263928,51581.650914417,0.0,1.0
1992-03-13,40.5,40.5,38.5,38.5,360,3.27412940466387,3.27412940466387,3.11244400196442,3.11244400196442,4453.09216527342,0.0,1.0
1992-03-16,40.5,40.5,40.5,40.5,0,3.27412940466387,3.27412940466387,3.27412940466387,3.27412940466387,0,0.0,1.0
1992-03-17,40.5,40.5,38.5,38.5,20670,3.27412940466387,3.27412940466387,3.11244400196442,3.11244400196442,255681.708489449,0.0,1.0
1992-03-18,40.0,40.0,40.0,40.0,480,3.23370805398901,3.23370805398901,3.23370805398901,3.23370805398901,5937.45622036455,0.0,1.0
1992-03-19,40.5,40.5,38.5,38.5,120,3.27412940466387,3.27412940466387,3.11244400196442,3.11244400196442,1484.36405509114,0.0,1.0
1992-03-20,40.5,40.5,40.5,40.5,360,3.27412940466387,3.27412940466387,3.27412940466387,3.27412940466387,4453.09216527342,0.0,1.0
1992-03-23,40.5,40.5,40.5,40.5,0,3.27412940466387,3.27412940466387,3.27412940466387,3.27412940466387,0,0.0,1.0
1992-03-24,38.5,39.5,38.5,39.5,3300,3.11244400196442,3.19328670331414,3.11244400196442,3.19328670331414,40820.0115150063,0.0,1.0
1992-03-25,38.5,38.5,38.5,38.5,0,3.11244400196442,3.11244400196442,3.11244400196442,3.11244400196442,0,0.0,1.0
1992-03-26,39.63,39.63,38.5,38.5,13740,3.20379625448961,3.20379625448961,3.11244400196442,3.11244400196442,169959.684307935,0.0,1.0
1992-03-27,39.63,39.63,39.63,39.63,0,3.20379625448961,3.20379625448961,3.20379625448961,3.20379625448961,0,0.0,1.0
1992-03-30,39.63,39.63,39.63,39.63,0,3.20379625448961,3.20379625448961,3.20379625448961,3.20379625448961,0,0.0,1.0
1992-03-31,38.5,38.5,38.5,38.5,1260,3.11244400196442,3.11244400196442,3.11244400196442,3.11244400196442,15585.822578457,0.0,1.0
1992-04-01,38.5,38.5,38.5,38.5,0,3.11244400196442,3.11244400196442,3.11244400196442,3.11244400196442,0,0.0,1.0
1992-04-02,40.12,40.12,38.5,38.5,1020,3.24340917815097,3.24340917815097,3.11244400196442,3.11244400196442,12617.0944682747,0.0,1.0
1992-04-03,39.63,40.5,38.5,38.5,3090,3.20379625448961,3.27412940466387,3.11244400196442,3.11244400196442,38222.3744185968,0.0,1.0
1992-04-06,39.87,39.87,39.87,39.87,60,3.22319850281354,3.22319850281354,3.22319850281354,3.22319850281354,742.18202754557,0.0,1.0
1992-04-07,39.87,39.87,39.87,39.87,0,3.22319850281354,3.22319850281354,3.22319850281354,3.22319850281354,0,0.0,1.0
1992-04-08,39.87,39.87,39.87,39.87,0,3.22319850281354,3.22319850281354,3.22319850281354,3.22319850281354,0,0.0,1.0
1992-04-09,39.87,39.87,39.87,39.87,0,3.22319850281354,3.22319850281354,3.22319850281354,3.22319850281354,0,0.0,1.0
1992-04-10,39.12,39.12,38.5,38.5,4170,3.16256647680125,3.16256647680125,3.11244400196442,3.11244400196442,51581.6509144171,0.0,1.0
1992-04-13,39.12,39.12,39.12,39.12,0,3.16256647680125,3.16256647680125,3.16256647680125,3.16256647680125,0,0.0,1.0
1992-04-14,39.12,39.12,39.12,39.12,0,3.16256647680125,3.16256647680125,3.16256647680125,3.16256647680125,0,0.0,1.0
1992-04-15,39.12,39.12,39.12,39.12,0,3.16256647680125,3.16256647680125,3.16256647680125,3.16256647680125,0,0.0,1.0
1992-04-16,38.5,38.5,38.5,38.5,120,3.11244400196442,3.11244400196442,3.11244400196442,3.11244400196442,1484.36405509114,0.0,1.0
1992-04-20,38.5,39.0,38.5,38.5,870,3.11244400196442,3.15286535263928,3.11244400196442,3.11244400196442,10761.6393994108,0.0,1.0
1992-04-21,40.5,40.5,40.5,40.5,60,3.27412940466387,3.27412940466387,3.27412940466387,3.27412940466387,742.18202754557,0.0,1.0
1992-04-22,40.5,40.5,39.25,40.0,7470,3.27412940466387,3.27412940466387,3.17307602797671,3.23370805398901,92401.6624294234,0.0,1.0
1992-04-23,40.5,40.5,40.5,40.5,120,3.27412940466387,3.27412940466387,3.27412940466387,3.27412940466387,1484.36405509114,0.0,1.0
1992-04-24,40.5,40.5,40.0,40.5,13380,3.27412940466387,3.27412940466387,3.23370805398901,3.27412940466387,165506.592142662,0.0,1.0
1992-04-27,39.75,40.5,39.25,40.5,2310,3.21349737865157,3.27412940466387,3.17307602797671,3.27412940466387,28574.0080605045,0.0,1.0
1992-04-28,40.25,40.25,40.25,40.25,2310,3.25391872932644,3.25391872932644,3.25391872932644,3.25391872932644,28574.0080605044,0.0,1.0
1992-04-29,40.0,40.0,39.0,39.75,930,3.23370805398901,3.23370805398901,3.15286535263928,3.21349737865157,11503.8214269563,0.0,1.0
1992-04-30,40.5,40.5,40.5,40.5,60,3.27412940466387,3.27412940466387,3.27412940466387,3.27412940466387,742.18202754557,0.0,1.0
1992-05-01,40.0,40.5,40.0,40.5,1860,3.23370805398901,3.27412940466387,3.23370805398901,3.27412940466387,23007.6428539126,0.0,1.0
1992-05-04,39.5,39.5,39.5,39.5,60,3.19328670331414,3.19328670331414,3.19328670331414,3.19328670331414,742.182027545571,0.0,1.0
1992-05-05,41.0,41.0,41.0,41.0,360,3.31455075533873,3.31455075533873,3.31455075533873,3.31455075533873,4453.09216527342,0.0,1.0
1992-05-06,41.5,41.5,41.5,41.5,360,3.35497210601359,3.35497210601359,3.35497210601359,3.35497210601359,4453.09216527343,0.0,1.0
1992-05-07,40.87,41.25,40.87,41.25,870,3.30404120416327,3.33476143067616,3.30404120416327,3.33476143067616,10761.6393994108,0.0,1.0
1992-05-08,40.62,40.62,40.25,40.5,8370,3.28383052882584,3.28383052882584,3.25391872932644,3.27412940466387,103534.392842607,0.0,1.0
1992-05-11,40.62,40.62,40.62,40.62,0,3.28383052882584,3.28383052882584,3.28383052882584,3.28383052882584,0,0.0,1.0
1992-05-12,41.5,41.5,39.5,39.5,360,3.35497210601359,3.35497210601359,3.19328670331414,3.19328670331414,4453.09216527343,0.0,1.0
1992-05-13,40.75,40.75,39.5,39.5,870,3.2943400800013,3.2943400800013,3.19328670331414,3.19328670331414,10761.6393994108,0.0,1.0
1992-05-14,40.75,40.75,40.75,40.75,0,3.2943400800013,3.2943400800013,3.2943400800013,3.2943400800013,0,0.0,1.0
1992-05-15,39.5,39.5,39.5,39.5,60,3.19328670331414,3.19328670331414,3.19328670331414,3.19328670331414,742.182027545571,0.0,1.0
1992-05-18,39.5,39.5,39.5,39.5,0,3.19328670331414,3.19328670331414,3.19328670331414,3.19328670331414,0,0.0,1.0
1992-05-19,41.5,41.5,39.5,39.5,1320,3.35497210601359,3.35497210601359,3.19328670331414,3.19328670331414,16328.0046060026,0.0,1.0
1992-05-20,41.0,41.5,41.0,41.5,930,3.31455075533873,3.35497210601359,3.31455075533873,3.35497210601359,11503.8214269563,0.0,1.0
1992-05-21,39.5,41.0,39.5,41.0,16050,3.19328670331414,3.31455075533873,3.19328670331414,3.31455075533873,198533.69236844,0.0,1.0
1992-05-22,41.5,41.5,40.5,40.5,870,3.35497210601359,3.35497210601359,3.27412940466387,3.27412940466387,10761.6393994108,0.0,1.0
1992-05-26,39.5,39.5,39.5,39.5,60,3.19328670331414,3.19328670331414,3.19328670331414,3.19328670331414,742.182027545571,0.0,1.0
1992-05-27,41.5,41.5,40.5,40.5,9330,3.35497210601359,3.35497210601359,3.27412940466387,3.27412940466387,115409.305283336,0.0,1.0
1992-05-28,41.5,41.5,41.5,41.5,0,3.35497210601359,3.35497210601359,3.35497210601359,3.35497210601359,0,0.0,1.0
1992-05-29,42.0,42.0,39.5,39.5,8640,3.39539345668846,3.39539345668846,3.19328670331414,3.19328670331414,106874.211966562,0.0,1.0
1992-06-01,40.0,40.0,40.0,40.0,120,3.23370805398901,3.23370805398901,3.23370805398901,3.23370805398901,1484.36405509114,0.0,1.0
1992-06-02,41.0,41.0,40.0,40.0,930,3.31455075533873,3.31455075533873,3.23370805398901,3.23370805398901,11503.8214269563,0.0,1.0
1992-06-03,41.75,41.75,40.0,40.0,2790,3.37518278135102,3.37518278135102,3.23370805398901,3.23370805398901,34511.4642808691,0.0,1.0
1992-06-04,41.37,41.37,41.37,41.37,1320,3.37114064628354,3.37114064628354,3.37114064628354,3.37114064628354,16198.7901810629,0.33,1.0
1992-06-05,40.0,40.75,40.0,40.75,2700,3.25950267951031,3.32061835475113,3.25950267951031,3.32061835475113,33133.8890067197,0.0,1.0
1992-06-08,40.5,40.5,40.5,40.5,930,3.30024646300419,3.30024646300419,3.30024646300419,3.30024646300419,11412.7839912034,0.0,1.0
1992-06-09,40.5,40.5,40.5,40.5,480,3.30024646300419,3.30024646300419,3.30024646300419,3.30024646300419,5890.46915675016,0.0,1.0
1992-06-10,42.0,42.0,40.75,40.75,8820,3.42247781348583,3.42247781348583,3.32061835475113,3.32061835475113,108237.370755284,0.0,1.0
1992-06-11,42.0,42.0,42.0,42.0,0,3.42247781348583,3.42247781348583,3.42247781348583,3.42247781348583,0,0.0,1.0
1992-06-12,41.5,41.75,40.75,40.75,11430,3.38173402999195,3.40210592173889,3.32061835475113,3.32061835475113,140266.796795113,0.0,1.0
1992-06-15,42.12,42.5,40.75,42.5,11490,3.43225632152436,3.46322159697971,3.32061835475113,3.46322159697971,141003.105439707,0.0,1.0
1992-06-16,41.75,42.25,41.25,41.75,17550,3.40210592173889,3.44284970523277,3.36136213824501,3.40210592173889,215370.278543678,0.0,1.0
1992-06-17,41.5,42.25,40.75,40.75,1860,3.38173402999195,3.44284970523277,3.32061835475113,3.32061835475113,22825.5679824069,0.0,1.0
1992-06-18,41.5,41.5,41.5,41.5,0,3.38173402999195,3.38173402999195,3.38173402999195,3.38173402999195,0,0.0,1.0
1992-06-19,41.5,42.5,41.0,41.5,19290,3.38173402999195,3.46322159697971,3.34099024649807,3.38173402999195,236723.229236897,0.0,1.0
1992-06-22,41.5,41.5,41.5,41.5,0,3.38173402999195,3.38173402999195,3.38173402999195,3.38173402999195,0,0.0,1.0
1992-06-23,42.5,42.5,42.5,42.5,480,3.46322159697971,3.46322159697971,3.46322159697971,3.46322159697971,5890.46915675016,0.0,1.0
1992-06-24,40.75,41.25,40.75,40.75,480,3.32061835475113,3.36136213824501,3.32061835475113,3.32061835475113,5890.46915675016,0.0,1.0
1992-06-25,40.75,40.75,40.75,40.75,60,3.32061835475113,3.32061835475113,3.32061835475113,3.32061835475113,736.30864459377,0.0,1.0
1992-06-26,42.5,42.5,42.5,42.5,120,3.46322159697971,3.46322159697971,3.46322159697971,3.46322159697971,1472.61728918754,0.0,1.0
1992-06-29,40.75,40.75,40.75,40.75,120,3.32061835475113,3.32061835475113,3.32061835475113,3.32061835475113,1472.61728918754,0.0,1.0
1992-06-30,40.75,40.75,40.75,40.75,0,3.32061835475113,3.32061835475113,3.32061835475113,3.32061835475113,0,0.0,1.0
1992-07-01,40.75,40.75,40.75,40.75,420,3.32061835475113,3.32061835475113,3.32061835475113,3.32061835475113,5154.16051215639,0.0,1.0
1992-07-02,40.75,42.5,40.75,42.5,360,3.32061835475113,3.46322159697971,3.32061835475113,3.46322159697971,4417.85186756262,0.0,1.0
1992-07-06,41.0,41.0,41.0,41.0,5970,3.34099024649807,3.34099024649807,3.34099024649807,3.34099024649807,73262.7101370801,0.0,1.0
1992-07-07,42.0,42.0,42.0,42.0,4560,3.42247781348583,3.42247781348583,3.42247781348583,3.42247781348583,55959.4569891265,0.0,1.0
1992-07-08,41.0,42.5,41.0,42.5,930,3.34099024649807,3.46322159697971,3.34099024649807,3.46322159697971,11412.7839912034,0.0,1.0
1992-07-09,41.0,41.0,41.0,41.0,0,3.34099024649807,3.34099024649807,3.34099024649807,3.34099024649807,0,0.0,1.0
1992-07-10,41.0,41.0,41.0,41.0,60,3.34099024649807,3.34099024649807,3.34099024649807,3.34099024649807,736.30864459377,0.0,1.0
1992-07-13,41.0,41.0,41.0,41.0,0,3.34099024649807,3.34099024649807,3.34099024649807,3.34099024649807,0,0.0,1.0
1992-07-14,42.63,43.0,42.0,42.0,1320,3.47381498068811,3.50396538047358,3.42247781348583,3.42247781348583,16198.790181063,0.0,1.0
1992-07-15,41.25,41.25,41.0,41.0,480,3.36136213824501,3.36136213824501,3.34099024649807,3.34099024649807,5890.46915675016,0.0,1.0
1992-07-16,43.0,43.0,43.0,43.0,360,3.50396538047358,3.50396538047358,3.50396538047358,3.50396538047358,4417.85186756263,0.0,1.0
1992-07-17,43.0,43.0,43.0,43.0,0,3.50396538047358,3.50396538047358,3.50396538047358,3.50396538047358,0,0.0,1.0
1992-07-20,42.12,43.0,41.25,41.25,1320,3.43225632152436,3.50396538047358,3.36136213824501,3.36136213824501,16198.7901810629,0.0,1.0
1992-07-21,41.25,42.0,41.25,41.25,930,3.36136213824501,3.42247781348583,3.36136213824501,3.36136213824501,11412.7839912034,0.0,1.0
1992-07-22,41.25,41.25,41.25,41.25,0,3.36136213824501,3.36136213824501,3.36136213824501,3.36136213824501,0,0.0,1.0
1992-07-23,41.25,41.25,41.25,41.25,480,3.36136213824501,3.36136213824501,3.36136213824501,3.36136213824501,5890.46915675016,0.0,1.0
1992-07-24,41.75,41.75,41.25,41.25,3300,3.40210592173889,3.40210592173889,3.36136213824501,3.36136213824501,40496.9754526573,0.0,1.0
1992-07-27,41.75,41.75,41.75,41.75,0,3.40210592173889,3.40210592173889,3.40210592173889,3.40210592173889,0,0.0,1.0
1992-07-28,41.75,41.75,41.75,41.75,0,3.40210592173889,3.40210592173889,3.40210592173889,3.40210592173889,0,0.0,1.0
1992-07-29,41.25,41.25,41.25,41.25,60,3.36136213824501,3.36136213824501,3.36136213824501,3.36136213824501,736.30864459377,0.0,1.0
1992-07-30,41.5,41.5,41.5,41.5,120,3.38173402999195,3.38173402999195,3.38173402999195,3.38173402999195,1472.61728918754,0.0,1.0
1992-07-31,41.5,41.5,41.5,41.5,0,3.38173402999195,3.38173402999195,3.38173402999195,3.38173402999195,0,0.0,1.0
1992-08-03,42.0,42.0,41.25,41.25,1020,3.42247781348583,3.42247781348583,3.36136213824501,3.36136213824501,12517.2469580941,0.0,1.0
1992-08-04,42.0,42.0,42.0,42.0,0,3.42247781348583,3.42247781348583,3.42247781348583,3.42247781348583,0,0.0,1.0
1992-08-05,41.25,41.25,41.25,41.25,60,3.36136213824501,3.36136213824501,3.36136213824501,3.36136213824501,736.30864459377,0.0,1.0
1992-08-06,42.75,42.75,41.25,41.5,12360,3.48359348872664,3.48359348872664,3.36136213824501,3.38173402999195,151679.580786317,0.0,1.0
1992-08-07,42.12,42.12,42.12,42.12,120,3.43225632152436,3.43225632152436,3.43225632152436,3.43225632152436,1472.61728918754,0.0,1.0
1992-08-10,42.0,42.0,42.0,42.0,60,3.42247781348583,3.42247781348583,3.42247781348583,3.42247781348583,736.30864459377,0.0,1.0
1992-08-11,42.0,42.0,42.0,42.0,0,3.42247781348583,3.42247781348583,3.42247781348583,3.42247781348583,0,0.0,1.0
1992-08-12,42.0,42.0,42.0,42.0,1320,3.42247781348583,3.42247781348583,3.42247781348583,3.42247781348583,16198.7901810629,0.0,1.0
1992-08-13,42.0,42.0,42.0,42.0,420,3.42247781348583,3.42247781348583,3.42247781348583,3.42247781348583,5154.16051215639,0.0,1.0
1992-08-14,42.0,42.0,42.0,42.0,0,3.42247781348583,3.42247781348583,3.42247781348583,3.42247781348583,0,0.0,1.0
1992-08-17,41.5,42.75,41.5,42.75,360,3.38173402999195,3.48359348872664,3.38173402999195,3.48359348872664,4417.85186756262,0.0,1.0
1992-08-18,41.5,41.5,41.5,41.5,0,3.38173402999195,3.38173402999195,3.38173402999195,3.38173402999195,0,0.0,1.0
1992-08-19,41.5,41.5,41.5,41.5,0,3.38173402999195,3.38173402999195,3.38173402999195,3.38173402999195,0,0.0,1.0
1992-08-20,41.5,41.5,41.5,41.5,0,3.38173402999195,3.38173402999195,3.38173402999195,3.38173402999195,0,0.0,1.0
1992-08-21,43.0,43.25,41.75,41.75,5070,3.50396538047358,3.52433727222052,3.40210592173889,3.40210592173889,62218.0804681737,0.0,1.0
1992-08-24,43.0,43.0,42.0,42.0,2790,3.50396538047358,3.50396538047358,3.42247781348583,3.42247781348583,34238.3519736104,0.0,1.0
1992-08-25,41.75,42.0,41.75,42.0,360,3.40210592173889,3.42247781348583,3.40210592173889,3.42247781348583,4417.85186756262,0.0,1.0
1992-08-26,43.25,43.25,43.25,43.25,930,3.52433727222052,3.52433727222052,3.52433727222052,3.52433727222052,11412.7839912035,0.0,1.0
1992-08-27,42.5,42.5,42.5,42.5,480,3.46322159697971,3.46322159697971,3.46322159697971,3.46322159697971,5890.46915675016,0.0,1.0
1992-08-28,42.5,42.5,42.5,42.5,0,3.46322159697971,3.46322159697971,3.46322159697971,3.46322159697971,0,0.0,1.0
1992-08-31,43.25,43.25,41.75,41.75,1260,3.52433727222052,3.52433727222052,3.40210592173889,3.40210592173889,15462.4815364692,0.0,1.0
1992-09-01,43.0,43.0,41.75,42.5,4170,3.50396538047358,3.50396538047358,3.40210592173889,3.46322159697971,51173.4507992671,0.0,1.0
1992-09-02,43.0,43.0,41.75,41.75,24810,3.50396538047358,3.50396538047358,3.40210592173889,3.40210592173889,304463.624539524,0.0,1.0
1992-09-03,41.75,42.75,41.75,42.75,3810,3.42899681884485,3.51112847917646,3.42899681884485,3.51112847917646,46388.9319248731,0.33,1.0
1992-09-04,43.25,43.25,43.25,43.25,60,3.55219430934227,3.55219430934227,3.55219430934227,3.55219430934227,730.534361021623,0.0,1.0
1992-09-08,43.0,43.0,42.0,42.0,18540,3.53166139425936,3.53166139425936,3.44952973392775,3.44952973392775,225735.117555682,0.0,1.0
1992-09-09,43.0,43.0,43.0,43.0,0,3.53166139425936,3.53166139425936,3.53166139425936,3.53166139425936,0,0.0,1.0
1992-09-10,43.0,43.0,43.0,43.0,0,3.53166139425936,3.53166139425936,3.53166139425936,3.53166139425936,0,0.0,1.0
1992-09-11,43.5,43.5,42.75,43.25,2790,3.57272722442517,3.57272722442517,3.51112847917646,3.55219430934227,33969.8477875055,0.0,1.0
1992-09-14,43.5,43.5,43.5,43.5,60,3.57272722442517,3.57272722442517,3.57272722442517,3.57272722442517,730.534361021623,0.0,1.0
1992-09-15,42.25,42.25,42.25,42.25,1020,3.47006264901065,3.47006264901065,3.47006264901065,3.47006264901065,12419.0841373676,0.0,1.0
1992-09-16,42.25,42.25,42.25,42.25,0,3.47006264901065,3.47006264901065,3.47006264901065,3.47006264901065,0,0.0,1.0
1992-09-17,43.5,43.5,43.5,43.5,360,3.57272722442517,3.57272722442517,3.57272722442517,3.57272722442517,4383.20616612974,0.0,1.0
1992-09-18,43.5,43.5,43.5,43.5,0,3.57272722442517,3.57272722442517,3.57272722442517,3.57272722442517,0,0.0,1.0
1992-09-21,43.5,43.5,42.5,42.5,10470,3.57272722442517,3.57272722442517,3.49059556409356,3.49059556409356,127478.245998273,0.0,1.0
1992-09-22,43.5,43.5,43.5,43.5,120,3.57272722442517,3.57272722442517,3.57272722442517,3.57272722442517,1461.06872204325,0.0,1.0
1992-09-23,42.5,43.0,42.5,42.5,3090,3.49059556409356,3.53166139425936,3.49059556409356,3.49059556409356,37622.5195926136,0.0,1.0
1992-09-24,43.5,43.5,42.5,43.5,5970,3.57272722442517,3.57272722442517,3.49059556409356,3.57272722442517,72688.1689216515,0.0,1.0
1992-09-25,43.5,43.5,43.5,43.5,0,3.57272722442517,3.57272722442517,3.57272722442517,3.57272722442517,0,0.0,1.0
1992-09-28,43.38,43.38,43.38,43.38,480,3.56287142518538,3.56287142518538,3.56287142518538,3.56287142518538,5844.27488817298,0.0,1.0
1992-09-29,43.0,43.5,43.0,43.5,480,3.53166139425936,3.57272722442517,3.53166139425936,3.57272722442517,5844.27488817299,0.0,1.0
1992-09-30,43.75,43.75,43.75,43.75,930,3.59326013950807,3.59326013950807,3.59326013950807,3.59326013950807,11323.2825958352,0.0,1.0
1992-10-01,43.75,43.75,42.5,42.5,5070,3.59326013950807,3.59326013950807,3.49059556409356,3.49059556409356,61730.1535063272,0.0,1.0
1992-10-02,44.25,44.25,43.25,44.25,2310,3.63432596967388,3.63432596967388,3.55219430934227,3.63432596967388,28125.5728993325,0.0,1.0
1992-10-05,42.5,42.5,42.5,42.5,360,3.49059556409356,3.49059556409356,3.49059556409356,3.49059556409356,4383.20616612974,0.0,1.0
1992-10-06,43.75,43.75,42.5,42.5,420,3.59326013950807,3.59326013950807,3.49059556409356,3.49059556409356,5113.74052715137,0.0,1.0
1992-10-07,43.5,43.5,42.5,42.5,1320,3.57272722442517,3.57272722442517,3.49059556409356,3.49059556409356,16071.7559424757,0.0,1.0
1992-10-08,43.5,43.5,43.5,43.5,0,3.57272722442517,3.57272722442517,3.57272722442517,3.57272722442517,0,0.0,1.0
1992-10-09,43.0,43.0,43.0,43.0,120,3.53166139425936,3.53166139425936,3.53166139425936,3.53166139425936,1461.06872204325,0.0,1.0
1992-10-12,43.0,43.0,43.0,43.0,0,3.53166139425936,3.53166139425936,3.53166139425936,3.53166139425936,0,0.0,1.0
1992-10-13,42.5,42.5,42.5,42.5,60,3.49059556409356,3.49059556409356,3.49059556409356,3.49059556409356,730.534361021623,0.0,1.0
1992-10-14,42.5,42.5,42.5,42.5,0,3.49059556409356,3.49059556409356,3.49059556409356,3.49059556409356,0,0.0,1.0
1992-10-15,44.0,44.0,44.0,44.0,120,3.61379305459098,3.61379305459098,3.61379305459098,3.61379305459098,1461.06872204325,0.0,1.0
1992-10-16,44.0,44.25,44.0,44.25,2700,3.61379305459098,3.63432596967388,3.61379305459098,3.63432596967388,32874.046245973,0.0,1.0
1992-10-19,42.5,42.5,42.5,42.5,420,3.49059556409356,3.49059556409356,3.49059556409356,3.49059556409356,5113.74052715136,0.0,1.0
1992-10-20,42.5,43.0,42.5,43.0,5910,3.49059556409356,3.53166139425936,3.49059556409356,3.53166139425936,71957.6345606299,0.0,1.0
1992-10-21,43.5,44.0,42.5,44.0,1020,3.57272722442517,3.61379305459098,3.49059556409356,3.61379305459098,12419.0841373676,0.0,1.0
1992-10-22,43.5,44.0,42.5,43.5,870,3.57272722442517,3.61379305459098,3.49059556409356,3.57272722442517,10592.7482348135,0.0,1.0
1992-10-23,43.5,43.5,43.5,43.5,0,3.57272722442517,3.57272722442517,3.57272722442517,3.57272722442517,0,0.0,1.0
1992-10-26,42.5,44.5,42.5,44.5,870,3.49059556409356,3.65485888475678,3.49059556409356,3.65485888475678,10592.7482348135,0.0,1.0
1992-10-27,42.5,42.5,42.5,42.5,0,3.49059556409356,3.49059556409356,3.49059556409356,3.49059556409356,0,0.0,1.0
1992-10-28,42.5,42.5,42.5,42.5,0,3.49059556409356,3.49059556409356,3.49059556409356,3.49059556409356,0,0.0,1.0
1992-10-29,44.5,44.5,44.5,44.5,480,3.65485888475678,3.65485888475678,3.65485888475678,3.65485888475678,5844.27488817299,0.0,1.0
1992-10-30,43.25,43.25,42.75,42.75,6900,3.55219430934227,3.55219430934227,3.51112847917646,3.51112847917646,84011.4515174866,0.0,1.0
1992-11-02,44.75,44.75,44.0,44.0,2160,3.67539179983969,3.67539179983969,3.61379305459098,3.61379305459098,26299.2369967784,0.0,1.0
1992-11-03,44.0,44.0,44.0,44.0,120,3.61379305459098,3.61379305459098,3.61379305459098,3.61379305459098,1461.06872204325,0.0,1.0
1992-11-04,44.0,44.0,44.0,44.0,0,3.61379305459098,3.61379305459098,3.61379305459098,3.61379305459098,0,0.0,1.0
1992-11-05,43.0,44.75,43.0,44.25,3180,3.53166139425936,3.67539179983969,3.53166139425936,3.63432596967388,38718.3211341461,0.0,1.0
1992-11-06,44.5,44.75,44.5,44.75,120,3.65485888475678,3.67539179983969,3.65485888475678,3.67539179983969,1461.06872204325,0.0,1.0
1992-11-09,44.5,44.5,44.5,44.5,0,3.65485888475678,3.65485888475678,3.65485888475678,3.65485888475678,0,0.0,1.0
1992-11-10,44.5,44.5,44.5,44.5,0,3.65485888475678,3.65485888475678,3.65485888475678,3.65485888475678,0,0.0,1.0
1992-11-11,44.5,44.5,44.5,44.5,0,3.65485888475678,3.65485888475678,3.65485888475678,3.65485888475678,0,0.0,1.0
1992-11-12,43.0,43.0,43.0,43.0,60,3.53166139425936,3.53166139425936,3.53166139425936,3.53166139425936,730.534361021624,0.0,1.0
1992-11-13,44.75,44.75,43.5,43.5,7290,3.67539179983969,3.67539179983969,3.57272722442517,3.57272722442517,88759.9248641272,0.0,1.0
1992-11-16,44.75,44.75,42.75,42.75,480,3.67539179983969,3.67539179983969,3.51112847917646,3.51112847917646,5844.27488817298,0.0,1.0
1992-11-17,44.75,44.75,44.75,44.75,1770,3.67539179983969,3.67539179983969,3.67539179983969,3.67539179983969,21550.7636501379,0.0,1.0
1992-11-18,44.75,44.75,44.75,44.75,0,3.67539179983969,3.67539179983969,3.67539179983969,3.67539179983969,0,0.0,1.0
1992-11-19,44.75,44.75,44.75,44.75,0,3.67539179983969,3.67539179983969,3.67539179983969,3.67539179983969,0,0.0,1.0
1992-11-20,44.5,44.5,42.75,42.75,4560,3.65485888475678,3.65485888475678,3.51112847917646,3.51112847917646,55520.6114376434,0.0,1.0
1992-11-23,43.5,43.5,43.0,43.0,11550,3.57272722442517,3.57272722442517,3.53166139425936,3.53166139425936,140627.864496663,0.0,1.0
1992-11-24,43.5,43.5,43.5,43.5,0,3.57272722442517,3.57272722442517,3.57272722442517,3.57272722442517,0,0.0,1.0
1992-11-25,44.5,44.5,44.5,44.5,360,3.65485888475678,3.65485888475678,3.65485888475678,3.65485888475678,4383.20616612974,0.0,1.0
1992-11-27,43.5,44.5,43.5,44.5,3180,3.57272722442517,3.65485888475678,3.57272722442517,3.65485888475678,38718.321134146,0.0,1.0
1992-11-30,43.5,44.5,43.5,44.5,4230,3.57272722442517,3.65485888475678,3.57272722442517,3.65485888475678,51502.6724520245,0.0,1.0
1992-12-01,44.0,44.5,43.5,43.5,3660,3.61379305459098,3.65485888475678,3.57272722442517,3.57272722442517,44562.596022319,0.0,1.0
1992-12-02,45.0,45.0,43.5,45.0,4560,3.69592471492259,3.69592471492259,3.57272722442517,3.69592471492259,55520.6114376434,0.0,1.0
1992-12-03,40.5,40.5,39.75,40.5,930,3.34399055040163,3.34399055040163,3.28206479946826,3.34399055040163,11263.4887665805,0.215,1.0
1992-12-04,40.5,40.5,40.5,40.5,480,3.34399055040163,3.34399055040163,3.34399055040163,3.34399055040163,5813.41355694476,0.0,1.0
1992-12-07,39.5,39.75,39.5,39.75,1410,3.26142288249048,3.28206479946826,3.26142288249048,3.28206479946826,17076.9023235252,0.0,1.0
1992-12-08,40.0,40.5,38.75,38.75,3810,3.30270671644605,3.34399055040163,3.19949713155711,3.19949713155711,46143.9701082491,0.0,1.0
1992-12-09,40.25,40.25,39.25,39.25,870,3.32334863342384,3.32334863342384,3.24078096551269,3.24078096551269,10536.8120719624,0.0,1.0
1992-12-10,40.25,40.25,39.25,39.25,870,3.32334863342384,3.32334863342384,3.24078096551269,3.24078096551269,10536.8120719624,0.0,1.0
1992-12-11,40.0,40.5,40.0,40.5,1320,3.30270671644605,3.34399055040163,3.30270671644605,3.34399055040163,15986.8872815981,0.0,1.0
1992-12-14,38.88,39.63,38.88,39.63,930,3.21023092838556,3.27215667931893,3.21023092838556,3.27215667931893,11263.4887665805,0.0,1.0
1992-12-15,38.88,38.88,38.88,38.88,0,3.21023092838556,3.21023092838556,3.21023092838556,3.21023092838556,0,0.0,1.0
1992-12-16,40.5,40.5,40.5,40.5,2850,3.34399055040163,3.34399055040163,3.34399055040163,3.34399055040163,34517.1429943595,0.0,1.0
1992-12-17,40.5,40.5,40.5,40.5,0,3.34399055040163,3.34399055040163,3.34399055040163,3.34399055040163,0,0.0,1.0
1992-12-18,38.75,38.75,38.75,38.75,120,3.19949713155711,3.19949713155711,3.19949713155711,3.19949713155711,1453.35338923619,0.0,1.0
1992-12-21,40.25,40.5,38.75,38.75,5130,3.32334863342384,3.34399055040163,3.19949713155711,3.19949713155711,62130.8573898472,0.0,1.0
1992-12-22,40.0,40.0,39.0,39.0,1950,3.30270671644605,3.30270671644605,3.2201390485349,3.2201390485349,23616.9925750881,0.0,1.0
1992-12-23,39.75,39.75,39.75,39.75,120,3.28206479946826,3.28206479946826,3.28206479946826,3.28206479946826,1453.35338923619,0.0,1.0
1992-12-24,40.5,40.5,40.5,40.5,60,3.34399055040163,3.34399055040163,3.34399055040163,3.34399055040163,726.676694618095,0.0,1.0
1992-12-28,39.0,40.0,39.0,40.0,2160,3.2201390485349,3.30270671644605,3.2201390485349,3.30270671644605,26160.3610062514,0.0,1.0
1992-12-29,39.75,39.75,39.75,39.75,60,3.28206479946826,3.28206479946826,3.28206479946826,3.28206479946826,726.676694618096,0.0,1.0
1992-12-30,39.0,40.5,39.0,40.5,1860,3.2201390485349,3.34399055040163,3.2201390485349,3.34399055040163,22526.977533161,0.0,1.0
1992-12-31,39.0,39.0,39.0,39.0,930,3.2201390485349,3.2201390485349,3.2201390485349,3.2201390485349,11263.4887665805,0.0,1.0
1993-01-04,40.5,40.5,39.0,39.0,1260,3.34399055040163,3.34399055040163,3.2201390485349,3.2201390485349,15260.21058698,0.0,1.0
1993-01-05,40.5,40.5,39.87,40.5,1320,3.34399055040163,3.34399055040163,3.2919729196176,3.34399055040163,15986.8872815981,0.0,1.0
1993-01-06,39.75,39.75,39.0,39.75,15600,3.28206479946826,3.28206479946826,3.2201390485349,3.28206479946826,188935.940600705,0.0,1.0
1993-01-07,39.5,40.75,39.0,39.87,53910,3.26142288249048,3.36463246737942,3.2201390485349,3.2919729196176,652919.010114358,0.0,1.0
1993-01-08,40.0,40.38,40.0,40.38,420,3.30270671644605,3.33408243025229,3.30270671644605,3.33408243025229,5086.73686232667,0.0,1.0
1993-01-11,40.5,40.5,40.5,40.5,420,3.34399055040163,3.34399055040163,3.34399055040163,3.34399055040163,5086.73686232666,0.0,1.0
1993-01-12,40.5,40.5,39.37,40.25,2700,3.34399055040163,3.34399055040163,3.25068908566203,3.32334863342384,32700.4512578143,0.0,1.0
1993-01-13,39.0,40.0,39.0,39.63,8370,3.2201390485349,3.30270671644605,3.2201390485349,3.27215667931893,101371.398899224,0.0,1.0
1993-01-14,39.37,39.87,39.0,39.0,21600,3.25068908566203,3.2919729196176,3.2201390485349,3.2201390485349,261603.610062514,0.0,1.0
1993-01-15,39.37,39.37,39.37,39.37,0,3.25068908566203,3.25068908566203,3.25068908566203,3.25068908566203,0,0.0,1.0
1993-01-18,39.37,39.37,39.37,39.37,0,3.25068908566203,3.25068908566203,3.25068908566203,3.25068908566203,0,0.0,1.0
1993-01-19,41.0,41.0,41.0,41.0,60,3.3852743843572,3.3852743843572,3.3852743843572,3.3852743843572,726.676694618096,0.0,1.0
1993-01-20,41.0,41.0,41.0,41.0,120,3.3852743843572,3.3852743843572,3.3852743843572,3.3852743843572,1453.35338923619,0.0,1.0
1993-01-21,40.87,40.87,39.75,40.75,5580,3.37454058752875,3.37454058752875,3.28206479946826,3.36463246737942,67580.9325994829,0.0,1.0
1993-01-22,41.0,41.0,39.0,39.0,6450,3.3852743843572,3.3852743843572,3.2201390485349,3.2201390485349,78117.7446714453,0.0,1.0
1993-01-25,41.0,41.0,41.0,41.0,1260,3.3852743843572,3.3852743843572,3.3852743843572,3.3852743843572,15260.21058698,0.0,1.0
1993-01-26,41.0,41.0,39.5,41.0,930,3.3852743843572,3.3852743843572,3.26142288249048,3.3852743843572,11263.4887665805,0.0,1.0
1993-01-27,41.0,41.0,41.0,41.0,480,3.3852743843572,3.3852743843572,3.3852743843572,3.3852743843572,5813.41355694477,0.0,1.0
1993-01-28,40.0,41.0,40.0,41.0,360,3.30270671644605,3.3852743843572,3.30270671644605,3.3852743843572,4360.06016770857,0.0,1.0
1993-01-29,39.5,41.0,39.5,41.0,420,3.26142288249048,3.3852743843572,3.26142288249048,3.3852743843572,5086.73686232666,0.0,1.0
1993-02-01,39.5,39.5,39.5,39.5,0,3.26142288249048,3.26142288249048,3.26142288249048,3.26142288249048,0,0.0,1.0
1993-02-02,39.5,39.5,39.5,39.5,0,3.26142288249048,3.26142288249048,3.26142288249048,3.26142288249048,0,0.0,1.0
1993-02-03,39.5,40.75,39.5,40.75,360,3.26142288249048,3.36463246737942,3.26142288249048,3.36463246737942,4360.06016770857,0.0,1.0
1993-02-04,40.5,40.5,40.5,40.5,60,3.34399055040163,3.34399055040163,3.34399055040163,3.34399055040163,726.676694618095,0.0,1.0
1993-02-05,40.38,40.38,39.5,39.5,4170,3.33408243025229,3.33408243025229,3.26142288249048,3.26142288249048,50504.0302759576,0.0,1.0
1993-02-08,40.38,40.38,40.38,40.38,0,3.33408243025229,3.33408243025229,3.33408243025229,3.33408243025229,0,0.0,1.0
1993-02-09,41.0,41.0,40.0,40.0,120,3.3852743843572,3.3852743843572,3.30270671644605,3.30270671644605,1453.35338923619,0.0,1.0
1993-02-10,40.5,41.0,40.5,40.75,1020,3.34399055040163,3.3852743843572,3.34399055040163,3.36463246737942,12353.5038085076,0.0,1.0
1993-02-11,39.5,39.5,39.5,39.5,1860,3.26142288249048,3.26142288249048,3.26142288249048,3.26142288249048,22526.9775331609,0.0,1.0
1993-02-12,39.75,41.0,39.5,41.0,2160,3.28206479946826,3.3852743843572,3.26142288249048,3.3852743843572,26160.3610062515,0.0,1.0
1993-02-16,40.5,40.5,39.5,39.5,23490,3.34399055040163,3.34399055040163,3.26142288249048,3.26142288249048,284493.925942984,0.0,1.0
1993-02-17,40.5,40.5,39.5,39.5,420,3.34399055040163,3.34399055040163,3.26142288249048,3.26142288249048,5086.73686232666,0.0,1.0
1993-02-18,40.5,40.5,40.5,40.5,0,3.34399055040163,3.34399055040163,3.34399055040163,3.34399055040163,0,0.0,1.0
1993-02-19,39.5,39.5,39.5,39.5,60,3.26142288249048,3.26142288249048,3.26142288249048,3.26142288249048,726.676694618095,0.0,1.0
1993-02-22,39.5,40.5,39.5,39.5,8730,3.26142288249048,3.34399055040163,3.26142288249048,3.26142288249048,105731.459066933,0.0,1.0
1993-02-23,40.0,40.75,39.5,40.5,25410,3.30270671644605,3.36463246737942,3.26142288249048,3.34399055040163,307747.580170764,0.0,1.0
1993-02-24,41.0,41.0,40.5,40.5,870,3.3852743843572,3.3852743843572,3.34399055040163,3.34399055040163,10536.8120719624,0.0,1.0
1993-02-25,39.25,39.25,39.25,39.25,60,3.24078096551269,3.24078096551269,3.24078096551269,3.24078096551269,726.676694618095,0.0,1.0
1993-02-26,39.25,41.0,39.25,39.75,930,3.24078096551269,3.3852743843572,3.24078096551269,3.28206479946826,11263.4887665805,0.0,1.0
1993-03-01,41.0,41.0,41.0,41.0,120,3.41252171476788,3.41252171476788,3.41252171476788,3.41252171476788,1441.7490674736,0.33,1.0
1993-03-02,39.25,41.0,39.25,41.0,1770,3.26686530011316,3.41252171476788,3.26686530011316,3.41252171476788,21265.7987452356,0.0,1.0
1993-03-03,40.75,40.75,39.25,39.25,16110,3.39171365553149,3.39171365553149,3.26686530011316,3.26686530011316,193554.812308331,0.0,1.0
1993-03-04,40.5,41.0,40.5,41.0,1020,3.3709055962951,3.41252171476788,3.3709055962951,3.41252171476788,12254.8670735256,0.0,1.0
1993-03-05,40.75,40.75,40.12,40.12,1950,3.39171365553149,3.39171365553149,3.33927734625579,3.33927734625579,23428.422346446,0.0,1.0
1993-03-08,40.75,40.75,40.75,40.75,0,3.39171365553149,3.39171365553149,3.39171365553149,3.39171365553149,0,0.0,1.0
1993-03-09,40.75,40.75,40.75,40.75,0,3.39171365553149,3.39171365553149,3.39171365553149,3.39171365553149,0,0.0,1.0
1993-03-10,40.87,40.87,40.0,40.62,15660,3.40170152396496,3.40170152396496,3.32928947782232,3.38089346472857,188148.253305305,0.0,1.0
1993-03-11,40.87,40.87,40.87,40.87,480,3.40170152396496,3.40170152396496,3.40170152396496,3.40170152396496,5766.99626989439,0.0,1.0
1993-03-12,41.0,41.0,39.25,39.25,1860,3.41252171476788,3.41252171476788,3.26686530011316,3.26686530011316,22347.1105458408,0.0,1.0
1993-03-15,39.25,40.0,39.25,39.25,360,3.26686530011316,3.32928947782232,3.26686530011316,3.26686530011316,4325.24720242079,0.0,1.0
1993-03-16,39.25,39.25,39.25,39.25,0,3.26686530011316,3.26686530011316,3.26686530011316,3.26686530011316,0,0.0,1.0
1993-03-17,39.5,39.5,39.5,39.5,60,3.28767335934955,3.28767335934955,3.28767335934955,3.28767335934955,720.874533736798,0.0,1.0
1993-03-18,39.25,41.0,39.25,39.5,8190,3.26686530011316,3.41252171476788,3.26686530011316,3.28767335934955,98399.373855073,0.0,1.0
1993-03-19,40.62,41.13,40.0,40.62,15090,3.38089346472857,3.42334190557081,3.32928947782232,3.38089346472857,181299.945234805,0.0,1.0
1993-03-22,41.37,41.37,40.0,40.0,22230,3.44331764243774,3.44331764243774,3.32928947782232,3.32928947782232,267084.014749484,0.0,1.0
1993-03-23,41.37,41.37,41.37,41.37,0,3.44331764243774,3.44331764243774,3.44331764243774,3.44331764243774,0,0.0,1.0
1993-03-24,41.75,41.75,41.75,41.75,120,3.47494589247705,3.47494589247705,3.47494589247705,3.47494589247705,1441.7490674736,0.0,1.0
1993-03-25,41.0,41.0,40.0,40.0,1950,3.41252171476788,3.41252171476788,3.32928947782232,3.32928947782232,23428.422346446,0.0,1.0
1993-03-26,41.5,41.75,41.5,41.62,9240,3.45413783324066,3.47494589247705,3.45413783324066,3.46412570167413,111014.678195467,0.0,1.0
1993-03-29,41.75,41.75,40.0,41.75,870,3.47494589247705,3.47494589247705,3.32928947782232,3.47494589247705,10452.6807391836,0.0,1.0
1993-03-30,41.75,41.75,41.75,41.75,0,3.47494589247705,3.47494589247705,3.47494589247705,3.47494589247705,0,0.0,1.0
1993-03-31,40.0,41.75,40.0,41.75,480,3.32928947782232,3.47494589247705,3.32928947782232,3.47494589247705,5766.9962698944,0.0,1.0
1993-04-01,41.5,41.75,41.5,41.75,870,3.45413783324066,3.47494589247705,3.45413783324066,3.47494589247705,10452.6807391836,0.0,1.0
1993-04-02,41.25,41.25,41.25,41.25,60,3.43332977400427,3.43332977400427,3.43332977400427,3.43332977400427,720.8745337368,0.0,1.0
1993-04-05,40.25,40.25,40.25,40.25,60,3.35009753705871,3.35009753705871,3.35009753705871,3.35009753705871,720.8745337368,0.0,1.0
1993-04-06,41.75,41.75,41.25,41.75,420,3.47494589247705,3.47494589247705,3.43332977400427,3.47494589247705,5046.1217361576,0.0,1.0
1993-04-07,41.37,41.37,40.5,40.5,36840,3.44331764243774,3.44331764243774,3.3709055962951,3.3709055962951,442616.963714395,0.0,1.0
1993-04-08,41.0,41.75,40.5,40.5,19860,3.41252171476788,3.47494589247705,3.3709055962951,3.3709055962951,238609.470666881,0.0,1.0
1993-04-12,40.25,40.25,40.25,40.25,1260,3.35009753705871,3.35009753705871,3.35009753705871,3.35009753705871,15138.3652084728,0.0,1.0
1993-04-13,42.0,42.0,40.25,40.25,480,3.49575395171344,3.49575395171344,3.35009753705871,3.35009753705871,5766.99626989439,0.0,1.0
1993-04-14,40.5,42.0,40.25,42.0,3090,3.3709055962951,3.49575395171344,3.35009753705871,3.49575395171344,37125.0384874452,0.0,1.0
1993-04-15,42.0,42.0,41.62,41.62,7740,3.49575395171344,3.49575395171344,3.46412570167413,3.46412570167413,92992.8148520471,0.0,1.0
1993-04-16,40.75,40.75,40.75,40.75,1320,3.39171365553149,3.39171365553149,3.39171365553149,3.39171365553149,15859.2397422096,0.0,1.0
1993-04-19,41.0,42.0,41.0,42.0,1770,3.41252171476788,3.49575395171344,3.41252171476788,3.49575395171344,21265.7987452356,0.0,1.0
1993-04-20,42.0,42.0,41.0,41.0,870,3.49575395171344,3.49575395171344,3.41252171476788,3.41252171476788,10452.6807391836,0.0,1.0
1993-04-21,41.0,42.0,41.0,42.0,1020,3.41252171476788,3.49575395171344,3.41252171476788,3.49575395171344,12254.8670735256,0.0,1.0
1993-04-22,41.0,41.0,41.0,41.0,0,3.41252171476788,3.41252171476788,3.41252171476788,3.41252171476788,0,0.0,1.0
1993-04-23,42.0,42.0,41.25,41.62,6810,3.49575395171344,3.49575395171344,3.43332977400427,3.46412570167413,81819.2595791267,0.0,1.0
1993-04-26,42.0,42.0,42.0,42.0,0,3.49575395171344,3.49575395171344,3.49575395171344,3.49575395171344,0,0.0,1.0
1993-04-27,42.0,42.0,42.0,42.0,0,3.49575395171344,3.49575395171344,3.49575395171344,3.49575395171344,0,0.0,1.0
1993-04-28,41.25,42.25,41.25,41.75,1770,3.43332977400427,3.51656201094983,3.43332977400427,3.47494589247705,21265.7987452356,0.0,1.0
1993-04-29,41.25,43.0,41.25,43.0,1020,3.43332977400427,3.578986188659,3.43332977400427,3.578986188659,12254.8670735256,0.0,1.0
1993-04-30,41.5,43.25,41.5,41.5,2310,3.45413783324066,3.59979424789539,3.45413783324066,3.45413783324066,27753.6695488668,0.0,1.0
1993-05-03,42.75,43.25,41.5,41.5,1320,3.55817812942261,3.59979424789539,3.45413783324066,3.45413783324066,15859.2397422096,0.0,1.0
1993-05-04,42.63,43.0,41.5,42.75,11010,3.54819026098914,3.578986188659,3.45413783324066,3.55817812942261,132280.476940703,0.0,1.0
1993-05-05,42.0,42.75,42.0,42.75,2850,3.49575395171344,3.55817812942261,3.49575395171344,3.55817812942261,34241.540352498,0.0,1.0
1993-05-06,42.75,43.25,41.5,41.5,2160,3.55817812942261,3.59979424789539,3.45413783324066,3.45413783324066,25951.4832145248,0.0,1.0
1993-05-07,42.75,43.25,42.0,42.0,4680,3.55817812942261,3.59979424789539,3.49575395171344,3.49575395171344,56228.2136314703,0.0,1.0
1993-05-10,42.63,43.0,42.25,42.25,15090,3.54819026098914,3.578986188659,3.51656201094983,3.51656201094983,181299.945234805,0.0,1.0
1993-05-11,43.25,43.25,43.25,43.25,120,3.59979424789539,3.59979424789539,3.59979424789539,3.59979424789539,1441.7490674736,0.0,1.0
1993-05-12,43.25,43.25,43.25,43.25,0,3.59979424789539,3.59979424789539,3.59979424789539,3.59979424789539,0,0.0,1.0
1993-05-13,43.25,43.25,42.0,42.0,870,3.59979424789539,3.59979424789539,3.49575395171344,3.49575395171344,10452.6807391836,0.0,1.0
1993-05-14,43.25,43.25,43.25,43.25,0,3.59979424789539,3.59979424789539,3.59979424789539,3.59979424789539,0,0.0,1.0
1993-05-17,43.25,43.25,43.25,43.25,60,3.59979424789539,3.59979424789539,3.59979424789539,3.59979424789539,720.874533736799,0.0,1.0
1993-05-18,43.25,43.25,43.25,43.25,420,3.59979424789539,3.59979424789539,3.59979424789539,3.59979424789539,5046.12173615759,0.0,1.0
1993-05-19,43.5,43.5,42.25,43.25,6990,3.62060230713178,3.62060230713178,3.51656201094983,3.59979424789539,83981.8831803371,0.0,1.0
1993-05-20,42.25,42.25,42.25,42.25,420,3.51656201094983,3.51656201094983,3.51656201094983,3.51656201094983,5046.1217361576,0.0,1.0
1993-05-21,42.25,42.25,42.25,42.25,930,3.51656201094983,3.51656201094983,3.51656201094983,3.51656201094983,11173.5552729204,0.0,1.0
1993-05-24,42.25,42.25,42.25,42.25,1020,3.51656201094983,3.51656201094983,3.51656201094983,3.51656201094983,12254.8670735256,0.0,1.0
1993-05-25,42.25,42.25,42.25,42.25,0,3.51656201094983,3.51656201094983,3.51656201094983,3.51656201094983,0,0.0,1.0
1993-05-26,43.25,44.0,43.25,44.0,480,3.59979424789539,3.66221842560456,3.59979424789539,3.66221842560456,5766.99626989439,0.0,1.0
1993-05-27,43.25,43.25,42.5,43.25,1260,3.59979424789539,3.59979424789539,3.53737007018622,3.59979424789539,15138.3652084728,0.0,1.0
1993-05-28,44.0,44.0,43.5,43.5,3090,3.68968506379659,3.68968506379659,3.64775682443527,3.64775682443527,36848.6734366701,0.33,1.0
1993-06-01,43.5,43.5,43.5,43.5,60,3.64775682443527,3.64775682443527,3.64775682443527,3.64775682443527,715.508222071264,0.0,1.0
1993-06-02,43.5,43.5,43.5,43.5,0,3.64775682443527,3.64775682443527,3.64775682443527,3.64775682443527,0,0.0,1.0
1993-06-03,44.0,44.0,43.5,43.5,930,3.68968506379659,3.68968506379659,3.64775682443527,3.64775682443527,11090.3774421046,0.0,1.0
1993-06-04,43.5,43.5,42.25,42.25,930,3.64775682443527,3.64775682443527,3.54293622603195,3.54293622603195,11090.3774421046,0.0,1.0
1993-06-07,42.25,42.25,42.25,42.25,360,3.54293622603195,3.54293622603195,3.54293622603195,3.54293622603195,4293.04933242759,0.0,1.0
1993-06-08,42.25,42.25,42.25,42.25,0,3.54293622603195,3.54293622603195,3.54293622603195,3.54293622603195,0,0.0,1.0
1993-06-09,42.25,42.25,42.25,42.25,120,3.54293622603195,3.54293622603195,3.54293622603195,3.54293622603195,1431.01644414253,0.0,1.0
1993-06-10,42.25,44.0,42.25,44.0,930,3.54293622603195,3.68968506379659,3.54293622603195,3.68968506379659,11090.3774421046,0.0,1.0
1993-06-11,44.0,44.0,44.0,44.0,120,3.68968506379659,3.68968506379659,3.68968506379659,3.68968506379659,1431.01644414253,0.0,1.0
1993-06-14,43.38,44.0,43.38,44.0,2790,3.63769404698855,3.68968506379659,3.63769404698855,3.68968506379659,33271.1323263138,0.0,1.0
1993-06-15,42.25,42.25,42.25,42.25,120,3.54293622603195,3.54293622603195,3.54293622603195,3.54293622603195,1431.01644414253,0.0,1.0
1993-06-16,43.38,43.38,43.38,43.38,360,3.63769404698855,3.63769404698855,3.63769404698855,3.63769404698855,4293.04933242759,0.0,1.0
1993-06-17,42.25,44.0,42.25,44.0,360,3.54293622603195,3.68968506379659,3.54293622603195,3.68968506379659,4293.04933242759,0.0,1.0
1993-06-18,43.0,44.0,43.0,44.0,5520,3.60582858507394,3.68968506379659,3.60582858507394,3.68968506379659,65826.7564305564,0.0,1.0
1993-06-21,43.0,44.0,43.0,44.0,1860,3.60582858507394,3.68968506379659,3.60582858507394,3.68968506379659,22180.7548842092,0.0,1.0
1993-06-22,42.75,42.75,42.25,42.25,2790,3.58486446539328,3.58486446539328,3.54293622603195,3.54293622603195,33271.1323263138,0.0,1.0
1993-06-23,42.75,42.75,42.75,42.75,0,3.58486446539328,3.58486446539328,3.58486446539328,3.58486446539328,0,0.0,1.0
1993-06-24,43.0,43.25,43.0,43.0,420,3.60582858507394,3.6267927047546,3.60582858507394,3.60582858507394,5008.55755449885,0.0,1.0
1993-06-25,43.0,43.0,43.0,43.0,0,3.60582858507394,3.60582858507394,3.60582858507394,3.60582858507394,0,0.0,1.0
1993-06-28,44.0,44.0,44.0,44.0,1260,3.68968506379659,3.68968506379659,3.68968506379659,3.68968506379659,15025.6726634966,0.0,1.0
1993-06-29,42.25,42.25,42.25,42.25,1950,3.54293622603195,3.54293622603195,3.54293622603195,3.54293622603195,23254.0172173161,0.0,1.0
1993-06-30,42.25,42.25,42.25,42.25,0,3.54293622603195,3.54293622603195,3.54293622603195,3.54293622603195,0,0.0,1.0
1993-07-01,42.5,44.0,42.5,43.5,1260,3.56390034571262,3.68968506379659,3.56390034571262,3.64775682443527,15025.6726634965,0.0,1.0
1993-07-02,44.0,44.25,42.5,42.5,5430,3.68968506379659,3.71064918347725,3.56390034571262,3.56390034571262,64753.4940974495,0.0,1.0
1993-07-06,44.25,44.25,44.0,44.0,3660,3.71064918347725,3.71064918347725,3.68968506379659,3.68968506379659,43646.0015463472,0.0,1.0
1993-07-07,44.25,44.25,42.75,42.75,420,3.71064918347725,3.71064918347725,3.58486446539328,3.58486446539328,5008.55755449886,0.0,1.0
1993-07-08,43.75,44.5,42.75,44.5,5130,3.66872094411593,3.73161330315792,3.58486446539328,3.73161330315792,61175.9529870931,0.0,1.0
1993-07-09,43.75,43.75,43.75,43.75,0,3.66872094411593,3.66872094411593,3.66872094411593,3.66872094411593,0,0.0,1.0
1993-07-12,43.62,44.37,43.62,44.37,8370,3.65781960188198,3.72071196092397,3.65781960188198,3.72071196092397,99813.3969789415,0.0,1.0
1993-07-13,43.25,44.5,43.25,44.0,4620,3.6267927047546,3.73161330315792,3.6267927047546,3.68968506379659,55094.1330994874,0.0,1.0
1993-07-14,44.0,44.75,44.0,44.5,6900,3.68968506379659,3.75257742283858,3.68968506379659,3.73161330315792,82283.4455381955,0.0,1.0
1993-07-15,43.75,43.75,43.75,43.75,60,3.66872094411593,3.66872094411593,3.66872094411593,3.66872094411593,715.508222071265,0.0,1.0
1993-07-16,45.25,45.25,45.25,45.25,1320,3.7945056621999,3.7945056621999,3.7945056621999,3.7945056621999,15741.1808855678,0.0,1.0
1993-07-19,45.25,45.75,44.0,45.5,8370,3.7945056621999,3.83643390156123,3.68968506379659,3.81546978188057,99813.3969789415,0.0,1.0
1993-07-20,45.75,45.75,44.5,45.25,5130,3.83643390156123,3.83643390156123,3.73161330315792,3.7945056621999,61175.9529870931,0.0,1.0
1993-07-21,46.0,46.0,46.0,46.0,60,3.85739802124189,3.85739802124189,3.85739802124189,3.85739802124189,715.508222071265,0.0,1.0
1993-07-22,47.0,47.0,46.0,46.0,4170,3.94125449996454,3.94125449996454,3.85739802124189,3.85739802124189,49727.8214339529,0.0,1.0
1993-07-23,46.5,46.5,46.5,46.5,480,3.89932626060322,3.89932626060322,3.89932626060322,3.89932626060322,5724.06577657011,0.0,1.0
1993-07-26,47.0,47.0,46.5,46.5,1770,3.94125449996454,3.94125449996454,3.89932626060322,3.89932626060322,21107.4925511023,0.0,1.0
1993-07-27,47.0,47.0,47.0,47.0,0,3.94125449996454,3.94125449996454,3.94125449996454,3.94125449996454,0,0.0,1.0
1993-07-28,47.0,47.0,45.0,45.0,12300,3.94125449996454,3.94125449996454,3.77354154251924,3.77354154251924,146679.185524609,0.0,1.0
1993-07-29,48.75,50.0,47.0,47.0,39060,4.08800333772918,4.19282393613249,3.94125449996454,3.94125449996454,465795.852568393,0.0,1.0
1993-07-30,49.75,49.75,48.25,48.5,14670,4.17185981645183,4.17185981645183,4.04607509836785,4.06703921804852,174941.760296424,0.0,1.0
1993-08-02,49.75,49.75,49.75,49.75,8430,4.17185981645183,4.17185981645183,4.17185981645183,4.17185981645183,100528.905201013,0.0,1.0
1993-08-03,49.75,49.75,49.75,49.75,0,4.17185981645183,4.17185981645183,4.17185981645183,4.17185981645183,0,0.0,1.0
1993-08-04,49.75,49.75,49.75,49.75,0,4.17185981645183,4.17185981645183,4.17185981645183,4.17185981645183,0,0.0,1.0
1993-08-05,49.25,49.75,48.5,49.0,2160,4.1299315770905,4.17185981645183,4.06703921804852,4.10896745740984,25758.2959945655,0.0,1.0
1993-08-06,49.5,49.75,48.25,49.75,5070,4.15089569677117,4.17185981645183,4.04607509836785,4.17185981645183,60460.4447650218,0.0,1.0
1993-08-09,48.88,48.88,48.25,48.25,1860,4.09890467996312,4.09890467996312,4.04607509836785,4.04607509836785,22180.7548842092,0.0,1.0
1993-08-10,49.5,49.5,49.5,49.5,120,4.15089569677117,4.15089569677117,4.15089569677117,4.15089569677117,1431.01644414253,0.0,1.0
1993-08-11,49.12,49.5,48.5,49.5,1410,4.11903023485656,4.15089569677117,4.06703921804852,4.15089569677117,16814.4432186747,0.0,1.0
1993-08-12,49.5,49.5,49.0,49.0,5970,4.15089569677117,4.15089569677117,4.10896745740984,4.10896745740984,71193.0680960907,0.0,1.0
1993-08-13,50.75,50.75,49.25,49.25,3300,4.25571629517448,4.25571629517448,4.1299315770905,4.1299315770905,39352.9522139195,0.0,1.0
1993-08-16,51.0,51.75,51.0,51.5,6360,4.27668041485514,4.33957277389713,4.27668041485514,4.31860865421647,75843.871539554,0.0,1.0
1993-08-17,53.25,53.25,51.0,51.0,18930,4.4653574919811,4.4653574919811,4.27668041485514,4.27668041485514,225742.844063484,0.0,1.0
1993-08-18,54.25,54.25,52.25,52.25,12000,4.54921397070375,4.54921397070375,4.38150101325845,4.38150101325845,143101.644414253,0.0,1.0
1993-08-19,52.75,53.5,52.75,53.5,15300,4.42342925261978,4.48632161166177,4.42342925261978,4.48632161166177,182454.596628172,0.0,1.0
1993-08-20,54.0,54.0,52.25,52.25,1320,4.52824985102309,4.52824985102309,4.38150101325845,4.38150101325845,15741.1808855678,0.0,1.0
1993-08-23,52.63,53.13,52.25,52.25,4680,4.41336647517306,4.45529471453438,4.38150101325845,4.38150101325845,55809.6413215586,0.0,1.0
1993-08-24,52.25,54.0,52.25,52.25,10470,4.38150101325845,4.52824985102309,4.38150101325845,4.38150101325845,124856.184751436,0.0,1.0
1993-08-25,53.38,54.0,52.25,52.25,1410,4.47625883421505,4.52824985102309,4.38150101325845,4.38150101325845,16814.4432186747,0.0,1.0
1993-08-26,53.25,53.25,53.25,53.25,5970,4.4653574919811,4.4653574919811,4.4653574919811,4.4653574919811,71193.0680960909,0.0,1.0
1993-08-27,53.25,53.25,52.5,52.5,17040,4.4653574919811,4.4653574919811,4.40246513293912,4.40246513293912,203204.335068239,0.0,1.0
1993-08-30,53.25,53.25,53.25,53.25,0,4.4653574919811,4.4653574919811,4.4653574919811,4.4653574919811,0,0.0,1.0
1993-08-31,53.25,54.0,53.25,54.0,2160,4.4653574919811,4.52824985102309,4.4653574919811,4.52824985102309,25758.2959945655,0.0,1.0
1993-09-01,53.25,54.0,52.5,54.0,11160,4.49303012995958,4.55631224446605,4.4297480154531,4.55631224446605,132264.859751863,0.33,1.0
1993-09-02,53.25,53.25,53.25,53.25,11490,4.49303012995958,4.49303012995958,4.49303012995958,4.49303012995958,136175.917432698,0.0,1.0
1993-09-03,53.25,53.25,53.25,53.25,0,4.49303012995958,4.49303012995958,4.49303012995958,4.49303012995958,0,0.0,1.0
1993-09-07,52.38,54.0,52.25,54.0,3660,4.41962287713207,4.55631224446605,4.40865397728428,4.55631224446605,43377.1851874391,0.0,1.0
1993-09-08,54.0,54.0,52.5,52.5,3660,4.55631224446605,4.55631224446605,4.4297480154531,4.4297480154531,43377.1851874391,0.0,1.0
1993-09-09,53.25,54.0,52.25,52.25,420,4.49303012995958,4.55631224446605,4.40865397728428,4.40865397728428,4977.70977560776,0.0,1.0
1993-09-10,53.75,54.0,52.0,52.0,22230,4.53521820629723,4.55631224446605,4.38755993911546,4.38755993911546,263463.067408953,0.0,1.0
1993-09-13,52.25,53.25,52.25,53.25,8370,4.40865397728428,4.49303012995958,4.40865397728428,4.49303012995958,99198.6448138975,0.0,1.0
1993-09-14,52.25,52.25,52.25,52.25,0,4.40865397728428,4.40865397728428,4.40865397728428,4.40865397728428,0,0.0,1.0
1993-09-15,54.0,54.0,52.25,52.25,4620,4.55631224446605,4.55631224446605,4.40865397728428,4.40865397728428,54754.8075316854,0.0,1.0
1993-09-16,52.75,54.0,52.75,54.0,420,4.45084205362193,4.55631224446605,4.45084205362193,4.55631224446605,4977.70977560776,0.0,1.0
1993-09-17,53.75,54.0,52.0,52.0,2310,4.53521820629723,4.55631224446605,4.38755993911546,4.38755993911546,27377.4037658427,0.0,1.0
1993-09-20,52.0,53.0,52.0,53.0,9180,4.38755993911546,4.47193609179075,4.38755993911546,4.47193609179075,108798.513666855,0.0,1.0
1993-09-21,52.75,52.75,52.75,52.75,870,4.45084205362193,4.45084205362193,4.45084205362193,4.45084205362193,10310.9702494732,0.0,1.0
1993-09-22,53.75,53.75,52.0,52.0,3600,4.53521820629723,4.53521820629723,4.38755993911546,4.38755993911546,42666.0837909236,0.0,1.0
1993-09-23,53.0,53.0,53.0,53.0,60,4.47193609179075,4.47193609179075,4.47193609179075,4.47193609179075,711.101396515395,0.0,1.0
1993-09-24,52.0,52.0,52.0,52.0,4680,4.38755993911546,4.38755993911546,4.38755993911546,4.38755993911546,55465.9089282007,0.0,1.0
1993-09-27,52.12,52.12,52.0,52.12,1320,4.39768507743649,4.39768507743649,4.38755993911546,4.39768507743649,15644.2307233387,0.0,1.0
1993-09-28,52.12,52.12,52.12,52.12,0,4.39768507743649,4.39768507743649,4.39768507743649,4.39768507743649,0,0.0,1.0
1993-09-29,53.75,53.75,52.0,52.87,2700,4.53521820629723,4.53521820629723,4.38755993911546,4.46096719194296,31999.5628431927,0.0,1.0
1993-09-30,53.75,53.75,52.25,53.75,6810,4.53521820629723,4.53521820629723,4.40865397728428,4.53521820629723,80710.0085044972,0.0,1.0
1993-10-01,53.25,53.25,53.25,53.25,360,4.49303012995958,4.49303012995958,4.49303012995958,4.49303012995958,4266.60837909236,0.0,1.0
1993-10-04,53.5,53.5,52.0,52.0,9630,4.5141241681284,4.5141241681284,4.38755993911546,4.38755993911546,114131.774140721,0.0,1.0
1993-10-05,54.25,54.25,53.0,54.0,12540,4.57740628263487,4.57740628263487,4.47193609179075,4.55631224446605,148620.191871718,0.0,1.0
1993-10-06,55.0,55.0,53.0,53.0,7290,4.64068839714135,4.64068839714135,4.47193609179075,4.47193609179075,86398.8196766204,0.0,1.0
1993-10-07,55.5,55.5,53.5,53.5,2160,4.682876473479,4.682876473479,4.5141241681284,4.5141241681284,25599.6502745542,0.0,1.0
1993-10-08,55.12,55.38,54.25,55.38,5430,4.65081353546238,4.67275133515796,4.57740628263487,4.67275133515796,64354.6763846433,0.0,1.0
1993-10-11,53.75,53.75,53.75,53.75,60,4.53521820629723,4.53521820629723,4.53521820629723,4.53521820629723,711.101396515394,0.0,1.0
1993-10-12,53.75,53.75,53.75,53.75,0,4.53521820629723,4.53521820629723,4.53521820629723,4.53521820629723,0,0.0,1.0
1993-10-13,55.5,55.5,55.0,55.5,1410,4.682876473479,4.682876473479,4.64068839714135,4.682876473479,16710.8828181118,0.0,1.0
1993-10-14,55.5,55.5,55.5,55.5,0,4.682876473479,4.682876473479,4.682876473479,4.682876473479,0,0.0,1.0
1993-10-15,55.5,55.5,55.5,55.5,1950,4.682876473479,4.682876473479,4.682876473479,4.682876473479,23110.7953867503,0.0,1.0
1993-10-18,54.5,54.5,54.0,54.0,930,4.5985003208037,4.5985003208037,4.55631224446605,4.55631224446605,11022.0716459886,0.0,1.0
1993-10-19,54.5,54.5,54.5,54.5,0,4.5985003208037,4.5985003208037,4.5985003208037,4.5985003208037,0,0.0,1.0
1993-10-20,54.0,54.0,54.0,54.0,1320,4.55631224446605,4.55631224446605,4.55631224446605,4.55631224446605,15644.2307233387,0.0,1.0
1993-10-21,54.5,55.5,54.0,55.0,5910,4.5985003208037,4.682876473479,4.55631224446605,4.64068839714135,70043.4875567664,0.0,1.0
1993-10-22,54.0,55.5,54.0,54.25,5910,4.55631224446605,4.682876473479,4.55631224446605,4.57740628263487,70043.4875567664,0.0,1.0
1993-10-25,54.0,54.0,54.0,54.0,0,4.55631224446605,4.55631224446605,4.55631224446605,4.55631224446605,0,0.0,1.0
1993-10-26,55.5,55.5,55.5,55.5,480,4.682876473479,4.682876473479,4.682876473479,4.682876473479,5688.81117212315,0.0,1.0
1993-10-27,54.75,54.75,54.75,54.75,3180,4.61959435897252,4.61959435897252,4.61959435897252,4.61959435897252,37688.3740153159,0.0,1.0
1993-10-28,55.5,55.5,54.0,54.0,870,4.682876473479,4.682876473479,4.55631224446605,4.55631224446605,10310.9702494732,0.0,1.0
1993-10-29,55.5,55.5,54.0,54.0,6900,4.682876473479,4.682876473479,4.55631224446605,4.55631224446605,81776.6605992703,0.0,1.0
1993-11-01,55.5,55.5,55.5,55.5,0,4.682876473479,4.682876473479,4.682876473479,4.682876473479,0,0.0,1.0
1993-11-02,55.5,55.5,54.25,54.25,2250,4.682876473479,4.682876473479,4.57740628263487,4.57740628263487,26666.3023693273,0.0,1.0
1993-11-03,55.5,55.5,54.5,55.0,1020,4.682876473479,4.682876473479,4.5985003208037,4.64068839714135,12088.7237407617,0.0,1.0
1993-11-04,53.5,54.75,53.0,54.75,15660,4.5141241681284,4.61959435897252,4.47193609179075,4.61959435897252,185597.464490518,0.0,1.0
1993-11-05,53.75,54.0,52.5,52.5,1770,4.53521820629723,4.55631224446605,4.4297480154531,4.4297480154531,20977.4911972041,0.0,1.0
1993-11-08,53.0,53.5,51.5,53.5,21540,4.47193609179075,4.5141241681284,4.34537186277781,4.5141241681284,255285.401349027,0.0,1.0
1993-11-09,52.75,52.75,52.75,52.75,1260,4.45084205362193,4.45084205362193,4.45084205362193,4.45084205362193,14933.1293268233,0.0,1.0
1993-11-10,53.75,54.37,52.5,53.75,15660,4.53521820629723,4.58753142095591,4.4297480154531,4.53521820629723,185597.464490518,0.0,1.0
1993-11-11,55.0,55.0,54.0,54.0,3990,4.64068839714135,4.64068839714135,4.55631224446605,4.55631224446605,47288.2428682737,0.0,1.0
1993-11-12,55.0,55.5,55.0,55.5,480,4.64068839714135,4.682876473479,4.64068839714135,4.682876473479,5688.81117212315,0.0,1.0
1993-11-15,54.0,55.75,54.0,55.75,930,4.55631224446605,4.70397051164782,4.55631224446605,4.70397051164782,11022.0716459886,0.0,1.0
1993-11-16,55.75,55.75,55.75,55.75,120,4.70397051164782,4.70397051164782,4.70397051164782,4.70397051164782,1422.20279303079,0.0,1.0
1993-11-17,54.75,54.75,54.0,54.0,22590,4.61959435897252,4.61959435897252,4.55631224446605,4.55631224446605,267729.675788046,0.0,1.0
1993-11-18,53.75,54.63,53.75,53.75,3810,4.53521820629723,4.60946922065149,4.53521820629723,4.53521820629723,45154.9386787275,0.0,1.0
1993-11-19,54.63,54.63,53.75,53.75,3990,4.60946922065149,4.60946922065149,4.53521820629723,4.53521820629723,47288.2428682737,0.0,1.0
1993-11-22,54.63,54.63,53.75,53.75,1410,4.60946922065149,4.60946922065149,4.53521820629723,4.53521820629723,16710.8828181118,0.0,1.0
1993-11-23,54.63,54.63,54.25,54.63,480,4.60946922065149,4.60946922065149,4.57740628263487,4.60946922065149,5688.81117212315,0.0,1.0
1993-11-24,55.75,55.75,54.0,55.5,12300,4.70397051164782,4.70397051164782,4.55631224446605,4.682876473479,145775.786285656,0.0,1.0
1993-11-26,55.75,55.75,55.75,55.75,360,4.70397051164782,4.70397051164782,4.70397051164782,4.70397051164782,4266.60837909237,0.0,1.0
1993-11-29,55.75,55.75,54.0,55.75,5910,4.70397051164782,4.70397051164782,4.55631224446605,4.70397051164782,70043.4875567664,0.0,1.0
1993-11-30,54.0,55.75,54.0,55.75,14280,4.55631224446605,4.70397051164782,4.55631224446605,4.70397051164782,169242.132370664,0.0,1.0
1993-12-01,55.38,55.75,54.0,54.0,14340,4.67275133515796,4.70397051164782,4.55631224446605,4.55631224446605,169953.233767179,0.0,1.0
1993-12-02,55.75,55.75,54.25,55.75,3090,4.70397051164782,4.70397051164782,4.57740628263487,4.70397051164782,36621.7219205428,0.0,1.0
1993-12-03,55.38,55.75,54.25,55.25,1860,4.67275133515796,4.70397051164782,4.57740628263487,4.66178243531017,22044.1432919772,0.0,1.0
1993-12-06,54.0,55.75,54.0,55.75,420,4.57909380568838,4.72749036420606,4.57909380568838,4.72749036420606,4952.94505035598,0.27,1.0
1993-12-07,54.5,55.75,54.0,54.0,14820,4.62149282240772,4.72749036420606,4.57909380568838,4.57909380568838,174768.203919704,0.0,1.0
1993-12-08,55.75,55.75,55.75,55.75,480,4.72749036420606,4.72749036420606,4.72749036420606,4.72749036420606,5660.50862897826,0.0,1.0
1993-12-09,55.25,55.25,55.25,55.25,60,4.68509134748672,4.68509134748672,4.68509134748672,4.68509134748672,707.563578622283,0.0,1.0
1993-12-10,55.75,55.75,55.5,55.5,360,4.72749036420606,4.72749036420606,4.70629085584639,4.70629085584639,4245.3814717337,0.0,1.0
1993-12-13,54.13,54.13,54.13,54.13,5520,4.59011755003541,4.59011755003541,4.59011755003541,4.59011755003541,65095.84923325,0.0,1.0
1993-12-14,54.13,54.13,54.13,54.13,0,4.59011755003541,4.59011755003541,4.59011755003541,4.59011755003541,0,0.0,1.0
1993-12-15,54.0,54.5,54.0,54.5,870,4.57909380568838,4.62149282240772,4.57909380568838,4.62149282240772,10259.6718900231,0.0,1.0
1993-12-16,54.25,55.75,54.25,55.75,12840,4.60029331404805,4.72749036420606,4.60029331404805,4.72749036420606,151418.605825169,0.0,1.0
1993-12-17,54.75,55.75,54.37,55.75,3090,4.64269233076739,4.72749036420606,4.61046907806069,4.72749036420606,36439.5242990475,0.0,1.0
1993-12-20,55.75,55.75,55.75,55.75,60,4.72749036420606,4.72749036420606,4.72749036420606,4.72749036420606,707.563578622283,0.0,1.0
1993-12-21,55.75,55.75,55.75,55.75,0,4.72749036420606,4.72749036420606,4.72749036420606,4.72749036420606,0,0.0,1.0
1993-12-22,55.75,55.75,54.0,54.0,1770,4.72749036420606,4.72749036420606,4.57909380568838,4.57909380568838,20873.1255693573,0.0,1.0
1993-12-23,55.75,55.75,54.5,54.5,11100,4.72749036420606,4.72749036420606,4.62149282240772,4.62149282240772,130899.262045122,0.0,1.0
1993-12-27,55.25,55.75,54.75,54.75,480,4.68509134748672,4.72749036420606,4.64269233076739,4.64269233076739,5660.50862897827,0.0,1.0
1993-12-28,55.5,55.5,54.0,54.0,10110,4.70629085584639,4.70629085584639,4.57909380568838,4.57909380568838,119224.462997855,0.0,1.0
1993-12-29,55.75,55.75,55.75,55.75,870,4.72749036420606,4.72749036420606,4.72749036420606,4.72749036420606,10259.6718900231,0.0,1.0
1993-12-30,55.0,55.75,54.0,54.0,1410,4.66389183912705,4.72749036420606,4.57909380568838,4.57909380568838,16627.7440976237,0.0,1.0
1993-12-31,54.75,55.75,54.0,54.0,8370,4.64269233076739,4.72749036420606,4.57909380568838,4.57909380568838,98705.1192178084,0.0,1.0
1994-01-03,55.0,55.0,54.0,54.37,1320,4.66389183912705,4.66389183912705,4.57909380568838,4.61046907806069,15566.3987296902,0.0,1.0
1994-01-04,41.5,42.25,40.0,42.0,11670,4.69215785027327,4.77695588371194,4.52256178339592,4.74868987256572,103215.837031526,0.0,1.33333333333333
1994-01-05,42.37,42.5,40.75,41.37,5720,4.79052356906213,4.80522189485816,4.60735981683459,4.67745952447723,50590.7958714933,0.0,1.0
1994-01-06,40.75,42.5,40.75,42.5,2600,4.60735981683459,4.80522189485816,4.60735981683459,4.80522189485816,22995.8163052243,0.0,1.0
1994-01-07,42.5,42.5,42.5,42.5,480,4.80522189485816,4.80522189485816,4.80522189485816,4.80522189485816,4245.38147173371,0.0,1.0
1994-01-10,41.62,42.5,41.0,42.5,10160,4.70572553562345,4.80522189485816,4.63562582798082,4.80522189485816,89860.5744850303,0.0,1.0
1994-01-11,42.0,42.0,42.0,42.0,80,4.74868987256572,4.74868987256572,4.74868987256572,4.74868987256572,707.563578622284,0.0,1.0
1994-01-12,43.75,44.75,41.0,41.0,17320,4.94655195058929,5.05961599517418,4.63562582798082,4.63562582798082,153187.514771725,0.0,1.0
1994-01-13,45.75,46.0,43.75,45.5,16240,5.17268003975908,5.20094605090531,4.94655195058929,5.14441402861286,143635.406460324,0.0,1.0
1994-01-14,45.75,46.0,44.0,45.75,15880,5.17268003975908,5.20094605090531,4.97481796173551,5.17268003975908,140451.370356524,0.0,1.0
1994-01-17,46.5,46.5,45.0,46.25,3000,5.25747807319776,5.25747807319776,5.08788200632041,5.22921206205153,26533.6341983357,0.0,1.0
1994-01-18,46.5,46.5,46.5,46.5,0,5.25747807319776,5.25747807319776,5.25747807319776,5.25747807319776,0,0.0,1.0
1994-01-19,45.5,46.5,45.0,46.5,1760,5.14441402861286,5.25747807319776,5.08788200632041,5.25747807319776,15566.3987296903,0.0,1.0
1994-01-20,46.0,46.0,44.5,46.0,1240,5.20094605090531,5.20094605090531,5.03134998402796,5.20094605090531,10967.2354686454,0.0,1.0
1994-01-21,46.25,46.25,44.75,44.75,1480,5.22921206205153,5.22921206205153,5.05961599517418,5.05961599517418,13089.9262045123,0.0,1.0
1994-01-24,46.25,46.25,45.0,46.25,640,5.22921206205153,5.22921206205153,5.08788200632041,5.22921206205153,5660.50862897828,0.0,1.0
1994-01-25,47.0,47.25,45.75,46.25,11640,5.31401009549021,5.34227610663643,5.17268003975908,5.22921206205153,102950.500689542,0.0,1.0
1994-01-26,46.0,46.25,45.75,46.25,4520,5.20094605090531,5.22921206205153,5.17268003975908,5.22921206205153,39977.3421921591,0.0,1.0
1994-01-27,47.0,47.5,46.87,46.87,7440,5.31401009549021,5.37054211778265,5.29931176969417,5.29931176969417,65803.4128118724,0.0,1.0
1994-01-28,48.75,49.75,47.5,49.0,29560,5.51187217351378,5.62493621809868,5.37054211778265,5.54013818466,261444.742300934,0.0,1.0
1994-01-31,48.0,48.75,46.25,48.75,15560,5.4270741400751,5.51187217351378,5.22921206205153,5.51187217351378,137621.116042034,0.0,1.0
1994-02-01,46.5,48.0,46.25,46.25,720,5.25747807319776,5.4270741400751,5.22921206205153,5.22921206205153,6368.07220760056,0.0,1.0
1994-02-02,46.25,48.0,45.87,48.0,10480,5.22921206205153,5.4270741400751,5.18624772510927,5.4270741400751,92690.8287995194,0.0,1.0
1994-02-03,46.5,48.0,46.25,48.0,3800,5.25747807319776,5.4270741400751,5.22921206205153,5.4270741400751,33609.2699845585,0.0,1.0
1994-02-04,47.5,47.5,46.25,46.25,2360,5.37054211778265,5.37054211778265,5.22921206205153,5.22921206205153,20873.1255693574,0.0,1.0
1994-02-07,47.0,48.0,46.25,48.0,6160,5.31401009549021,5.4270741400751,5.22921206205153,5.4270741400751,54482.3955539159,0.0,1.0
1994-02-08,46.25,48.0,46.25,46.25,2680,5.22921206205153,5.4270741400751,5.22921206205153,5.22921206205153,23703.3798838466,0.0,1.0
1994-02-09,46.25,48.0,46.25,48.0,240,5.22921206205153,5.4270741400751,5.22921206205153,5.4270741400751,2122.69073586686,0.0,1.0
1994-02-10,46.62,48.0,46.62,48.0,2000,5.27104575854794,5.4270741400751,5.27104575854794,5.4270741400751,17689.0894655571,0.0,1.0
1994-02-11,46.0,48.0,46.0,48.0,5320,5.20094605090531,5.4270741400751,5.20094605090531,5.4270741400751,47052.9779783819,0.0,1.0
1994-02-14,45.5,46.75,45.5,46.75,5640,5.14441402861286,5.28574408434398,5.14441402861286,5.28574408434398,49883.2322928711,0.0,1.0
1994-02-15,46.75,46.75,45.5,45.5,15320,5.28574408434398,5.28574408434398,5.14441402861286,5.14441402861286,135498.425306168,0.0,1.0
1994-02-16,45.25,46.25,45.0,45.25,9080,5.11614801746663,5.22921206205153,5.08788200632041,5.11614801746663,80308.4661736294,0.0,1.0
1994-02-17,42.25,44.75,42.25,44.5,23560,4.77695588371194,5.05961599517418,4.77695588371194,5.03134998402796,208377.473904263,0.0,1.0
1994-02-18,40.75,44.0,40.75,44.0,18560,4.60735981683459,4.97481796173551,4.60735981683459,4.97481796173551,164154.75024037,0.0,1.0
1994-02-22,40.5,42.0,40.0,40.75,49880,4.57909380568837,4.74868987256572,4.52256178339592,4.60735981683459,441165.891270995,0.0,1.0
1994-02-23,39.87,41.5,39.75,40.0,19120,4.52776272944682,4.7128706614508,4.51413515163058,4.54252593874776,168364.476133478,0.176,1.0
1994-02-24,41.0,41.25,39.75,41.25,18320,4.65608908721645,4.68447987433362,4.51413515163058,4.68447987433362,161319.937383123,0.0,1.0
1994-02-25,41.25,41.25,40.5,40.5,560,4.68447987433362,4.68447987433362,4.5993075129821,4.5993075129821,4931.1771252483,0.0,1.0
1994-02-28,42.0,43.0,40.0,40.0,24560,4.76965223568514,4.88321538415384,4.54252593874776,4.54252593874776,216267.33963589,0.0,1.0
1994-03-01,43.75,43.75,42.0,43.0,11640,4.96838774550536,4.96838774550536,4.76965223568514,4.88321538415384,102498.038817661,0.0,1.0
1994-03-02,42.0,43.5,41.75,41.75,1880,4.76965223568514,4.93999695838818,4.74126144856797,4.74126144856797,16554.6660633336,0.0,1.0
1994-03-03,42.5,43.5,42.5,43.5,9080,4.82643380991949,4.93999695838818,4.82643380991949,4.93999695838818,79955.514816526,0.0,1.0
1994-03-04,42.87,43.5,42.87,43.5,9400,4.86845217485291,4.93999695838818,4.86845217485291,4.93999695838818,82773.3303166679,0.0,1.0
1994-03-07,43.12,43.5,43.12,43.5,9960,4.89684296197008,4.93999695838818,4.89684296197008,4.93999695838818,87704.5074419162,0.0,1.0
1994-03-08,44.0,44.0,44.0,44.0,240,4.99677853262253,4.99677853262253,4.99677853262253,4.99677853262253,2113.36162510642,0.0,1.0
1994-03-09,43.5,43.75,43.0,43.25,25120,4.93999695838818,4.96838774550536,4.88321538415384,4.91160617127101,221198.516761138,0.0,1.0
1994-03-10,42.5,43.5,42.25,42.25,3280,4.82643380991949,4.93999695838818,4.79804302280232,4.79804302280232,28882.6088764543,0.0,1.0
1994-03-11,42.62,43.5,42.62,42.87,2680,4.84006138773573,4.93999695838818,4.84006138773573,4.86845217485291,23599.2048136883,0.0,1.0
1994-03-14,42.25,42.25,42.25,42.25,80,4.79804302280232,4.79804302280232,4.79804302280232,4.79804302280232,704.453875035471,0.0,1.0
1994-03-15,43.25,43.5,42.87,43.5,12960,4.91160617127101,4.93999695838818,4.86845217485291,4.93999695838818,114121.527755746,0.0,1.0
1994-03-16,42.25,43.5,42.25,43.5,3880,4.79804302280232,4.93999695838818,4.79804302280232,4.93999695838818,34166.0129392204,0.0,1.0
1994-03-17,42.75,43.5,42.5,43.5,4240,4.85482459703666,4.93999695838818,4.82643380991949,4.93999695838818,37336.05537688,0.0,1.0
1994-03-18,41.37,43.0,41.25,42.0,7600,4.69810745214987,4.88321538415384,4.68447987433362,4.76965223568514,66923.1181283698,0.0,1.0
1994-03-21,42.5,42.5,41.25,41.25,480,4.82643380991949,4.82643380991949,4.68447987433362,4.68447987433362,4226.72325021283,0.0,1.0
1994-03-22,41.87,42.5,41.5,42.5,9720,4.75488902638421,4.82643380991949,4.7128706614508,4.82643380991949,85591.1458168099,0.0,1.0
1994-03-23,40.5,41.5,40.0,40.25,8880,4.5993075129821,4.7128706614508,4.54252593874776,4.57091672586493,78194.3801289374,0.0,1.0
1994-03-24,40.5,41.5,39.0,40.37,9960,4.5993075129821,4.7128706614508,4.42896279027906,4.58454430368117,87704.5074419163,0.0,1.0
1994-03-25,38.0,40.0,38.0,40.0,4120,4.31539964181037,4.54252593874776,4.31539964181037,4.54252593874776,36279.3745643268,0.0,1.0
1994-03-28,36.5,39.75,36.5,39.75,17400,4.14505491910733,4.51413515163058,4.14505491910733,4.51413515163058,153218.717820215,0.0,1.0
1994-03-29,38.25,38.25,38.25,38.25,1160,4.34379042892754,4.34379042892754,4.34379042892754,4.34379042892754,10214.5811880143,0.0,1.0
1994-03-30,37.75,38.25,37.25,37.25,6960,4.28700885469319,4.34379042892754,4.23022728045885,4.23022728045885,61287.4871280861,0.0,1.0
1994-03-31,38.75,38.75,37.0,37.0,9720,4.40057200316189,4.40057200316189,4.20183649334167,4.20183649334167,85591.1458168098,0.0,1.0
1994-04-04,39.0,39.0,38.37,39.0,2680,4.42896279027906,4.42896279027906,4.35741800674378,4.42896279027906,23599.2048136883,0.0,1.0
1994-04-05,39.0,39.0,38.0,39.0,640,4.42896279027906,4.42896279027906,4.31539964181037,4.42896279027906,5635.63100028378,0.0,1.0
1994-04-06,37.75,39.0,37.5,39.0,3880,4.28700885469319,4.42896279027906,4.25861806757602,4.42896279027906,34166.0129392204,0.0,1.0
1994-04-07,39.0,39.0,38.12,39.0,2360,4.42896279027906,4.42896279027906,4.32902721962661,4.42896279027906,20781.3893135464,0.0,1.0
1994-04-08,37.5,39.0,37.5,39.0,640,4.25861806757602,4.42896279027906,4.25861806757602,4.42896279027906,5635.63100028377,0.0,1.0
1994-04-11,39.0,39.0,39.0,39.0,1240,4.42896279027906,4.42896279027906,4.42896279027906,4.42896279027906,10919.0350630498,0.0,1.0
1994-04-12,37.5,39.0,37.5,39.0,640,4.25861806757602,4.42896279027906,4.25861806757602,4.42896279027906,5635.63100028377,0.0,1.0
1994-04-13,39.0,39.5,38.0,39.0,9080,4.42896279027906,4.48574436451341,4.31539964181037,4.42896279027906,79955.5148165261,0.0,1.0
1994-04-14,38.37,39.5,38.37,39.0,1160,4.35741800674378,4.48574436451341,4.35741800674378,4.42896279027906,10214.5811880144,0.0,1.0
1994-04-15,38.0,39.5,38.0,39.5,6080,4.31539964181037,4.48574436451341,4.31539964181037,4.48574436451341,53538.4945026958,0.0,1.0
1994-04-18,37.75,39.0,37.75,38.0,9320,4.28700885469319,4.42896279027906,4.28700885469319,4.31539964181037,82068.8764416325,0.0,1.0
1994-04-19,39.25,39.25,39.25,39.25,160,4.45735357739624,4.45735357739624,4.45735357739624,4.45735357739624,1408.90775007094,0.0,1.0
1994-04-20,38.5,39.25,37.75,39.25,480,4.37218121604471,4.45735357739624,4.28700885469319,4.45735357739624,4226.72325021283,0.0,1.0
1994-04-21,39.25,39.25,39.25,39.25,80,4.45735357739624,4.45735357739624,4.45735357739624,4.45735357739624,704.453875035471,0.0,1.0
1994-04-22,37.75,39.25,37.75,39.25,3600,4.28700885469319,4.45735357739624,4.28700885469319,4.45735357739624,31700.4243765963,0.0,1.0
1994-04-25,38.0,38.75,38.0,38.0,2880,4.31539964181037,4.40057200316189,4.31539964181037,4.31539964181037,25360.339501277,0.0,1.0
1994-04-26,38.25,39.0,38.25,39.0,3000,4.34379042892754,4.42896279027906,4.34379042892754,4.42896279027906,26417.0203138302,0.0,1.0
1994-04-28,38.25,38.5,38.0,38.0,1360,4.34379042892754,4.37218121604471,4.31539964181037,4.31539964181037,11975.715875603,0.0,1.0
1994-04-29,39.5,39.5,39.25,39.5,1160,4.48574436451341,4.48574436451341,4.45735357739624,4.48574436451341,10214.5811880143,0.0,1.0
1994-05-02,39.5,39.5,39.5,39.5,1680,4.48574436451341,4.48574436451341,4.48574436451341,4.48574436451341,14793.5313757449,0.0,1.0
1994-05-03,38.0,38.0,38.0,38.0,480,4.31539964181037,4.31539964181037,4.31539964181037,4.31539964181037,4226.72325021283,0.0,1.0
1994-05-04,38.0,38.0,38.0,38.0,0,4.31539964181037,4.31539964181037,4.31539964181037,4.31539964181037,0,0.0,1.0
1994-05-05,38.0,39.25,38.0,39.25,2480,4.31539964181037,4.45735357739624,4.31539964181037,4.45735357739624,21838.0701260996,0.0,1.0
1994-05-06,38.75,39.25,38.75,39.25,1240,4.40057200316189,4.45735357739624,4.40057200316189,4.45735357739624,10919.0350630498,0.0,1.0
1994-05-09,39.0,39.0,38.25,38.25,240,4.42896279027906,4.42896279027906,4.34379042892754,4.34379042892754,2113.36162510642,0.0,1.0
1994-05-10,38.25,38.25,38.0,38.0,240,4.34379042892754,4.34379042892754,4.31539964181037,4.31539964181037,2113.36162510642,0.0,1.0
1994-05-11,38.5,39.0,38.5,39.0,160,4.37218121604471,4.42896279027906,4.37218121604471,4.42896279027906,1408.90775007094,0.0,1.0
1994-05-12,38.5,38.5,38.5,38.5,560,4.37218121604471,4.37218121604471,4.37218121604471,4.37218121604471,4931.17712524831,0.0,1.0
1994-05-13,38.0,38.0,38.0,38.0,160,4.31539964181037,4.31539964181037,4.31539964181037,4.31539964181037,1408.90775007094,0.0,1.0
1994-05-16,38.75,38.75,38.75,38.75,160,4.40057200316189,4.40057200316189,4.40057200316189,4.40057200316189,1408.90775007094,0.0,1.0
1994-05-17,38.0,38.0,38.0,38.0,160,4.31539964181037,4.31539964181037,4.31539964181037,4.31539964181037,1408.90775007094,0.0,1.0
1994-05-18,38.0,38.0,38.0,38.0,0,4.31539964181037,4.31539964181037,4.31539964181037,4.31539964181037,0,0.0,1.0
1994-05-19,38.0,39.0,38.0,39.0,6240,4.31539964181037,4.42896279027906,4.31539964181037,4.42896279027906,54947.4022527668,0.0,1.0
1994-05-20,38.0,38.37,38.0,38.25,7240,4.31539964181037,4.35741800674378,4.31539964181037,4.34379042892754,63753.0756907101,0.0,1.0
1994-05-23,38.0,38.12,38.0,38.0,6160,4.31539964181037,4.32902721962661,4.31539964181037,4.31539964181037,54242.9483777313,0.0,1.0
1994-05-24,38.5,39.0,38.0,38.0,5320,4.37218121604471,4.42896279027906,4.31539964181037,4.31539964181037,46846.1826898589,0.0,1.0
1994-05-25,38.5,38.75,38.0,38.0,5560,4.37218121604471,4.40057200316189,4.31539964181037,4.31539964181037,48959.5443149653,0.0,1.0
1994-05-26,38.25,38.25,38.0,38.0,7600,4.34379042892754,4.34379042892754,4.31539964181037,4.31539964181037,66923.1181283698,0.0,1.0
1994-05-27,38.0,38.0,38.0,38.0,1680,4.31539964181037,4.31539964181037,4.31539964181037,4.31539964181037,14793.5313757449,0.0,1.0
1994-05-31,38.75,38.75,38.25,38.75,3280,4.40057200316189,4.40057200316189,4.34379042892754,4.40057200316189,28882.6088764543,0.0,1.0
1994-06-01,38.75,38.75,38.0,38.0,3800,4.40057200316189,4.40057200316189,4.31539964181037,4.31539964181037,33461.5590641849,0.0,1.0
1994-06-02,38.75,38.75,38.0,38.75,1360,4.40057200316189,4.40057200316189,4.31539964181037,4.40057200316189,11975.715875603,0.0,1.0
1994-06-03,39.0,39.0,38.0,38.75,10160,4.42896279027906,4.42896279027906,4.31539964181037,4.40057200316189,89465.6421295049,0.0,1.0
1994-06-06,39.0,39.0,38.0,39.0,3000,4.45962484036561,4.45962484036561,4.34527548548444,4.45962484036561,26235.390686004,0.27,1.0
1994-06-07,39.0,39.0,39.0,39.0,0,4.45962484036561,4.45962484036561,4.45962484036561,4.45962484036561,0,0.0,1.0
1994-06-08,39.0,39.0,39.0,39.0,560,4.45962484036561,4.45962484036561,4.45962484036561,4.45962484036561,4897.27292805408,0.0,1.0
1994-06-09,39.0,39.0,38.0,38.0,7240,4.45962484036561,4.45962484036561,4.34527548548444,4.34527548548444,63314.7428555563,0.0,1.0
1994-06-10,38.75,39.0,38.25,38.37,17600,4.43103750164532,4.45962484036561,4.37386282420473,4.38758474679047,153914.292024557,0.0,1.0
1994-06-13,39.0,39.0,38.0,39.0,2480,4.45962484036561,4.45962484036561,4.34527548548444,4.45962484036561,21687.9229670966,0.0,1.0
1994-06-14,38.75,38.75,38.0,38.0,1240,4.43103750164532,4.43103750164532,4.34527548548444,4.34527548548444,10843.9614835483,0.0,1.0
1994-06-15,39.0,39.0,37.75,37.75,26480,4.45962484036561,4.45962484036561,4.31668814676415,4.31668814676415,231571.048455129,0.0,1.0
1994-06-16,39.0,39.0,39.0,39.0,560,4.45962484036561,4.45962484036561,4.45962484036561,4.45962484036561,4897.27292805408,0.0,1.0
1994-06-17,37.75,39.0,37.75,39.0,640,4.31668814676415,4.45962484036561,4.31668814676415,4.45962484036561,5596.88334634752,0.0,1.0
1994-06-20,38.75,39.0,38.25,39.0,1680,4.43103750164532,4.45962484036561,4.37386282420473,4.45962484036561,14691.8187841622,0.0,1.0
1994-06-21,39.0,39.0,37.75,38.75,7360,4.45962484036561,4.45962484036561,4.31668814676415,4.43103750164532,64364.1584829965,0.0,1.0
1994-06-22,39.0,39.0,37.75,39.0,2600,4.45962484036561,4.45962484036561,4.31668814676415,4.45962484036561,22737.3385945368,0.0,1.0
1994-06-23,39.0,39.0,37.75,37.75,160,4.45962484036561,4.45962484036561,4.31668814676415,4.31668814676415,1399.22083658688,0.0,1.0
1994-06-24,39.0,39.0,38.37,38.37,2480,4.45962484036561,4.45962484036561,4.38758474679047,4.38758474679047,21687.9229670966,0.0,1.0
1994-06-27,38.75,38.75,37.75,37.75,11320,4.43103750164532,4.43103750164532,4.31668814676415,4.31668814676415,98994.8741885217,0.0,1.0
1994-06-28,37.75,37.75,37.75,37.75,80,4.31668814676415,4.31668814676415,4.31668814676415,4.31668814676415,699.61041829344,0.0,1.0
1994-06-29,37.75,38.75,37.75,38.75,560,4.31668814676415,4.43103750164532,4.31668814676415,4.43103750164532,4897.27292805408,0.0,1.0
1994-06-30,37.87,38.75,37.75,37.75,5320,4.33041006934989,4.43103750164532,4.31668814676415,4.31668814676415,46524.0928165137,0.0,1.0
1994-07-01,38.75,38.75,37.75,38.75,3280,4.43103750164532,4.43103750164532,4.31668814676415,4.43103750164532,28684.027150031,0.0,1.0
1994-07-05,37.75,37.75,37.75,37.75,80,4.31668814676415,4.31668814676415,4.31668814676415,4.31668814676415,699.61041829344,0.0,1.0
1994-07-06,38.5,38.5,38.5,38.5,3080,4.40245016292502,4.40245016292502,4.40245016292502,4.40245016292502,26935.0011042975,0.0,1.0
1994-07-07,38.25,38.75,37.75,38.12,12320,4.37386282420473,4.43103750164532,4.31668814676415,4.35899740807018,107740.00441719,0.0,1.0
1994-07-08,38.25,38.5,37.75,38.5,16720,4.37386282420473,4.40245016292502,4.31668814676415,4.40245016292502,146218.577423329,0.0,1.0
1994-07-11,38.25,38.25,38.25,38.25,0,4.37386282420473,4.37386282420473,4.37386282420473,4.37386282420473,0,0.0,1.0
1994-07-12,38.25,39.0,38.25,38.25,1160,4.37386282420473,4.45962484036561,4.37386282420473,4.37386282420473,10144.3510652549,0.0,1.0
1994-07-13,38.25,38.25,38.25,38.25,80,4.37386282420473,4.37386282420473,4.37386282420473,4.37386282420473,699.61041829344,0.0,1.0
1994-07-14,38.25,38.75,38.25,38.75,2880,4.37386282420473,4.43103750164532,4.37386282420473,4.43103750164532,25185.9750585639,0.0,1.0
1994-07-15,39.0,39.0,39.0,39.0,480,4.45962484036561,4.45962484036561,4.45962484036561,4.45962484036561,4197.66250976064,0.0,1.0
1994-07-18,40.25,40.25,38.25,39.0,6640,4.60256153396707,4.60256153396707,4.37386282420473,4.45962484036561,58067.6647183555,0.0,1.0
1994-07-19,40.25,40.25,39.25,40.25,5640,4.60256153396707,4.60256153396707,4.4882121790859,4.60256153396707,49322.5344896875,0.0,1.0
1994-07-20,38.25,39.25,38.25,38.5,2600,4.37386282420473,4.4882121790859,4.37386282420473,4.40245016292502,22737.3385945368,0.0,1.0
1994-07-21,38.37,39.5,38.25,38.25,10320,4.38758474679047,4.51679951780619,4.37386282420473,4.37386282420473,90249.7439598538,0.0,1.0
1994-07-22,38.25,38.25,38.25,38.25,2880,4.37386282420473,4.37386282420473,4.37386282420473,4.37386282420473,25185.9750585639,0.0,1.0
1994-07-25,38.87,38.87,38.87,38.87,560,4.44475942423106,4.44475942423106,4.44475942423106,4.44475942423106,4897.27292805408,0.0,1.0
1994-07-26,39.25,39.25,38.0,39.25,1240,4.4882121790859,4.4882121790859,4.34527548548444,4.4882121790859,10843.9614835483,0.0,1.0
1994-07-27,38.0,38.0,38.0,38.0,640,4.34527548548444,4.34527548548444,4.34527548548444,4.34527548548444,5596.88334634752,0.0,1.0
1994-07-28,38.0,39.0,38.0,38.25,1240,4.34527548548444,4.45962484036561,4.34527548548444,4.37386282420473,10843.9614835483,0.0,1.0
1994-07-29,38.0,38.0,38.0,38.0,0,4.34527548548444,4.34527548548444,4.34527548548444,4.34527548548444,0,0.0,1.0
1994-08-01,38.0,38.0,38.0,38.0,2680,4.34527548548444,4.34527548548444,4.34527548548444,4.34527548548444,23436.9490128302,0.0,1.0
1994-08-02,38.0,38.0,38.0,38.0,1360,4.34527548548444,4.34527548548444,4.34527548548444,4.34527548548444,11893.3771109885,0.0,1.0
1994-08-03,39.0,39.0,38.5,38.5,160,4.45962484036561,4.45962484036561,4.40245016292502,4.40245016292502,1399.22083658688,0.0,1.0
1994-08-04,39.0,39.0,39.0,39.0,240,4.45962484036561,4.45962484036561,4.45962484036561,4.45962484036561,2098.83125488032,0.0,1.0
1994-08-05,38.0,38.5,38.0,38.0,3280,4.34527548548444,4.40245016292502,4.34527548548444,4.34527548548444,28684.027150031,0.0,1.0
1994-08-08,38.25,38.75,38.0,38.0,2480,4.37386282420473,4.43103750164532,4.34527548548444,4.34527548548444,21687.9229670967,0.0,1.0
1994-08-09,38.0,38.0,38.0,38.0,720,4.34527548548444,4.34527548548444,4.34527548548444,4.34527548548444,6296.49376464096,0.0,1.0
1994-08-10,39.0,39.0,39.0,39.0,80,4.45962484036561,4.45962484036561,4.45962484036561,4.45962484036561,699.61041829344,0.0,1.0
1994-08-11,39.0,39.0,39.0,39.0,160,4.45962484036561,4.45962484036561,4.45962484036561,4.45962484036561,1399.22083658688,0.0,1.0
1994-08-12,39.0,39.0,39.0,39.0,640,4.45962484036561,4.45962484036561,4.45962484036561,4.45962484036561,5596.88334634752,0.0,1.0
1994-08-15,39.0,39.0,38.0,39.0,3080,4.45962484036561,4.45962484036561,4.34527548548444,4.45962484036561,26935.0011042974,0.0,1.0
1994-08-16,38.25,39.0,38.25,38.75,1680,4.37386282420473,4.45962484036561,4.37386282420473,4.43103750164532,14691.8187841622,0.0,1.0
1994-08-17,38.75,38.75,38.0,38.75,9800,4.43103750164532,4.43103750164532,4.34527548548444,4.43103750164532,85702.2762409464,0.0,1.0
1994-08-18,39.0,39.0,39.0,39.0,80,4.45962484036561,4.45962484036561,4.45962484036561,4.45962484036561,699.61041829344,0.0,1.0
1994-08-19,39.0,39.0,39.0,39.0,0,4.45962484036561,4.45962484036561,4.45962484036561,4.45962484036561,0,0.0,1.0
1994-08-22,38.25,39.0,38.0,38.0,560,4.37386282420473,4.45962484036561,4.34527548548444,4.34527548548444,4897.27292805408,0.0,1.0
1994-08-23,39.0,39.0,38.25,39.0,2480,4.45962484036561,4.45962484036561,4.37386282420473,4.45962484036561,21687.9229670966,0.0,1.0
1994-08-24,39.0,39.0,38.0,39.0,3080,4.45962484036561,4.45962484036561,4.34527548548444,4.45962484036561,26935.0011042974,0.0,1.0
1994-08-25,38.37,39.0,38.0,38.0,9200,4.38758474679047,4.45962484036561,4.34527548548444,4.34527548548444,80455.1981037457,0.0,1.0
1994-08-26,39.0,39.0,39.0,39.0,80,4.45962484036561,4.45962484036561,4.45962484036561,4.45962484036561,699.61041829344,0.0,1.0
1994-08-29,38.5,38.5,38.25,38.25,6080,4.40245016292502,4.40245016292502,4.37386282420473,4.37386282420473,53170.3917903015,0.0,1.0
1994-08-30,39.0,39.0,39.0,39.0,1760,4.45962484036561,4.45962484036561,4.45962484036561,4.45962484036561,15391.4292024557,0.0,1.0
1994-08-31,39.0,39.0,39.0,39.0,640,4.45962484036561,4.45962484036561,4.45962484036561,4.45962484036561,5596.88334634752,0.0,1.0
1994-09-01,39.0,39.0,38.0,38.0,720,4.45962484036561,4.45962484036561,4.34527548548444,4.34527548548444,6296.49376464096,0.0,1.0
1994-09-02,38.25,38.25,38.25,38.25,160,4.40473715002265,4.40473715002265,4.40473715002265,4.40473715002265,1389.41321390052,0.27,1.0
1994-09-06,38.0,39.0,38.0,39.0,5320,4.37594801832315,4.49110454512113,4.37594801832315,4.49110454512113,46197.9893621924,0.0,1.0
1994-09-07,38.0,38.5,38.0,38.5,1480,4.37594801832315,4.43352628172214,4.37594801832315,4.43352628172214,12852.0722285799,0.0,1.0
1994-09-08,38.0,38.37,38.0,38.37,2360,4.37594801832315,4.4185559332384,4.37594801832315,4.4185559332384,20493.8449050327,0.0,1.0
1994-09-09,38.0,38.75,38.0,38.25,1760,4.37594801832315,4.46231541342164,4.37594801832315,4.40473715002265,15283.5453529058,0.0,1.0
1994-09-12,38.75,38.75,38.0,38.0,1240,4.46231541342164,4.46231541342164,4.37594801832315,4.37594801832315,10767.952407729,0.0,1.0
1994-09-13,39.0,39.25,38.5,39.25,2000,4.49110454512113,4.51989367682063,4.43352628172214,4.51989367682063,17367.6651737565,0.0,1.0
1994-09-14,38.25,39.0,38.25,39.0,19120,4.40473715002265,4.49110454512113,4.40473715002265,4.49110454512113,166034.879061112,0.0,1.0
1994-09-15,38.62,38.62,38.25,38.62,560,4.4473450649379,4.4473450649379,4.40473715002265,4.4473450649379,4862.94624865183,0.0,1.0
1994-09-16,38.25,39.0,38.25,39.0,12760,4.40473715002265,4.49110454512113,4.40473715002265,4.49110454512113,110805.703808567,0.0,1.0
1994-09-19,39.0,39.0,39.0,39.0,7440,4.49110454512113,4.49110454512113,4.49110454512113,4.49110454512113,64607.7144463744,0.0,1.0
1994-09-20,38.25,38.75,38.25,38.75,720,4.40473715002265,4.46231541342164,4.40473715002265,4.46231541342164,6252.35946255235,0.0,1.0
1994-09-21,38.75,38.75,38.25,38.25,5560,4.46231541342164,4.46231541342164,4.40473715002265,4.40473715002265,48282.1091830432,0.0,1.0
1994-09-22,39.0,39.0,38.25,38.25,12520,4.49110454512113,4.49110454512113,4.40473715002265,4.40473715002265,108721.583987716,0.0,1.0
1994-09-23,38.5,38.5,38.25,38.5,240,4.43352628172214,4.43352628172214,4.40473715002265,4.43352628172214,2084.11982085079,0.0,1.0
1994-09-26,39.0,39.0,38.25,38.25,3800,4.49110454512113,4.49110454512113,4.40473715002265,4.40473715002265,32998.5638301374,0.0,1.0
1994-09-27,38.87,38.87,38.25,38.62,3880,4.47613419663739,4.47613419663739,4.40473715002265,4.4473450649379,33693.2704370877,0.0,1.0
1994-09-28,39.0,39.0,38.5,38.5,160,4.49110454512113,4.49110454512113,4.43352628172214,4.43352628172214,1389.41321390052,0.0,1.0
1994-09-29,38.25,39.0,38.25,39.0,20320,4.40473715002265,4.49110454512113,4.40473715002265,4.49110454512113,176455.478165366,0.0,1.0
1994-09-30,38.75,39.25,38.25,39.25,4400,4.46231541342164,4.51989367682063,4.40473715002265,4.51989367682063,38208.8633822644,0.0,1.0
1994-10-03,38.5,39.25,38.25,39.25,9960,4.43352628172214,4.51989367682063,4.40473715002265,4.51989367682063,86490.9725653076,0.0,1.0
1994-10-04,38.5,38.5,38.25,38.25,1240,4.43352628172214,4.43352628172214,4.40473715002265,4.40473715002265,10767.9524077291,0.0,1.0
1994-10-05,38.5,38.5,38.5,38.5,0,4.43352628172214,4.43352628172214,4.43352628172214,4.43352628172214,0,0.0,1.0
1994-10-06,38.0,38.0,38.0,38.0,720,4.37594801832315,4.37594801832315,4.37594801832315,4.37594801832315,6252.35946255236,0.0,1.0
1994-10-07,39.0,39.0,39.0,39.0,1160,4.49110454512113,4.49110454512113,4.49110454512113,4.49110454512113,10073.2458007788,0.0,1.0
1994-10-10,39.0,39.0,39.0,39.0,0,4.49110454512113,4.49110454512113,4.49110454512113,4.49110454512113,0,0.0,1.0
1994-10-11,39.0,39.0,39.0,39.0,0,4.49110454512113,4.49110454512113,4.49110454512113,4.49110454512113,0,0.0,1.0
1994-10-12,38.75,38.75,38.25,38.25,2360,4.46231541342164,4.46231541342164,4.40473715002265,4.40473715002265,20493.8449050327,0.0,1.0
1994-10-13,39.0,39.0,39.0,39.0,80,4.49110454512113,4.49110454512113,4.49110454512113,4.49110454512113,694.706606950262,0.0,1.0
1994-10-14,38.0,38.0,38.0,38.0,80,4.37594801832315,4.37594801832315,4.37594801832315,4.37594801832315,694.706606950262,0.0,1.0
1994-10-17,39.0,39.0,38.0,39.0,19640,4.49110454512113,4.49110454512113,4.37594801832315,4.49110454512113,170550.472006289,0.0,1.0
1994-10-18,38.25,39.0,38.25,39.0,480,4.40473715002265,4.49110454512113,4.40473715002265,4.49110454512113,4168.23964170157,0.0,1.0
1994-10-19,38.37,39.0,38.0,38.0,12520,4.4185559332384,4.49110454512113,4.37594801832315,4.37594801832315,108721.583987716,0.0,1.0
1994-10-20,38.75,38.75,38.75,38.75,80,4.46231541342164,4.46231541342164,4.46231541342164,4.46231541342164,694.706606950261,0.0,1.0
1994-10-21,38.0,38.5,38.0,38.0,9960,4.37594801832315,4.43352628172214,4.37594801832315,4.37594801832315,86490.9725653076,0.0,1.0
1994-10-24,38.5,38.5,37.62,37.62,9400,4.43352628172214,4.43352628172214,4.33218853813992,4.33218853813992,81628.0263166558,0.0,1.0
1994-10-25,37.5,37.5,37.5,37.5,2000,4.31836975492416,4.31836975492416,4.31836975492416,4.31836975492416,17367.6651737566,0.0,1.0
1994-10-26,38.5,38.5,37.5,38.5,4880,4.43352628172214,4.43352628172214,4.31836975492416,4.43352628172214,42377.103023966,0.0,1.0
1994-10-27,38.5,38.5,37.5,38.5,9400,4.43352628172214,4.43352628172214,4.31836975492416,4.43352628172214,81628.0263166558,0.0,1.0
1994-10-28,38.25,38.5,37.75,38.5,14800,4.40473715002265,4.43352628172214,4.34715888662366,4.43352628172214,128520.722285798,0.0,1.0
1994-10-31,39.25,39.25,38.12,38.5,12440,4.51989367682063,4.51989367682063,4.38976680153891,4.43352628172214,108026.877380766,0.0,1.0
1994-11-01,37.5,39.25,37.5,39.25,560,4.31836975492416,4.51989367682063,4.31836975492416,4.51989367682063,4862.94624865184,0.0,1.0
1994-11-02,38.75,38.75,38.75,38.75,240,4.46231541342164,4.46231541342164,4.46231541342164,4.46231541342164,2084.11982085078,0.0,1.0
1994-11-03,39.0,39.0,38.75,38.75,4120,4.49110454512113,4.49110454512113,4.46231541342164,4.46231541342164,35777.3902579385,0.0,1.0
1994-11-04,38.0,39.0,38.0,39.0,240,4.37594801832315,4.49110454512113,4.37594801832315,4.49110454512113,2084.11982085079,0.0,1.0
1994-11-07,37.75,38.75,37.75,38.75,160,4.34715888662366,4.46231541342164,4.34715888662366,4.46231541342164,1389.41321390052,0.0,1.0
1994-11-08,37.5,38.75,37.5,38.75,1680,4.31836975492416,4.46231541342164,4.31836975492416,4.46231541342164,14588.8387459555,0.0,1.0
1994-11-09,37.5,38.5,37.5,38.5,2000,4.31836975492416,4.43352628172214,4.31836975492416,4.43352628172214,17367.6651737566,0.0,1.0
1994-11-10,37.5,38.5,37.5,38.5,2360,4.31836975492416,4.43352628172214,4.31836975492416,4.43352628172214,20493.8449050327,0.0,1.0
1994-11-11,38.37,38.37,37.5,38.37,3080,4.4185559332384,4.4185559332384,4.31836975492416,4.4185559332384,26746.2043675851,0.0,1.0
1994-11-14,38.5,38.5,37.5,37.75,1760,4.43352628172214,4.43352628172214,4.31836975492416,4.34715888662366,15283.5453529058,0.0,1.0
1994-11-15,38.5,38.5,38.5,38.5,0,4.43352628172214,4.43352628172214,4.43352628172214,4.43352628172214,0,0.0,1.0
1994-11-16,38.37,38.5,37.5,37.5,3880,4.4185559332384,4.43352628172214,4.31836975492416,4.31836975492416,33693.2704370877,0.0,1.0
1994-11-17,38.5,38.5,37.62,38.0,9080,4.43352628172214,4.43352628172214,4.33218853813992,4.37594801832315,78849.1998888548,0.0,1.0
1994-11-18,38.5,38.5,37.5,37.5,3880,4.43352628172214,4.43352628172214,4.31836975492416,4.31836975492416,33693.2704370877,0.0,1.0
1994-11-21,37.5,37.5,37.5,37.5,560,4.31836975492416,4.31836975492416,4.31836975492416,4.31836975492416,4862.94624865184,0.0,1.0
1994-11-22,38.5,38.5,38.5,38.5,1240,4.43352628172214,4.43352628172214,4.43352628172214,4.43352628172214,10767.9524077291,0.0,1.0
1994-11-23,37.0,38.5,37.0,38.5,8680,4.26079149152518,4.43352628172214,4.26079149152518,4.43352628172214,75375.6668541033,0.0,1.0
1994-11-25,37.75,37.75,37.0,37.0,16240,4.34715888662366,4.34715888662366,4.26079149152518,4.26079149152518,141025.441210903,0.0,1.0
1994-11-28,37.75,37.75,37.75,37.75,0,4.34715888662366,4.34715888662366,4.34715888662366,4.34715888662366,0,0.0,1.0
1994-11-29,37.12,37.62,37.0,37.0,20320,4.27461027474093,4.33218853813992,4.26079149152518,4.26079149152518,176455.478165367,0.0,1.0
1994-11-30,38.5,38.5,38.5,38.5,80,4.43352628172214,4.43352628172214,4.43352628172214,4.43352628172214,694.706606950262,0.0,1.0
1994-12-01,37.87,37.87,37.5,37.5,3800,4.36097766983942,4.36097766983942,4.31836975492416,4.31836975492416,32998.5638301374,0.0,1.0
1994-12-02,29.75,31.0,29.75,31.0,1480,4.2823833402998,4.46231541342164,4.2823833402998,4.46231541342164,10281.6577828639,0.0,1.25
1994-12-05,31.0,31.0,29.5,29.5,800,4.50837802414083,4.50837802414083,4.29023070039208,4.29023070039208,5500.86968466363,0.32,1.0
1994-12-06,31.0,31.0,29.88,29.88,2700,4.50837802414083,4.50837802414083,4.34549468907509,4.34549468907509,18565.4351857397,0.0,1.0
1994-12-07,30.5,31.0,29.5,31.0,2950,4.43566224955791,4.50837802414083,4.29023070039208,4.50837802414083,20284.4569621971,0.0,1.0
1994-12-08,30.5,31.0,30.5,30.5,700,4.43566224955791,4.50837802414083,4.43566224955791,4.43566224955791,4813.26097408068,0.0,1.0
1994-12-09,29.5,30.5,29.5,30.5,5300,4.29023070039208,4.43566224955791,4.29023070039208,4.43566224955791,36443.2616608965,0.0,1.0
1994-12-12,30.5,30.5,30.5,30.5,200,4.43566224955791,4.43566224955791,4.43566224955791,4.43566224955791,1375.21742116591,0.0,1.0
1994-12-13,30.5,30.5,29.5,30.5,9950,4.43566224955791,4.43566224955791,4.29023070039208,4.43566224955791,68417.0667030039,0.0,1.0
1994-12-14,31.0,31.0,30.0,30.0,5800,4.50837802414083,4.50837802414083,4.36294647497499,4.36294647497499,39881.3052138113,0.0,1.0
1994-12-15,31.0,31.0,30.0,30.62,1700,4.50837802414083,4.50837802414083,4.36294647497499,4.45311403545781,11689.3480799102,0.0,1.0
1994-12-16,31.0,31.0,31.0,31.0,600,4.50837802414083,4.50837802414083,4.50837802414083,4.50837802414083,4125.65226349772,0.0,1.0
1994-12-19,30.37,30.37,30.0,30.0,1550,4.41675614816635,4.41675614816635,4.36294647497499,4.36294647497499,10657.9350140358,0.0,1.0
1994-12-20,31.0,31.0,31.0,31.0,300,4.50837802414083,4.50837802414083,4.50837802414083,4.50837802414083,2062.82613174886,0.0,1.0
1994-12-21,31.0,31.0,30.5,30.5,3500,4.50837802414083,4.50837802414083,4.43566224955791,4.43566224955791,24066.3048704034,0.0,1.0
1994-12-22,30.25,30.25,30.0,30.0,800,4.39930436226645,4.39930436226645,4.36294647497499,4.36294647497499,5500.86968466364,0.0,1.0
1994-12-23,31.0,31.0,31.0,31.0,200,4.50837802414083,4.50837802414083,4.50837802414083,4.50837802414083,1375.21742116591,0.0,1.0
1994-12-27,30.75,30.75,30.0,30.0,1050,4.47202013684937,4.47202013684937,4.36294647497499,4.36294647497499,7219.89146112102,0.0,1.0
1994-12-28,31.0,31.0,30.0,30.0,5800,4.50837802414083,4.50837802414083,4.36294647497499,4.36294647497499,39881.3052138113,0.0,1.0
1994-12-29,31.0,31.25,31.0,31.0,4100,4.50837802414083,4.54473591143229,4.50837802414083,4.50837802414083,28191.9571339011,0.0,1.0
1994-12-30,33.75,33.75,30.0,30.0,83300,4.90831478434687,4.90831478434687,4.36294647497499,4.36294647497499,572778.055915601,0.0,1.0
1995-01-03,33.75,33.75,33.0,33.75,9850,4.90831478434687,4.90831478434687,4.79924112247249,4.90831478434687,67729.4579924209,0.0,1.0
1995-01-04,33.5,33.75,32.75,32.75,38500,4.87195689705541,4.90831478434687,4.76288323518104,4.76288323518104,264729.353574437,0.0,1.0
1995-01-05,34.0,34.0,33.0,33.0,11200,4.94467267163833,4.94467267163833,4.79924112247249,4.79924112247249,77012.1755852908,0.0,1.0
1995-01-06,34.0,34.0,33.0,33.0,7150,4.94467267163833,4.94467267163833,4.79924112247249,4.79924112247249,49164.0228066812,0.0,1.0
1995-01-09,33.88,34.25,33.0,34.25,3850,4.92722088573843,4.98103055892978,4.79924112247249,4.98103055892978,26472.9353574437,0.0,1.0
1995-01-10,33.5,34.5,33.5,34.5,800,4.87195689705541,5.01738844622124,4.87195689705541,5.01738844622124,5500.86968466363,0.0,1.0
1995-01-11,34.0,34.25,33.5,34.25,7800,4.94467267163833,4.98103055892978,4.87195689705541,4.98103055892978,53633.4794254704,0.0,1.0
1995-01-12,33.38,33.75,33.38,33.75,9500,4.85450511115551,4.90831478434687,4.85450511115551,4.90831478434687,65322.8275053806,0.0,1.0
1995-01-13,33.0,34.0,33.0,33.75,6950,4.79924112247249,4.94467267163833,4.79924112247249,4.90831478434687,47788.8053855153,0.0,1.0
1995-01-16,34.0,34.0,33.0,33.0,800,4.94467267163833,4.94467267163833,4.79924112247249,4.79924112247249,5500.86968466363,0.0,1.0
1995-01-17,34.0,34.0,33.0,34.0,6450,4.94467267163833,4.94467267163833,4.79924112247249,4.94467267163833,44350.7618326005,0.0,1.0
1995-01-18,34.0,34.0,33.0,33.0,2100,4.94467267163833,4.94467267163833,4.79924112247249,4.79924112247249,14439.782922242,0.0,1.0
1995-01-19,33.38,34.0,33.0,33.0,4750,4.85450511115551,4.94467267163833,4.79924112247249,4.79924112247249,32661.4137526903,0.0,1.0
1995-01-20,33.0,34.0,33.0,33.0,4650,4.79924112247249,4.94467267163833,4.79924112247249,4.79924112247249,31973.8050421074,0.0,1.0
1995-01-23,33.25,34.0,33.0,33.0,1950,4.83559900976395,4.94467267163833,4.79924112247249,4.79924112247249,13408.3698563676,0.0,1.0
1995-01-24,33.75,33.75,32.75,32.75,200,4.90831478434687,4.90831478434687,4.76288323518104,4.76288323518104,1375.21742116591,0.0,1.0
1995-01-25,32.5,33.5,32.5,33.5,3750,4.72652534788958,4.87195689705541,4.72652534788958,4.87195689705541,25785.3266468608,0.0,1.0
1995-01-26,33.5,33.5,32.5,32.5,11650,4.87195689705541,4.87195689705541,4.72652534788958,4.72652534788958,80106.4147829141,0.0,1.0
1995-01-27,32.75,33.5,32.75,33.5,14900,4.76288323518104,4.87195689705541,4.76288323518104,4.87195689705541,102453.69787686,0.0,1.0
1995-01-30,33.75,33.75,33.75,33.75,2100,4.90831478434687,4.90831478434687,4.90831478434687,4.90831478434687,14439.782922242,0.0,1.0
1995-01-31,33.5,33.75,32.75,33.75,15850,4.87195689705541,4.90831478434687,4.76288323518104,4.90831478434687,108985.980627398,0.0,1.0
1995-02-01,32.81,32.87,32.75,32.75,7900,4.77160912813099,4.78033502108094,4.76288323518104,4.76288323518104,54321.0881360533,0.0,1.0
1995-02-02,33.5,33.75,33.0,33.75,4100,4.87195689705541,4.90831478434687,4.79924112247249,4.90831478434687,28191.9571339011,0.0,1.0
1995-02-03,33.0,33.75,33.0,33.75,6100,4.79924112247249,4.90831478434687,4.79924112247249,4.90831478434687,41944.1313455602,0.0,1.0
1995-02-06,33.0,34.0,33.0,33.5,3350,4.79924112247249,4.94467267163833,4.79924112247249,4.87195689705541,23034.891804529,0.0,1.0
1995-02-07,34.0,34.0,33.0,33.0,1850,4.94467267163833,4.94467267163833,4.79924112247249,4.79924112247249,12720.7611457846,0.0,1.0
1995-02-08,34.0,34.0,33.0,33.0,800,4.94467267163833,4.94467267163833,4.79924112247249,4.79924112247249,5500.86968466363,0.0,1.0
1995-02-09,33.25,33.25,33.25,33.25,300,4.83559900976395,4.83559900976395,4.83559900976395,4.83559900976395,2062.82613174886,0.0,1.0
1995-02-10,34.0,34.0,33.0,33.0,400,4.94467267163833,4.94467267163833,4.79924112247249,4.79924112247249,2750.43484233181,0.0,1.0
1995-02-13,33.0,33.0,33.0,33.0,300,4.79924112247249,4.79924112247249,4.79924112247249,4.79924112247249,2062.82613174886,0.0,1.0
1995-02-14,33.75,34.0,33.0,34.0,7050,4.90831478434687,4.94467267163833,4.79924112247249,4.94467267163833,48476.4140960982,0.0,1.0
1995-02-15,34.0,34.0,34.0,34.0,3350,4.94467267163833,4.94467267163833,4.94467267163833,4.94467267163833,23034.8918045289,0.0,1.0
1995-02-16,33.0,34.0,33.0,34.0,600,4.79924112247249,4.94467267163833,4.79924112247249,4.94467267163833,4125.65226349773,0.0,1.0
1995-02-17,33.0,34.0,33.0,33.0,800,4.79924112247249,4.94467267163833,4.79924112247249,4.79924112247249,5500.86968466364,0.0,1.0
1995-02-21,33.12,34.0,33.0,33.0,2700,4.81669290837239,4.94467267163833,4.79924112247249,4.79924112247249,18565.4351857398,0.0,1.0
1995-02-22,33.12,34.0,33.0,34.0,600,4.81669290837239,4.94467267163833,4.79924112247249,4.94467267163833,4125.65226349773,0.0,1.0
1995-02-23,33.88,33.88,33.0,33.0,2950,4.92722088573843,4.92722088573843,4.79924112247249,4.79924112247249,20284.4569621971,0.0,1.0
1995-02-24,33.25,33.5,33.25,33.5,2950,4.83559900976395,4.87195689705541,4.83559900976395,4.87195689705541,20284.4569621971,0.0,1.0
1995-02-27,34.0,34.0,33.0,34.0,1050,4.94467267163833,4.94467267163833,4.79924112247249,4.94467267163833,7219.89146112101,0.0,1.0
1995-02-28,33.5,34.0,33.0,33.0,4250,4.87195689705541,4.94467267163833,4.79924112247249,4.79924112247249,29223.3701997755,0.0,1.0
1995-03-01,34.0,34.0,33.0,34.0,31550,4.94467267163833,4.94467267163833,4.79924112247249,4.94467267163833,216940.548188922,0.0,1.0
1995-03-02,33.75,34.0,33.5,33.5,18100,4.90831478434687,4.94467267163833,4.87195689705541,4.87195689705541,124457.176615515,0.0,1.0
1995-03-03,34.0,34.0,33.88,34.0,13400,4.94467267163833,4.94467267163833,4.92722088573843,4.94467267163833,92139.5672181158,0.0,1.0
1995-03-06,34.5,34.5,34.0,34.0,17200,5.05520064900436,5.05520064900436,4.98193687148256,4.98193687148256,117384.064689276,0.26,1.0
1995-03-07,33.75,34.75,33.75,34.75,8550,4.94530498272166,5.09183253776526,4.94530498272166,5.09183253776526,58350.7995984484,0.0,1.0
1995-03-08,33.5,34.25,33.5,33.5,4650,4.90867309396076,5.01856876024346,4.90867309396076,4.90867309396076,31734.6453956474,0.0,1.0
1995-03-09,34.5,34.5,33.5,33.5,5650,5.05520064900436,5.05520064900436,4.90867309396076,4.90867309396076,38559.3003194425,0.0,1.0
1995-03-10,34.5,34.5,34.5,34.5,0,5.05520064900436,5.05520064900436,5.05520064900436,5.05520064900436,0,0.0,1.0
1995-03-13,33.75,33.75,33.75,33.75,100,4.94530498272166,4.94530498272166,4.94530498272166,4.94530498272166,682.465492379514,0.0,1.0
1995-03-14,33.75,33.75,33.75,33.75,0,4.94530498272166,4.94530498272166,4.94530498272166,4.94530498272166,0,0.0,1.0
1995-03-15,34.25,34.25,34.0,34.0,9850,5.01856876024346,5.01856876024346,4.98193687148256,4.98193687148256,67222.8509993821,0.0,1.0
1995-03-16,34.25,34.25,34.25,34.25,600,5.01856876024346,5.01856876024346,5.01856876024346,5.01856876024346,4094.79295427708,0.0,1.0
1995-03-17,34.25,34.25,34.0,34.0,8850,5.01856876024346,5.01856876024346,4.98193687148256,4.98193687148256,60398.196075587,0.0,1.0
1995-03-20,34.13,34.13,34.13,34.13,200,5.00098545363823,5.00098545363823,5.00098545363823,5.00098545363823,1364.93098475903,0.0,1.0
1995-03-21,34.13,34.25,33.75,34.0,18600,5.00098545363823,5.01856876024346,4.94530498272166,4.98193687148256,126938.58158259,0.0,1.0
1995-03-22,33.75,33.75,33.75,33.75,400,4.94530498272166,4.94530498272166,4.94530498272166,4.94530498272166,2729.86196951806,0.0,1.0
1995-03-23,34.25,34.25,33.75,33.75,5800,5.01856876024346,5.01856876024346,4.94530498272166,4.94530498272166,39582.9985580118,0.0,1.0
1995-03-24,33.75,33.75,33.5,33.75,6550,4.94530498272166,4.94530498272166,4.90867309396076,4.94530498272166,44701.4897508581,0.0,1.0
1995-03-27,33.75,34.25,33.5,33.5,1700,4.94530498272166,5.01856876024346,4.90867309396076,4.90867309396076,11601.9133704517,0.0,1.0
1995-03-28,34.25,34.25,34.25,34.25,300,5.01856876024346,5.01856876024346,5.01856876024346,5.01856876024346,2047.39647713854,0.0,1.0
1995-03-29,33.88,33.88,33.5,33.5,30900,4.96435356487733,4.96435356487733,4.90867309396076,4.90867309396076,210881.83714527,0.0,1.0
1995-03-30,33.5,34.25,33.5,34.25,4500,4.90867309396076,5.01856876024346,4.90867309396076,5.01856876024346,30710.9471570781,0.0,1.0
1995-03-31,34.25,34.25,34.25,34.25,200,5.01856876024346,5.01856876024346,5.01856876024346,5.01856876024346,1364.93098475903,0.0,1.0
1995-04-03,33.75,34.25,33.5,33.5,9700,4.94530498272166,5.01856876024346,4.90867309396076,4.90867309396076,66199.1527608128,0.0,1.0
1995-04-04,33.5,34.5,33.5,33.5,1050,4.90867309396076,5.05520064900436,4.90867309396076,4.90867309396076,7165.88766998489,0.0,1.0
1995-04-05,33.5,34.25,33.5,33.5,900,4.90867309396076,5.01856876024346,4.90867309396076,4.90867309396076,6142.18943141562,0.0,1.0
1995-04-06,34.0,34.5,33.5,34.0,4250,4.98193687148256,5.05520064900436,4.90867309396076,4.98193687148256,29004.7834261293,0.0,1.0
1995-04-07,33.25,34.0,33.0,33.5,6950,4.87204120519985,4.98193687148256,4.83540931643895,4.90867309396076,47431.3517203763,0.0,1.0
1995-04-10,33.25,33.25,33.25,33.25,0,4.87204120519985,4.87204120519985,4.87204120519985,4.87204120519985,0,0.0,1.0
1995-04-11,34.0,34.0,33.25,34.0,800,4.98193687148256,4.98193687148256,4.87204120519985,4.98193687148256,5459.72393903611,0.0,1.0
1995-04-12,33.5,34.0,33.0,34.0,5150,4.90867309396076,4.98193687148256,4.83540931643895,4.98193687148256,35146.9728575449,0.0,1.0
1995-04-13,33.12,34.0,33.0,34.0,1450,4.85299262304419,4.98193687148256,4.83540931643895,4.98193687148256,9895.74963950294,0.0,1.0
1995-04-17,34.0,34.0,33.0,34.0,2950,4.98193687148256,4.98193687148256,4.83540931643895,4.98193687148256,20132.7320251957,0.0,1.0
1995-04-18,33.44,33.63,33.0,33.25,20400,4.89988144065814,4.92772167611642,4.83540931643895,4.87204120519985,139222.960445421,0.0,1.0
1995-04-19,33.25,33.5,33.25,33.5,4650,4.87204120519985,4.90867309396076,4.87204120519985,4.90867309396076,31734.6453956474,0.0,1.0
1995-04-20,34.0,34.0,34.0,34.0,400,4.98193687148256,4.98193687148256,4.98193687148256,4.98193687148256,2729.86196951806,0.0,1.0
1995-04-21,34.0,34.0,33.0,34.0,2950,4.98193687148256,4.98193687148256,4.83540931643895,4.98193687148256,20132.7320251957,0.0,1.0
1995-04-24,34.0,34.0,33.0,34.0,5500,4.98193687148256,4.98193687148256,4.83540931643895,4.98193687148256,37535.6020808733,0.0,1.0
1995-04-25,34.0,34.0,34.0,34.0,0,4.98193687148256,4.98193687148256,4.98193687148256,4.98193687148256,0,0.0,1.0
1995-04-26,34.0,34.0,34.0,34.0,400,4.98193687148256,4.98193687148256,4.98193687148256,4.98193687148256,2729.86196951806,0.0,1.0
1995-04-27,34.0,34.0,34.0,34.0,1450,4.98193687148256,4.98193687148256,4.98193687148256,4.98193687148256,9895.74963950295,0.0,1.0
1995-04-28,33.0,34.0,33.0,33.0,6000,4.83540931643895,4.98193687148256,4.83540931643895,4.83540931643895,40947.9295427709,0.0,1.0
1995-05-01,33.0,33.25,33.0,33.0,1550,4.83540931643895,4.87204120519985,4.83540931643895,4.83540931643895,10578.2151318825,0.0,1.0
1995-05-02,33.12,34.0,33.0,33.0,7050,4.85299262304419,4.98193687148256,4.83540931643895,4.83540931643895,48113.8172127557,0.0,1.0
1995-05-03,33.0,34.0,33.0,33.0,2700,4.83540931643895,4.98193687148256,4.83540931643895,4.83540931643895,18426.5682942469,0.0,1.0
1995-05-04,34.0,34.0,33.0,33.38,1550,4.98193687148256,4.98193687148256,4.83540931643895,4.89108978735552,10578.2151318825,0.0,1.0
1995-05-05,33.0,34.0,33.0,34.0,400,4.83540931643895,4.98193687148256,4.83540931643895,4.98193687148256,2729.86196951806,0.0,1.0
1995-05-08,33.0,33.38,33.0,33.0,2350,4.83540931643895,4.89108978735552,4.83540931643895,4.83540931643895,16037.9390709186,0.0,1.0
1995-05-09,33.0,34.0,33.0,33.75,800,4.83540931643895,4.98193687148256,4.83540931643895,4.94530498272166,5459.72393903612,0.0,1.0
1995-05-10,33.0,33.0,33.0,33.0,0,4.83540931643895,4.83540931643895,4.83540931643895,4.83540931643895,0,0.0,1.0
1995-05-11,33.0,34.0,33.0,34.0,1950,4.83540931643895,4.98193687148256,4.83540931643895,4.98193687148256,13308.0771014005,0.0,1.0
1995-05-12,34.0,34.0,33.0,33.0,8550,4.98193687148256,4.98193687148256,4.83540931643895,4.83540931643895,58350.7995984484,0.0,1.0
1995-05-15,33.25,33.5,33.0,33.0,4100,4.87204120519985,4.90867309396076,4.83540931643895,4.83540931643895,27981.0851875601,0.0,1.0
1995-05-16,34.0,34.0,34.0,34.0,700,4.98193687148256,4.98193687148256,4.98193687148256,4.98193687148256,4777.2584466566,0.0,1.0
1995-05-17,34.0,34.0,34.0,34.0,0,4.98193687148256,4.98193687148256,4.98193687148256,4.98193687148256,0,0.0,1.0
1995-05-18,33.12,33.12,33.0,33.0,400,4.85299262304419,4.85299262304419,4.83540931643895,4.83540931643895,2729.86196951805,0.0,1.0
1995-05-19,33.12,33.12,33.0,33.0,1550,4.85299262304419,4.85299262304419,4.83540931643895,4.83540931643895,10578.2151318825,0.0,1.0
1995-05-22,33.12,33.12,33.0,33.0,2100,4.85299262304419,4.85299262304419,4.83540931643895,4.83540931643895,14331.7753399698,0.0,1.0
1995-05-23,33.88,34.0,33.88,34.0,300,4.96435356487733,4.98193687148256,4.96435356487733,4.98193687148256,2047.39647713854,0.0,1.0
1995-05-24,33.0,33.0,33.0,33.0,400,4.83540931643895,4.83540931643895,4.83540931643895,4.83540931643895,2729.86196951806,0.0,1.0
1995-05-25,33.25,33.25,33.25,33.25,400,4.87204120519985,4.87204120519985,4.87204120519985,4.87204120519985,2729.86196951806,0.0,1.0
1995-05-26,33.25,34.0,33.0,33.0,6350,4.87204120519985,4.98193687148256,4.83540931643895,4.83540931643895,43336.5587660992,0.0,1.0
1995-05-30,33.12,34.0,33.0,34.0,9050,4.85299262304419,4.98193687148256,4.83540931643895,4.98193687148256,61763.127060346,0.0,1.0
1995-05-31,33.0,33.88,33.0,33.25,6650,4.83540931643895,4.96435356487733,4.83540931643895,4.87204120519985,45383.9552432377,0.0,1.0
1995-06-01,33.19,34.0,33.0,33.0,34250,4.86324955189724,4.98193687148256,4.83540931643895,4.83540931643895,233744.431139983,0.0,1.0
1995-06-02,34.0,34.0,34.0,34.0,800,4.98193687148256,4.98193687148256,4.98193687148256,4.98193687148256,5459.72393903611,0.0,1.0
1995-06-05,33.12,34.0,33.0,34.0,6450,4.85299262304419,4.98193687148256,4.83540931643895,4.98193687148256,44019.0242584786,0.0,1.0
1995-06-06,33.75,34.0,33.19,33.25,17100,4.98340214703299,5.02031623701102,4.90071458548222,4.90957396707695,115809.437603507,0.26,1.0
1995-06-07,33.75,33.75,33.75,33.75,0,4.98340214703299,4.98340214703299,4.98340214703299,4.98340214703299,0,0.0,1.0
1995-06-08,33.0,33.12,33.0,33.12,400,4.87265987709893,4.89037864028838,4.87265987709893,4.89037864028838,2708.99269247969,0.0,1.0
1995-06-09,33.0,33.0,33.0,33.0,300,4.87265987709893,4.87265987709893,4.87265987709893,4.87265987709893,2031.74451935977,0.0,1.0
1995-06-12,33.12,34.0,33.0,34.0,600,4.89037864028838,5.02031623701102,4.87265987709893,5.02031623701102,4063.48903871954,0.0,1.0
1995-06-13,33.0,33.0,33.0,33.0,1950,4.87265987709893,4.87265987709893,4.87265987709893,4.87265987709893,13206.3393758385,0.0,1.0
1995-06-14,34.0,34.0,34.0,34.0,2500,5.02031623701102,5.02031623701102,5.02031623701102,5.02031623701102,16931.2043279981,0.0,1.0
1995-06-15,33.19,33.25,33.19,33.25,6000,4.90071458548222,4.90957396707695,4.90071458548222,4.90957396707695,40634.8903871954,0.0,1.0
1995-06-16,33.38,34.0,33.38,34.0,1950,4.92876929386552,5.02031623701102,4.92876929386552,5.02031623701102,13206.3393758385,0.0,1.0
1995-06-19,33.5,34.0,33.0,34.0,1450,4.94648805705497,5.02031623701102,4.87265987709893,5.02031623701102,9820.09851023889,0.0,1.0
1995-06-20,33.5,33.5,33.5,33.5,3850,4.94648805705497,4.94648805705497,4.94648805705497,4.94648805705497,26074.0546651171,0.0,1.0
1995-06-21,33.75,34.0,33.0,33.0,2700,4.98340214703299,5.02031623701102,4.87265987709893,4.87265987709893,18285.7006742379,0.0,1.0
1995-06-22,33.5,34.0,33.0,33.0,9850,4.94648805705497,5.02031623701102,4.87265987709893,4.87265987709893,66708.9450523125,0.0,1.0
1995-06-23,33.5,33.5,33.5,33.5,0,4.94648805705497,4.94648805705497,4.94648805705497,4.94648805705497,0,0.0,1.0
1995-06-26,33.5,33.5,33.5,33.5,0,4.94648805705497,4.94648805705497,4.94648805705497,4.94648805705497,0,0.0,1.0
1995-06-27,34.0,34.0,33.5,33.75,2200,5.02031623701102,5.02031623701102,4.94648805705497,4.98340214703299,14899.4598086383,0.0,1.0
1995-06-28,33.5,34.0,33.0,33.0,1450,4.94648805705497,5.02031623701102,4.87265987709893,4.87265987709893,9820.09851023889,0.0,1.0
1995-06-29,33.0,34.0,33.0,33.5,3500,4.87265987709893,5.02031623701102,4.87265987709893,4.94648805705497,23703.6860591973,0.0,1.0
1995-06-30,34.0,34.0,33.0,33.0,6350,5.02031623701102,5.02031623701102,4.87265987709893,4.87265987709893,43005.2589931151,0.0,1.0
1995-07-03,33.5,33.5,33.0,33.0,700,4.94648805705497,4.94648805705497,4.87265987709893,4.87265987709893,4740.73721183947,0.0,1.0
1995-07-05,33.5,33.63,33.5,33.63,3850,4.94648805705497,4.96568338384354,4.94648805705497,4.96568338384354,26074.0546651171,0.0,1.0
1995-07-06,34.0,34.0,34.0,34.0,100,5.02031623701102,5.02031623701102,5.02031623701102,5.02031623701102,677.248173119923,0.0,1.0
1995-07-07,33.0,34.25,33.0,33.0,4500,4.87265987709893,5.05723032698904,4.87265987709893,4.87265987709893,30476.1677903965,0.0,1.0
1995-07-10,34.5,34.5,33.5,34.5,1850,5.09414441696706,5.09414441696706,4.94648805705497,5.09414441696706,12529.0912027186,0.0,1.0
1995-07-11,33.75,34.25,33.0,33.0,5800,4.98340214703299,5.05723032698904,4.87265987709893,4.87265987709893,39280.3940409556,0.0,1.0
1995-07-12,33.25,33.25,33.25,33.25,100,4.90957396707695,4.90957396707695,4.90957396707695,4.90957396707695,677.248173119924,0.0,1.0
1995-07-13,33.25,33.25,33.25,33.25,0,4.90957396707695,4.90957396707695,4.90957396707695,4.90957396707695,0,0.0,1.0
1995-07-14,34.5,34.5,34.5,34.5,300,5.09414441696706,5.09414441696706,5.09414441696706,5.09414441696706,2031.74451935977,0.0,1.0
1995-07-17,34.37,34.5,34.37,34.5,600,5.07494909017849,5.09414441696706,5.07494909017849,5.09414441696706,4063.48903871954,0.0,1.0
1995-07-18,34.0,34.5,34.0,34.5,3850,5.02031623701102,5.09414441696706,5.02031623701102,5.09414441696706,26074.054665117,0.0,1.0
1995-07-19,33.5,34.37,33.5,33.5,800,4.94648805705497,5.07494909017849,4.94648805705497,4.94648805705497,5417.98538495939,0.0,1.0
1995-07-20,33.5,33.5,33.5,33.5,0,4.94648805705497,4.94648805705497,4.94648805705497,4.94648805705497,0,0.0,1.0
1995-07-21,34.5,34.5,33.5,33.5,1450,5.09414441696706,5.09414441696706,4.94648805705497,4.94648805705497,9820.09851023889,0.0,1.0
1995-07-24,34.5,34.5,33.5,33.5,5000,5.09414441696706,5.09414441696706,4.94648805705497,4.94648805705497,33862.4086559962,0.0,1.0
1995-07-25,34.5,34.5,33.5,33.5,2200,5.09414441696706,5.09414441696706,4.94648805705497,4.94648805705497,14899.4598086383,0.0,1.0
1995-07-26,34.5,35.5,34.5,34.5,9700,5.09414441696706,5.24180077687915,5.09414441696706,5.09414441696706,65693.0727926326,0.0,1.0
1995-07-27,34.5,34.5,34.5,34.5,1700,5.09414441696706,5.09414441696706,5.09414441696706,5.09414441696706,11513.2189430387,0.0,1.0
1995-07-28,35.5,35.5,34.5,34.5,2950,5.24180077687915,5.24180077687915,5.09414441696706,5.09414441696706,19978.8211070377,0.0,1.0
1995-07-31,35.5,35.5,35.5,35.5,0,5.24180077687915,5.24180077687915,5.24180077687915,5.24180077687915,0,0.0,1.0
1995-08-01,35.5,35.5,34.5,34.75,3350,5.24180077687915,5.24180077687915,5.09414441696706,5.13105850694508,22687.8137995174,0.0,1.0
1995-08-02,35.12,35.25,34.5,34.5,3750,5.18569136011255,5.20488668690113,5.09414441696706,5.09414441696706,25396.8064919972,0.0,1.0
1995-08-03,35.25,35.5,34.5,35.5,21550,5.20488668690113,5.24180077687915,5.09414441696706,5.24180077687915,145946.981307343,0.0,1.0
1995-08-04,35.37,35.5,35.37,35.5,300,5.22260545009058,5.24180077687915,5.22260545009058,5.24180077687915,2031.74451935977,0.0,1.0
1995-08-07,34.5,35.5,34.5,35.5,2700,5.09414441696706,5.24180077687915,5.09414441696706,5.24180077687915,18285.7006742379,0.0,1.0
1995-08-08,35.25,35.25,34.62,34.62,10200,5.20488668690113,5.20488668690113,5.11186318015651,5.11186318015651,69079.3136582322,0.0,1.0
1995-08-09,35.0,35.0,34.5,34.5,12800,5.1679725969231,5.1679725969231,5.09414441696706,5.09414441696706,86687.7661593503,0.0,1.0
1995-08-10,34.75,34.75,34.75,34.75,200,5.13105850694508,5.13105850694508,5.13105850694508,5.13105850694508,1354.49634623985,0.0,1.0
1995-08-11,34.75,34.75,34.75,34.75,0,5.13105850694508,5.13105850694508,5.13105850694508,5.13105850694508,0,0.0,1.0
1995-08-14,34.5,34.5,33.0,34.0,16850,5.09414441696706,5.09414441696706,4.87265987709893,5.02031623701102,114116.317170707,0.0,1.0
1995-08-15,33.5,34.5,33.5,33.5,4650,4.94648805705497,5.09414441696706,4.94648805705497,4.94648805705497,31492.0400500765,0.0,1.0
1995-08-16,35.0,35.0,34.0,34.5,1850,5.1679725969231,5.1679725969231,5.02031623701102,5.09414441696706,12529.0912027186,0.0,1.0
1995-08-17,33.5,33.5,33.5,33.5,300,4.94648805705497,4.94648805705497,4.94648805705497,4.94648805705497,2031.74451935977,0.0,1.0
1995-08-18,34.5,34.5,33.5,33.5,5150,5.09414441696706,5.09414441696706,4.94648805705497,4.94648805705497,34878.2809156761,0.0,1.0
1995-08-21,34.25,34.25,33.5,34.25,5800,5.05723032698904,5.05723032698904,4.94648805705497,5.05723032698904,39280.3940409556,0.0,1.0
1995-08-22,33.25,34.25,33.25,34.25,4750,4.90957396707695,5.05723032698904,4.90957396707695,5.05723032698904,32169.2882231964,0.0,1.0
1995-08-23,33.25,33.25,33.25,33.25,0,4.90957396707695,4.90957396707695,4.90957396707695,4.90957396707695,0,0.0,1.0
1995-08-24,34.25,34.25,33.25,33.25,2350,5.05723032698904,5.05723032698904,4.90957396707695,4.90957396707695,15915.3320683182,0.0,1.0
1995-08-25,34.25,34.25,34.25,34.25,100,5.05723032698904,5.05723032698904,5.05723032698904,5.05723032698904,677.248173119923,0.0,1.0
1995-08-28,34.25,34.25,33.25,33.25,800,5.05723032698904,5.05723032698904,4.90957396707695,4.90957396707695,5417.98538495939,0.0,1.0
1995-08-29,34.5,34.5,33.5,34.25,7250,5.09414441696706,5.09414441696706,4.94648805705497,5.05723032698904,49100.4925511945,0.0,1.0
1995-08-30,34.0,34.5,34.0,34.5,400,5.02031623701102,5.09414441696706,5.02031623701102,5.09414441696706,2708.99269247969,0.0,1.0
1995-08-31,33.88,33.88,33.88,33.88,100,5.00259747382156,5.00259747382156,5.00259747382156,5.00259747382156,677.248173119924,0.0,1.0
1995-09-01,33.75,33.75,33.75,33.75,900,4.98340214703299,4.98340214703299,4.98340214703299,4.98340214703299,6095.23355807932,0.0,1.0
1995-09-05,33.75,34.5,33.75,34.5,200,4.98340214703299,5.09414441696706,4.98340214703299,5.09414441696706,1354.49634623985,0.0,1.0
1995-09-06,33.75,33.75,33.75,33.75,0,5.02179280061014,5.02179280061014,5.02179280061014,5.02179280061014,0,0.26,1.0
1995-09-07,34.0,34.5,33.5,34.5,3850,5.05899126579984,5.13338819617925,4.98459433542043,5.13338819617925,25874.7234621494,0.0,1.0
1995-09-08,34.5,34.5,34.5,34.5,200,5.13338819617925,5.13338819617925,5.13338819617925,5.13338819617925,1344.14147855322,0.0,1.0
1995-09-11,34.5,34.5,34.5,34.5,0,5.13338819617925,5.13338819617925,5.13338819617925,5.13338819617925,0,0.0,1.0
1995-09-12,34.5,34.5,34.5,34.5,0,5.13338819617925,5.13338819617925,5.13338819617925,5.13338819617925,0,0.0,1.0
1995-09-13,33.75,34.5,33.75,34.5,12150,5.02179280061014,5.13338819617925,5.02179280061014,5.13338819617925,81656.5948221078,0.0,1.0
1995-09-14,33.88,34.5,33.5,33.5,6000,5.04113600250878,5.13338819617925,4.98459433542043,4.98459433542043,40324.2443565965,0.0,1.0
1995-09-15,34.5,34.5,33.5,33.5,10750,5.13338819617925,5.13338819617925,4.98459433542043,4.98459433542043,72247.6044722353,0.0,1.0
1995-09-18,34.5,34.5,33.63,34.0,11750,5.13338819617925,5.13338819617925,5.00393753731908,5.05899126579984,78968.3118650014,0.0,1.0
1995-09-19,34.5,34.5,34.0,34.0,400,5.13338819617925,5.13338819617925,5.05899126579984,5.05899126579984,2688.28295710643,0.0,1.0
1995-09-20,34.5,34.5,34.0,34.5,14400,5.13338819617925,5.13338819617925,5.05899126579984,5.13338819617925,96778.1864558315,0.0,1.0
1995-09-21,34.5,34.5,33.5,33.5,19850,5.13338819617925,5.13338819617925,4.98459433542043,4.98459433542043,133406.041746407,0.0,1.0
1995-09-22,34.25,34.37,34.0,34.37,109450,5.09618973098954,5.1140449942806,5.05899126579984,5.1140449942806,735581.424138248,0.0,1.0
1995-09-25,33.5,33.5,33.5,33.5,600,4.98459433542043,4.98459433542043,4.98459433542043,4.98459433542043,4032.42443565965,0.0,1.0
1995-09-26,33.75,33.75,33.5,33.5,300,5.02179280061014,5.02179280061014,4.98459433542043,4.98459433542043,2016.21221782982,0.0,1.0
1995-09-27,34.0,34.0,33.75,34.0,1950,5.05899126579984,5.05899126579984,5.02179280061014,5.05899126579984,13105.3794158939,0.0,1.0
1995-09-28,33.75,33.75,33.75,33.75,700,5.02179280061014,5.02179280061014,5.02179280061014,5.02179280061014,4704.49517493625,0.0,1.0
1995-09-29,34.5,34.5,33.5,33.63,7700,5.13338819617925,5.13338819617925,4.98459433542043,5.00393753731908,51749.4469242988,0.0,1.0
1995-10-02,34.5,34.5,34.5,34.5,0,5.13338819617925,5.13338819617925,5.13338819617925,5.13338819617925,0,0.0,1.0
1995-10-03,34.5,34.5,33.75,33.75,200,5.13338819617925,5.13338819617925,5.02179280061014,5.02179280061014,1344.14147855322,0.0,1.0
1995-10-04,33.75,33.75,33.5,33.5,2100,5.02179280061014,5.02179280061014,4.98459433542043,4.98459433542043,14113.4855248087,0.0,1.0
1995-10-05,34.5,34.5,33.5,33.5,3500,5.13338819617925,5.13338819617925,4.98459433542043,4.98459433542043,23522.4758746813,0.0,1.0
1995-10-06,33.88,34.5,33.5,34.5,4850,5.04113600250878,5.13338819617925,4.98459433542043,5.13338819617925,32595.4308549155,0.0,1.0
1995-10-09,33.81,34.5,33.75,34.5,2950,5.03072043225566,5.13338819617925,5.02179280061014,5.13338819617925,19826.0868086599,0.0,1.0
1995-10-10,33.5,34.25,33.5,34.25,1700,4.98459433542043,5.09618973098954,4.98459433542043,5.09618973098954,11425.2025677023,0.0,1.0
1995-10-11,33.88,33.88,33.88,33.88,700,5.04113600250878,5.04113600250878,5.04113600250878,5.04113600250878,4704.49517493626,0.0,1.0
1995-10-12,33.75,33.75,33.5,33.5,1700,5.02179280061014,5.02179280061014,4.98459433542043,4.98459433542043,11425.2025677023,0.0,1.0
1995-10-13,34.5,34.5,34.5,34.5,200,5.13338819617925,5.13338819617925,5.13338819617925,5.13338819617925,1344.14147855322,0.0,1.0
1995-10-16,34.5,34.5,34.5,34.5,600,5.13338819617925,5.13338819617925,5.13338819617925,5.13338819617925,4032.42443565965,0.0,1.0
1995-10-17,34.5,34.5,33.5,34.0,6350,5.13338819617925,5.13338819617925,4.98459433542043,5.05899126579984,42676.4919440646,0.0,1.0
1995-10-18,33.5,34.5,33.5,33.5,600,4.98459433542043,5.13338819617925,4.98459433542043,4.98459433542043,4032.42443565965,0.0,1.0
1995-10-19,34.37,34.37,33.5,33.5,2100,5.1140449942806,5.1140449942806,4.98459433542043,4.98459433542043,14113.4855248088,0.0,1.0
1995-10-20,34.75,34.75,33.5,34.13,3250,5.17058666136895,5.17058666136895,4.98459433542043,5.07833446769849,21842.2990264898,0.0,1.0
1995-10-23,34.75,34.75,34.75,34.75,0,5.17058666136895,5.17058666136895,5.17058666136895,5.17058666136895,0,0.0,1.0
1995-10-24,34.75,34.75,34.75,34.75,0,5.17058666136895,5.17058666136895,5.17058666136895,5.17058666136895,0,0.0,1.0
1995-10-25,33.5,34.75,33.5,33.5,900,4.98459433542043,5.17058666136895,4.98459433542043,4.98459433542043,6048.63665348947,0.0,1.0
1995-10-26,33.5,34.75,33.5,34.75,8550,4.98459433542043,5.17058666136895,4.98459433542043,5.17058666136895,57462.04820815,0.0,1.0
1995-10-27,33.5,33.5,33.5,33.5,200,4.98459433542043,4.98459433542043,4.98459433542043,4.98459433542043,1344.14147855322,0.0,1.0
1995-10-30,33.5,34.25,33.5,33.5,3250,4.98459433542043,5.09618973098954,4.98459433542043,4.98459433542043,21842.2990264898,0.0,1.0
1995-10-31,33.5,33.63,33.5,33.63,20400,4.98459433542043,5.00393753731908,4.98459433542043,5.00393753731908,137102.430812428,0.0,1.0
1995-11-01,34.25,34.25,33.5,33.5,14150,5.09618973098954,5.09618973098954,4.98459433542043,4.98459433542043,95098.0096076401,0.0,1.0
1995-11-02,33.5,33.5,33.5,33.5,700,4.98459433542043,4.98459433542043,4.98459433542043,4.98459433542043,4704.49517493625,0.0,1.0
1995-11-03,33.5,34.25,33.5,34.25,2700,4.98459433542043,5.09618973098954,4.98459433542043,5.09618973098954,18145.9099604684,0.0,1.0
1995-11-06,34.25,34.25,33.75,34.25,3350,5.09618973098954,5.09618973098954,5.02179280061014,5.09618973098954,22514.3697657664,0.0,1.0
1995-11-07,33.75,34.25,33.75,33.75,2950,5.02179280061014,5.09618973098954,5.02179280061014,5.02179280061014,19826.0868086599,0.0,1.0
1995-11-08,34.25,34.25,33.5,33.5,9950,5.09618973098954,5.09618973098954,4.98459433542043,4.98459433542043,66871.0385580225,0.0,1.0
1995-11-09,34.25,34.25,34.25,34.25,800,5.09618973098954,5.09618973098954,5.09618973098954,5.09618973098954,5376.56591421287,0.0,1.0
1995-11-10,34.25,34.25,34.25,34.25,300,5.09618973098954,5.09618973098954,5.09618973098954,5.09618973098954,2016.21221782983,0.0,1.0
1995-11-13,34.25,34.25,34.25,34.25,0,5.09618973098954,5.09618973098954,5.09618973098954,5.09618973098954,0,0.0,1.0
1995-11-14,34.25,34.25,34.25,34.25,0,5.09618973098954,5.09618973098954,5.09618973098954,5.09618973098954,0,0.0,1.0
1995-11-15,34.0,34.25,34.0,34.25,2950,5.05899126579984,5.09618973098954,5.05899126579984,5.09618973098954,19826.0868086599,0.0,1.0
1995-11-16,34.0,34.0,34.0,34.0,0,5.05899126579984,5.05899126579984,5.05899126579984,5.05899126579984,0,0.0,1.0
1995-11-17,34.0,34.0,34.0,34.0,0,5.05899126579984,5.05899126579984,5.05899126579984,5.05899126579984,0,0.0,1.0
1995-11-20,34.25,34.25,33.0,33.0,900,5.09618973098954,5.09618973098954,4.91019740504102,4.91019740504102,6048.63665348948,0.0,1.0
1995-11-21,34.0,34.0,33.0,33.0,2200,5.05899126579984,5.05899126579984,4.91019740504102,4.91019740504102,14785.5562640854,0.0,1.0
1995-11-22,33.25,34.25,33.0,33.0,11650,4.94739587023073,5.09618973098954,4.91019740504102,4.91019740504102,78296.2411257247,0.0,1.0
1995-11-24,33.63,33.88,33.63,33.88,3750,5.00393753731908,5.04113600250878,5.00393753731908,5.04113600250878,25202.6527228728,0.0,1.0
1995-11-27,33.5,33.5,33.25,33.25,1850,4.98459433542043,4.98459433542043,4.94739587023073,4.94739587023073,12433.3086766172,0.0,1.0
1995-11-28,33.75,34.5,33.5,34.5,5150,5.02179280061014,5.13338819617925,4.98459433542043,5.13338819617925,34611.6430727453,0.0,1.0
1995-11-29,34.5,34.5,33.5,34.25,13950,5.13338819617925,5.13338819617925,4.98459433542043,5.09618973098954,93753.8681290868,0.0,1.0
1995-11-30,34.75,34.75,33.5,34.0,10350,5.17058666136895,5.17058666136895,4.98459433542043,5.05899126579984,69559.321515129,0.0,1.0
1995-12-01,33.5,34.25,33.5,33.5,8050,4.98459433542043,5.09618973098954,4.98459433542043,4.98459433542043,54101.6945117669,0.0,1.0
1995-12-04,34.13,35.0,34.0,35.0,6000,5.07833446769849,5.20778512655866,5.05899126579984,5.20778512655866,40324.2443565964,0.0,1.0
1995-12-05,35.0,35.0,33.63,34.75,8550,5.20778512655866,5.20778512655866,5.00393753731908,5.17058666136895,57462.04820815,0.0,1.0
1995-12-06,33.75,33.75,33.75,33.75,600,5.06643095883778,5.06643095883778,5.06643095883778,5.06643095883778,3996.89646706353,0.3,1.0
1995-12-07,34.13,34.25,33.75,33.75,10200,5.12347521852247,5.14148919526501,5.06643095883778,5.06643095883778,67947.23994008,0.0,1.0
1995-12-08,33.75,33.75,33.75,33.75,300,5.06643095883778,5.06643095883778,5.06643095883778,5.06643095883778,1998.44823353176,0.0,1.0
1995-12-11,33.75,34.62,33.75,34.13,2100,5.06643095883778,5.19703229022115,5.06643095883778,5.12347521852247,13989.1376347223,0.0,1.0
1995-12-12,33.75,33.75,33.75,33.75,0,5.06643095883778,5.06643095883778,5.06643095883778,5.06643095883778,0,0.0,1.0
1995-12-13,34.25,34.25,33.75,33.75,2100,5.14148919526501,5.14148919526501,5.06643095883778,5.06643095883778,13989.1376347223,0.0,1.0
1995-12-14,34.75,34.75,33.75,34.75,4850,5.21654743169223,5.21654743169223,5.06643095883778,5.21654743169223,32308.2464420969,0.0,1.0
1995-12-15,34.75,34.75,33.75,34.75,4850,5.21654743169223,5.21654743169223,5.06643095883778,5.21654743169223,32308.2464420969,0.0,1.0
1995-12-18,34.0,34.75,34.0,34.75,16450,5.10396007705139,5.21654743169223,5.10396007705139,5.21654743169223,109581.578138658,0.0,1.0
1995-12-19,34.5,35.0,34.0,34.0,8300,5.17901831347862,5.25407654990585,5.10396007705139,5.10396007705139,55290.4011277121,0.0,1.0
1995-12-20,35.0,35.0,34.0,34.0,14150,5.25407654990585,5.25407654990585,5.10396007705139,5.10396007705139,94260.1416815814,0.0,1.0
1995-12-21,34.87,35.0,34.0,34.75,16850,5.23456140843477,5.25407654990585,5.10396007705139,5.21654743169223,112246.175783367,0.0,1.0
1995-12-22,34.5,34.87,34.25,34.25,7050,5.17901831347862,5.23456140843477,5.14148919526501,5.14148919526501,46963.5334879964,0.0,1.0
1995-12-26,35.0,35.0,34.25,34.25,63900,5.25407654990585,5.25407654990585,5.14148919526501,5.14148919526501,425669.473742265,0.0,1.0
1995-12-27,35.25,35.25,34.0,34.0,800,5.29160566811946,5.29160566811946,5.10396007705139,5.10396007705139,5329.19528941803,0.0,1.0
1995-12-28,35.12,35.12,34.0,34.0,4500,5.27209052664838,5.27209052664838,5.10396007705139,5.10396007705139,29976.7235029764,0.0,1.0
1995-12-29,35.25,35.25,34.0,34.75,4750,5.29160566811946,5.29160566811946,5.10396007705139,5.21654743169223,31642.0970309196,0.0,1.0
1996-01-02,35.5,35.5,34.0,34.0,17450,5.32913478633307,5.32913478633307,5.10396007705139,5.10396007705139,116243.072250431,0.0,1.0
1996-01-03,35.25,35.25,34.0,34.0,3750,5.29160566811946,5.29160566811946,5.10396007705139,5.10396007705139,24980.602919147,0.0,1.0
1996-01-04,34.62,35.0,34.62,35.0,2700,5.19703229022115,5.25407654990585,5.19703229022115,5.25407654990585,17986.0341017859,0.0,1.0
1996-01-05,35.25,35.25,34.0,34.75,6450,5.29160566811946,5.29160566811946,5.10396007705139,5.21654743169223,42966.6370209329,0.0,1.0
1996-01-08,35.25,35.25,35.25,35.25,0,5.29160566811946,5.29160566811946,5.29160566811946,5.29160566811946,0,0.0,1.0
1996-01-09,34.5,35.25,34.0,35.25,7050,5.17901831347862,5.29160566811946,5.10396007705139,5.29160566811946,46963.5334879964,0.0,1.0
1996-01-10,33.75,33.75,33.75,33.75,100,5.06643095883778,5.06643095883778,5.06643095883778,5.06643095883778,666.149411177254,0.0,1.0
1996-01-11,34.0,34.75,34.0,34.75,1950,5.10396007705139,5.21654743169223,5.10396007705139,5.21654743169223,12989.9135179565,0.0,1.0
1996-01-12,34.75,34.75,34.75,34.75,700,5.21654743169223,5.21654743169223,5.21654743169223,5.21654743169223,4663.04587824078,0.0,1.0
1996-01-15,34.75,34.75,34.75,34.75,0,5.21654743169223,5.21654743169223,5.21654743169223,5.21654743169223,0,0.0,1.0
1996-01-16,34.75,34.75,34.0,34.0,3250,5.21654743169223,5.21654743169223,5.10396007705139,5.10396007705139,21649.8558632608,0.0,1.0
1996-01-17,35.0,35.0,34.0,35.0,2500,5.25407654990585,5.25407654990585,5.10396007705139,5.25407654990585,16653.7352794313,0.0,1.0
1996-01-18,35.0,35.0,34.0,34.75,6350,5.25407654990585,5.25407654990585,5.10396007705139,5.21654743169223,42300.4876097556,0.0,1.0
1996-01-19,35.0,35.0,34.0,34.0,700,5.25407654990585,5.25407654990585,5.10396007705139,5.10396007705139,4663.04587824078,0.0,1.0
1996-01-22,34.75,34.75,34.5,34.5,3500,5.21654743169223,5.21654743169223,5.17901831347862,5.17901831347862,23315.2293912039,0.0,1.0
1996-01-23,34.0,34.0,34.0,34.0,700,5.10396007705139,5.10396007705139,5.10396007705139,5.10396007705139,4663.04587824078,0.0,1.0
1996-01-24,34.75,34.75,34.0,34.0,1950,5.21654743169223,5.21654743169223,5.10396007705139,5.10396007705139,12989.9135179565,0.0,1.0
1996-01-25,34.75,34.75,34.75,34.75,0,5.21654743169223,5.21654743169223,5.21654743169223,5.21654743169223,0,0.0,1.0
1996-01-26,35.0,35.0,35.0,35.0,600,5.25407654990585,5.25407654990585,5.25407654990585,5.25407654990585,3996.89646706352,0.0,1.0
1996-01-29,34.5,34.5,34.5,34.5,3750,5.17901831347862,5.17901831347862,5.17901831347862,5.17901831347862,24980.602919147,0.0,1.0
1996-01-30,34.0,34.0,34.0,34.0,100,5.10396007705139,5.10396007705139,5.10396007705139,5.10396007705139,666.149411177255,0.0,1.0
1996-01-31,35.0,35.0,34.0,34.5,4750,5.25407654990585,5.25407654990585,5.10396007705139,5.17901831347862,31642.0970309196,0.0,1.0
1996-02-01,34.5,34.5,34.0,34.0,4500,5.17901831347862,5.17901831347862,5.10396007705139,5.10396007705139,29976.7235029764,0.0,1.0
1996-02-02,34.0,34.75,34.0,34.0,2500,5.10396007705139,5.21654743169223,5.10396007705139,5.10396007705139,16653.7352794314,0.0,1.0
1996-02-05,34.25,34.25,34.0,34.0,3100,5.14148919526501,5.14148919526501,5.10396007705139,5.10396007705139,20650.6317464949,0.0,1.0
1996-02-06,35.0,35.0,34.0,34.0,300,5.25407654990585,5.25407654990585,5.10396007705139,5.10396007705139,1998.44823353176,0.0,1.0
1996-02-07,34.25,35.0,34.0,34.5,5800,5.14148919526501,5.25407654990585,5.10396007705139,5.17901831347862,38636.6658482807,0.0,1.0
1996-02-08,35.25,35.25,34.25,34.25,2700,5.29160566811946,5.29160566811946,5.14148919526501,5.14148919526501,17986.0341017859,0.0,1.0
1996-02-09,34.25,35.25,34.25,35.25,3850,5.14148919526501,5.29160566811946,5.14148919526501,5.29160566811946,25646.7523303243,0.0,1.0
1996-02-12,34.25,34.25,34.25,34.25,100,5.14148919526501,5.14148919526501,5.14148919526501,5.14148919526501,666.149411177254,0.0,1.0
1996-02-13,34.0,35.0,34.0,34.25,4100,5.10396007705139,5.25407654990585,5.10396007705139,5.14148919526501,27312.1258582674,0.0,1.0
1996-02-14,34.25,35.0,34.0,35.0,9200,5.14148919526501,5.25407654990585,5.10396007705139,5.25407654990585,61285.7458283074,0.0,1.0
1996-02-15,34.0,34.25,34.0,34.0,4850,5.10396007705139,5.14148919526501,5.10396007705139,5.10396007705139,32308.2464420969,0.0,1.0
1996-02-16,34.0,34.25,34.0,34.0,17450,5.10396007705139,5.14148919526501,5.10396007705139,5.10396007705139,116243.072250431,0.0,1.0
1996-02-20,34.13,34.13,34.0,34.13,4850,5.12347521852247,5.12347521852247,5.10396007705139,5.12347521852247,32308.2464420969,0.0,1.0
1996-02-21,34.5,34.5,34.5,34.5,100,5.17901831347862,5.17901831347862,5.17901831347862,5.17901831347862,666.149411177254,0.0,1.0
1996-02-22,34.0,34.0,34.0,34.0,1550,5.10396007705139,5.10396007705139,5.10396007705139,5.10396007705139,10325.3158732475,0.0,1.0
1996-02-23,34.0,35.0,34.0,34.0,3350,5.10396007705139,5.25407654990585,5.10396007705139,5.10396007705139,22316.005274438,0.0,1.0
1996-02-26,34.0,34.0,34.0,34.0,0,5.10396007705139,5.10396007705139,5.10396007705139,5.10396007705139,0,0.0,1.0
1996-02-27,34.0,34.0,34.0,34.0,1450,5.10396007705139,5.10396007705139,5.10396007705139,5.10396007705139,9659.1664620702,0.0,1.0
1996-02-28,34.25,34.62,34.0,34.0,10200,5.14148919526501,5.19703229022115,5.10396007705139,5.10396007705139,67947.2399400799,0.0,1.0
1996-02-29,35.25,35.25,34.0,34.0,2700,5.29160566811946,5.29160566811946,5.10396007705139,5.10396007705139,17986.0341017859,0.0,1.0
1996-03-01,34.0,34.25,34.0,34.0,6550,5.10396007705139,5.14148919526501,5.10396007705139,5.10396007705139,43632.7864321102,0.0,1.0
1996-03-04,35.25,35.25,34.0,34.0,800,5.29160566811946,5.29160566811946,5.10396007705139,5.10396007705139,5329.19528941803,0.0,1.0
1996-03-05,35.25,35.25,34.0,34.0,5500,5.29160566811946,5.29160566811946,5.10396007705139,5.10396007705139,36638.217614749,0.0,1.0
1996-03-06,35.25,35.25,34.0,34.25,3500,5.3366406099758,5.3366406099758,5.14739803515396,5.18524655011833,23118.4764005608,0.3,1.0
1996-03-07,34.5,35.0,34.37,35.0,3100,5.22309506508269,5.29879209501143,5.20341383730122,5.29879209501143,20476.3648119253,0.0,1.0
1996-03-08,34.0,34.0,34.0,34.0,300,5.14739803515396,5.14739803515396,5.14739803515396,5.14739803515396,1981.58369147664,0.0,1.0
1996-03-11,34.0,34.25,34.0,34.25,2100,5.14739803515396,5.18524655011833,5.14739803515396,5.18524655011833,13871.0858403365,0.0,1.0
1996-03-12,35.25,35.25,34.0,34.0,1550,5.3366406099758,5.3366406099758,5.14739803515396,5.14739803515396,10238.1824059626,0.0,1.0
1996-03-13,35.25,35.25,34.0,34.0,1950,5.3366406099758,5.3366406099758,5.14739803515396,5.14739803515396,12880.2939945982,0.0,1.0
1996-03-14,35.0,35.0,34.0,34.0,4250,5.29879209501143,5.29879209501143,5.14739803515396,5.14739803515396,28072.4356292524,0.0,1.0
1996-03-15,33.75,35.0,33.75,33.75,6950,5.10954952018959,5.29879209501143,5.10954952018959,5.10954952018959,45906.6888525422,0.0,1.0
1996-03-18,34.5,34.5,33.75,33.75,3350,5.22309506508269,5.22309506508269,5.10954952018959,5.10954952018959,22127.6845548225,0.0,1.0
1996-03-19,34.13,34.5,33.5,34.5,11100,5.16707926293543,5.22309506508269,5.07170100522522,5.22309506508269,73318.5965846358,0.0,1.0
1996-03-20,34.0,34.5,33.5,33.5,5800,5.14739803515396,5.22309506508269,5.07170100522522,5.07170100522522,38310.6180352151,0.0,1.0
1996-03-21,34.13,34.75,33.5,33.75,22400,5.16707926293543,5.26094358004706,5.07170100522522,5.10954952018959,147958.248963589,0.0,1.0
1996-03-22,34.13,34.75,33.5,34.75,3250,5.16707926293543,5.26094358004706,5.07170100522522,5.26094358004706,21467.1566576636,0.0,1.0
1996-03-25,34.75,34.75,33.5,33.5,400,5.26094358004706,5.26094358004706,5.07170100522522,5.07170100522522,2642.11158863552,0.0,1.0
1996-03-26,33.75,34.0,33.5,33.5,2700,5.10954952018959,5.14739803515396,5.07170100522522,5.07170100522522,17834.2532232898,0.0,1.0
1996-03-27,33.63,33.63,33.63,33.63,3750,5.0913822330067,5.0913822330067,5.0913822330067,5.0913822330067,24769.796143458,0.0,1.0
1996-03-28,33.5,33.5,33.5,33.5,900,5.07170100522522,5.07170100522522,5.07170100522522,5.07170100522522,5944.75107442993,0.0,1.0
1996-03-29,35.0,35.0,33.5,34.75,8850,5.29879209501143,5.29879209501143,5.07170100522522,5.26094358004706,58456.7188985609,0.0,1.0
1996-04-01,34.25,35.0,34.0,34.0,7150,5.18524655011833,5.29879209501143,5.14739803515396,5.14739803515396,47227.74464686,0.0,1.0
1996-04-02,34.0,35.0,34.0,35.0,5500,5.14739803515396,5.29879209501143,5.14739803515396,5.29879209501143,36329.0343437385,0.0,1.0
1996-04-03,34.0,34.0,34.0,34.0,0,5.14739803515396,5.14739803515396,5.14739803515396,5.14739803515396,0,0.0,1.0
1996-04-04,34.75,34.75,34.0,34.75,4650,5.26094358004706,5.26094358004706,5.14739803515396,5.26094358004706,30714.547217888,0.0,1.0
1996-04-08,34.0,34.75,34.0,34.0,12150,5.14739803515396,5.26094358004706,5.14739803515396,5.14739803515396,80254.139504804,0.0,1.0
1996-04-09,33.5,34.75,33.25,33.25,1050,5.07170100522522,5.26094358004706,5.03385249026086,5.03385249026086,6935.54292016826,0.0,1.0
1996-04-10,33.5,34.75,33.5,34.75,700,5.07170100522522,5.26094358004706,5.07170100522522,5.26094358004706,4623.69528011217,0.0,1.0
1996-04-11,34.5,34.5,33.5,33.5,1450,5.22309506508269,5.22309506508269,5.07170100522522,5.07170100522522,9577.65450880378,0.0,1.0
1996-04-12,33.5,33.75,33.5,33.5,8450,5.07170100522522,5.10954952018959,5.07170100522522,5.07170100522522,55814.6073099255,0.0,1.0
1996-04-15,33.25,34.0,33.25,33.63,5150,5.03385249026086,5.14739803515396,5.03385249026086,5.0913822330067,34017.1867036823,0.0,1.0
1996-04-16,33.25,33.75,33.25,33.25,8550,5.03385249026086,5.10954952018959,5.03385249026086,5.03385249026086,56475.1352070843,0.0,1.0
1996-04-17,33.63,33.63,33.25,33.25,3850,5.0913822330067,5.0913822330067,5.03385249026086,5.03385249026086,25430.3240406169,0.0,1.0
1996-04-18,33.75,33.75,33.25,33.5,6950,5.10954952018959,5.10954952018959,5.03385249026086,5.07170100522522,45906.6888525422,0.0,1.0
1996-04-19,33.25,33.75,33.25,33.75,4250,5.03385249026086,5.10954952018959,5.03385249026086,5.10954952018959,28072.4356292524,0.0,1.0
1996-04-22,33.25,33.75,33.25,33.75,7150,5.03385249026086,5.10954952018959,5.03385249026086,5.10954952018959,47227.74464686,0.0,1.0
1996-04-23,33.5,33.75,33.25,33.25,10100,5.07170100522522,5.10954952018959,5.03385249026086,5.03385249026086,66713.317613047,0.0,1.0
1996-04-24,33.75,33.75,33.25,33.25,4850,5.10954952018959,5.10954952018959,5.03385249026086,5.03385249026086,32035.6030122057,0.0,1.0
1996-04-25,33.0,33.25,33.0,33.25,1950,4.99600397529649,5.03385249026086,4.99600397529649,5.03385249026086,12880.2939945982,0.0,1.0
1996-04-26,32.75,33.0,32.75,32.75,2100,4.95815546033212,4.99600397529649,4.95815546033212,4.95815546033212,13871.0858403365,0.0,1.0
1996-04-29,32.62,33.5,32.25,32.5,11500,4.93847423255065,5.07170100522522,4.88245843040339,4.92030694536775,75960.7081732713,0.0,1.0
1996-04-30,32.75,33.38,32.5,33.38,6450,4.95815546033212,5.05353371804233,4.92030694536775,5.05353371804233,42604.0493667478,0.0,1.0
1996-05-01,33.0,33.0,32.25,33.0,6550,4.99600397529649,4.99600397529649,4.88245843040339,4.99600397529649,43264.5772639067,0.0,1.0
1996-05-02,32.25,32.87,32.25,32.25,3100,4.88245843040339,4.97632274751502,4.88245843040339,4.88245843040339,20476.3648119253,0.0,1.0
1996-05-03,32.25,32.87,32.25,32.25,1700,4.88245843040339,4.97632274751502,4.88245843040339,4.88245843040339,11228.974251701,0.0,1.0
1996-05-06,32.87,32.87,32.25,32.25,5500,4.97632274751502,4.97632274751502,4.88245843040339,4.88245843040339,36329.0343437384,0.0,1.0
1996-05-07,32.25,32.25,32.25,32.25,700,4.88245843040339,4.88245843040339,4.88245843040339,4.88245843040339,4623.69528011216,0.0,1.0
1996-05-08,32.75,33.0,32.0,32.25,4750,4.95815546033212,4.99600397529649,4.84460991543902,4.88245843040339,31375.0751150469,0.0,1.0
1996-05-09,32.37,32.37,32.0,32.0,4500,4.90062571758628,4.90062571758628,4.84460991543902,4.84460991543902,29723.7553721497,0.0,1.0
1996-05-10,32.25,32.75,32.0,32.75,20500,4.88245843040339,4.95815546033212,4.84460991543902,4.95815546033212,135408.218917571,0.0,1.0
1996-05-13,32.75,32.75,31.75,31.75,700,4.95815546033212,4.95815546033212,4.80676140047465,4.80676140047465,4623.69528011217,0.0,1.0
1996-05-14,31.75,32.75,31.75,31.75,9500,4.80676140047465,4.95815546033212,4.80676140047465,4.80676140047465,62750.1502300937,0.0,1.0
1996-05-15,32.25,32.62,31.75,31.75,14550,4.88245843040339,4.93847423255065,4.80676140047465,4.80676140047465,96106.8090366171,0.0,1.0
1996-05-16,32.62,32.75,32.5,32.75,3350,4.93847423255065,4.95815546033212,4.92030694536775,4.95815546033212,22127.6845548225,0.0,1.0
1996-05-17,32.5,32.75,32.5,32.75,1550,4.92030694536775,4.95815546033212,4.92030694536775,4.95815546033212,10238.1824059627,0.0,1.0
1996-05-20,32.75,32.75,31.75,31.75,1700,4.95815546033212,4.95815546033212,4.80676140047465,4.80676140047465,11228.974251701,0.0,1.0
1996-05-21,31.75,32.75,31.75,31.75,1050,4.80676140047465,4.95815546033212,4.80676140047465,4.80676140047465,6935.54292016825,0.0,1.0
1996-05-22,32.25,32.5,31.75,31.75,3750,4.88245843040339,4.92030694536775,4.80676140047465,4.80676140047465,24769.796143458,0.0,1.0
1996-05-23,31.75,32.75,31.75,32.0,5650,4.80676140047465,4.95815546033212,4.80676140047465,4.84460991543902,37319.8261894768,0.0,1.0
1996-05-24,31.75,32.5,31.75,31.75,6100,4.80676140047465,4.92030694536775,4.80676140047465,4.80676140047465,40292.2017266918,0.0,1.0
1996-05-28,32.0,33.0,31.75,31.75,10750,4.84460991543902,4.99600397529649,4.80676140047465,4.80676140047465,71006.7489445797,0.0,1.0
1996-05-29,32.5,33.0,31.75,33.0,2100,4.92030694536775,4.99600397529649,4.80676140047465,4.99600397529649,13871.0858403365,0.0,1.0
1996-05-30,32.0,32.0,31.5,31.5,400,4.84460991543902,4.84460991543902,4.76891288551028,4.76891288551028,2642.11158863552,0.0,1.0
1996-05-31,32.75,32.75,31.75,32.0,3100,4.95815546033212,4.95815546033212,4.80676140047465,4.84460991543902,20476.3648119253,0.0,1.0
1996-06-03,33.0,33.0,31.75,31.88,8300,4.99600397529649,4.99600397529649,4.80676140047465,4.82644262825612,54823.8154641871,0.0,1.0
1996-06-04,33.0,33.0,31.75,32.0,4250,4.99600397529649,4.99600397529649,4.80676140047465,4.84460991543902,28072.4356292524,0.0,1.0
1996-06-05,32.75,33.0,31.75,31.75,3250,5.00357367828936,5.0417688972076,4.8507928026164,4.8507928026164,21272.2959315729,0.3,1.0
1996-06-06,33.0,33.0,32.0,32.0,7800,5.0417688972076,5.0417688972076,4.88898802153464,4.88898802153464,51053.5102357749,0.0,1.0
1996-06-07,32.75,33.0,32.0,32.0,4850,5.00357367828936,5.0417688972076,4.88898802153464,4.88898802153464,31744.8108517319,0.0,1.0
1996-06-10,32.75,33.0,32.0,32.75,10350,5.00357367828936,5.0417688972076,4.88898802153464,5.00357367828936,67744.0808897783,0.0,1.0
1996-06-11,32.25,33.0,32.0,32.0,9200,4.92718324045288,5.0417688972076,4.88898802153464,4.88898802153464,60216.9607909141,0.0,1.0
1996-06-12,32.0,33.0,32.0,33.0,3600,4.88898802153464,5.0417688972076,4.88898802153464,5.0417688972076,23563.1585703577,0.0,1.0
1996-06-13,32.75,33.0,32.75,33.0,1700,5.00357367828936,5.0417688972076,5.00357367828936,5.0417688972076,11127.0471026689,0.0,1.0
1996-06-14,33.0,33.0,32.75,33.0,1550,5.0417688972076,5.0417688972076,5.00357367828936,5.0417688972076,10145.248828904,0.0,1.0
1996-06-17,32.0,33.0,32.0,33.0,3850,4.88898802153464,5.0417688972076,4.88898802153464,5.0417688972076,25199.4890266325,0.0,1.0
1996-06-18,32.0,33.0,32.0,33.0,5300,4.88898802153464,5.0417688972076,4.88898802153464,5.0417688972076,34690.2056730266,0.0,1.0
1996-06-19,32.5,33.0,32.5,32.5,4100,4.96537845937112,5.0417688972076,4.96537845937112,4.96537845937112,26835.8194829074,0.0,1.0
1996-06-20,33.0,33.0,32.5,32.5,9050,5.0417688972076,5.0417688972076,4.96537845937112,4.96537845937112,59235.1625171491,0.0,1.0
1996-06-21,32.25,33.5,32.25,33.0,7150,4.92718324045288,5.11815933504408,4.92718324045288,5.0417688972076,46799.0510494604,0.0,1.0
1996-06-24,33.0,33.5,32.25,32.25,7050,5.0417688972076,5.11815933504408,4.92718324045288,4.92718324045288,46144.5188669504,0.0,1.0
1996-06-25,32.25,33.5,32.25,33.5,2200,4.92718324045288,5.11815933504408,4.92718324045288,5.11815933504408,14399.7080152186,0.0,1.0
1996-06-26,32.25,33.5,32.25,33.5,5800,4.92718324045288,5.11815933504408,4.92718324045288,5.11815933504408,37962.8665855763,0.0,1.0
1996-06-27,32.25,32.75,32.25,32.5,14250,4.92718324045288,5.00357367828936,4.92718324045288,4.96537845937112,93270.8360076658,0.0,1.0
1996-06-28,32.25,33.5,32.0,32.87,31550,4.92718324045288,5.11815933504408,4.88898802153464,5.02190738337012,206504.903581885,0.0,1.0
1996-07-01,32.0,33.25,32.0,32.0,10100,4.88898802153464,5.07996411612584,4.88898802153464,4.88898802153464,66107.7504335035,0.0,1.0
1996-07-02,32.0,33.0,32.0,33.0,7150,4.88898802153464,5.0417688972076,4.88898802153464,5.0417688972076,46799.0510494604,0.0,1.0
1996-07-03,33.0,33.0,32.12,33.0,5500,5.0417688972076,5.0417688972076,4.9073217266154,5.0417688972076,35999.2700380464,0.0,1.0
1996-07-05,33.0,33.0,33.0,33.0,0,5.0417688972076,5.0417688972076,5.0417688972076,5.0417688972076,0,0.0,1.0
1996-07-08,32.75,33.0,32.75,33.0,2100,5.00357367828936,5.0417688972076,5.00357367828936,5.0417688972076,13745.1758327086,0.0,1.0
1996-07-09,32.75,33.0,32.0,33.0,6350,5.00357367828936,5.0417688972076,4.88898802153464,5.0417688972076,41562.7935893809,0.0,1.0
1996-07-10,32.5,33.0,32.0,32.0,9300,4.96537845937112,5.0417688972076,4.88898802153464,4.88898802153464,60871.492973424,0.0,1.0
1996-07-11,32.62,32.75,32.0,32.0,30700,4.98371216445188,5.00357367828936,4.88898802153464,4.88898802153464,200941.38003055,0.0,1.0
1996-07-12,32.0,32.0,32.0,32.0,100,4.88898802153464,4.88898802153464,4.88898802153464,4.88898802153464,654.532182509936,0.0,1.0
1996-07-15,32.0,32.62,32.0,32.0,10750,4.88898802153464,4.98371216445188,4.88898802153464,4.88898802153464,70362.2096198181,0.0,1.0
1996-07-16,33.0,33.0,32.0,32.0,3600,5.0417688972076,5.0417688972076,4.88898802153464,4.88898802153464,23563.1585703577,0.0,1.0
1996-07-17,32.62,33.0,32.0,33.0,6450,4.98371216445188,5.0417688972076,4.88898802153464,5.0417688972076,42217.3257718908,0.0,1.0
1996-07-18,32.0,33.0,32.0,33.0,2500,4.88898802153464,5.0417688972076,4.88898802153464,5.0417688972076,16363.3045627484,0.0,1.0
1996-07-19,32.5,33.0,32.5,32.5,400,4.96537845937112,5.0417688972076,4.96537845937112,4.96537845937112,2618.12873003974,0.0,1.0
1996-07-22,32.0,33.0,32.0,32.5,3850,4.88898802153464,5.0417688972076,4.88898802153464,4.96537845937112,25199.4890266325,0.0,1.0
1996-07-23,33.0,33.0,32.5,33.0,3250,5.0417688972076,5.0417688972076,4.96537845937112,5.0417688972076,21272.2959315729,0.0,1.0
1996-07-24,32.0,32.75,32.0,32.0,9050,4.88898802153464,5.00357367828936,4.88898802153464,4.88898802153464,59235.1625171492,0.0,1.0
1996-07-25,32.5,33.0,32.0,32.0,5500,4.96537845937112,5.0417688972076,4.88898802153464,4.88898802153464,35999.2700380465,0.0,1.0
1996-07-26,32.0,33.0,32.0,33.0,800,4.88898802153464,5.0417688972076,4.88898802153464,5.0417688972076,5236.25746007948,0.0,1.0
1996-07-29,32.0,32.0,32.0,32.0,200,4.88898802153464,4.88898802153464,4.88898802153464,4.88898802153464,1309.06436501987,0.0,1.0
1996-07-30,33.0,33.0,32.0,32.25,10200,5.0417688972076,5.0417688972076,4.88898802153464,4.92718324045288,66762.2826160134,0.0,1.0
1996-07-31,33.0,33.0,32.75,33.0,3600,5.0417688972076,5.0417688972076,5.00357367828936,5.0417688972076,23563.1585703577,0.0,1.0
1996-08-01,33.0,33.0,32.0,32.0,22300,5.0417688972076,5.0417688972076,4.88898802153464,4.88898802153464,145960.676699716,0.0,1.0
1996-08-02,32.5,33.0,32.0,33.0,9950,4.96537845937112,5.0417688972076,4.88898802153464,5.0417688972076,65125.9521597386,0.0,1.0
1996-08-05,33.0,33.0,32.0,32.0,3100,5.0417688972076,5.0417688972076,4.88898802153464,4.88898802153464,20290.497657808,0.0,1.0
1996-08-06,33.25,33.25,33.0,33.0,3100,5.07996411612584,5.07996411612584,5.0417688972076,5.0417688972076,20290.497657808,0.0,1.0
1996-08-07,32.62,33.5,32.5,32.5,8700,4.98371216445188,5.11815933504408,4.96537845937112,4.96537845937112,56944.2998783643,0.0,1.0
1996-08-08,33.5,33.5,33.5,33.5,3600,5.11815933504408,5.11815933504408,5.11815933504408,5.11815933504408,23563.1585703577,0.0,1.0
1996-08-09,32.75,33.5,32.5,32.5,10850,5.00357367828936,5.11815933504408,4.96537845937112,4.96537845937112,71016.741802328,0.0,1.0
1996-08-12,33.0,33.0,32.5,32.5,400,5.0417688972076,5.0417688972076,4.96537845937112,4.96537845937112,2618.12873003974,0.0,1.0
1996-08-13,33.0,33.5,32.5,32.5,2950,5.0417688972076,5.11815933504408,4.96537845937112,4.96537845937112,19308.6993840431,0.0,1.0
1996-08-14,33.38,33.5,33.0,33.0,6350,5.09982562996333,5.11815933504408,5.0417688972076,5.0417688972076,41562.7935893808,0.0,1.0
1996-08-15,33.5,33.5,33.5,33.5,1450,5.11815933504408,5.11815933504408,5.11815933504408,5.11815933504408,9490.71664639406,0.0,1.0
1996-08-16,33.0,33.5,32.5,32.5,300,5.0417688972076,5.11815933504408,4.96537845937112,4.96537845937112,1963.59654752981,0.0,1.0
1996-08-19,33.5,33.5,32.5,32.5,900,5.11815933504408,5.11815933504408,4.96537845937112,4.96537845937112,5890.78964258942,0.0,1.0
1996-08-20,33.5,33.5,33.5,33.5,300,5.11815933504408,5.11815933504408,5.11815933504408,5.11815933504408,1963.59654752981,0.0,1.0
1996-08-21,33.5,34.25,32.5,33.5,19250,5.11815933504408,5.2327449917988,4.96537845937112,5.11815933504408,125997.445133163,0.0,1.0
1996-08-22,33.5,34.5,33.25,34.5,13950,5.11815933504408,5.27094021071704,5.07996411612584,5.27094021071704,91307.2394601359,0.0,1.0
1996-08-23,33.25,34.0,33.25,34.0,5150,5.07996411612584,5.19454977288056,5.07996411612584,5.19454977288056,33708.4073992617,0.0,1.0
1996-08-26,33.25,33.25,33.25,33.25,100,5.07996411612584,5.07996411612584,5.07996411612584,5.07996411612584,654.532182509935,0.0,1.0
1996-08-27,33.25,33.25,33.25,33.25,100,5.07996411612584,5.07996411612584,5.07996411612584,5.07996411612584,654.532182509935,0.0,1.0
1996-08-28,33.5,34.0,33.5,34.0,1050,5.11815933504408,5.19454977288056,5.11815933504408,5.19454977288056,6872.58791635432,0.0,1.0
1996-08-29,33.25,33.25,33.25,33.25,3250,5.07996411612584,5.07996411612584,5.07996411612584,5.07996411612584,21272.2959315729,0.0,1.0
1996-08-30,33.38,33.38,33.0,33.0,1950,5.09982562996333,5.09982562996333,5.0417688972076,5.0417688972076,12763.3775589437,0.0,1.0
1996-09-03,33.0,33.0,33.0,33.0,1550,5.0417688972076,5.0417688972076,5.0417688972076,5.0417688972076,10145.248828904,0.0,1.0
1996-09-04,34.0,34.0,33.0,33.0,200,5.24038403558245,5.24038403558245,5.08625509335943,5.08625509335943,1297.61482246868,0.3,1.0
1996-09-05,33.0,34.0,33.0,34.0,200,5.08625509335943,5.24038403558245,5.08625509335943,5.24038403558245,1297.61482246868,0.0,1.0
1996-09-06,33.0,34.0,33.0,33.0,8450,5.08625509335943,5.24038403558245,5.08625509335943,5.08625509335943,54824.2262493016,0.0,1.0
1996-09-09,32.75,33.25,32.75,33.25,1550,5.04772285780368,5.12478732891519,5.04772285780368,5.12478732891519,10056.5148741322,0.0,1.0
1996-09-10,32.75,32.75,32.5,32.5,3750,5.04772285780368,5.04772285780368,5.00919062224793,5.00919062224793,24330.2779212877,0.0,1.0
1996-09-11,32.75,32.75,32.0,32.0,9950,5.04772285780368,5.04772285780368,4.93212615113642,4.93212615113642,64556.3374178166,0.0,1.0
1996-09-12,32.75,32.75,32.0,32.75,4250,5.04772285780368,5.04772285780368,4.93212615113642,5.04772285780368,27574.3149774594,0.0,1.0
1996-09-13,33.5,33.5,32.5,32.75,17350,5.16331956447094,5.16331956447094,5.00919062224793,5.04772285780368,112568.085849158,0.0,1.0
1996-09-16,34.0,34.25,33.0,33.0,2500,5.24038403558245,5.2789162711382,5.08625509335943,5.08625509335943,16220.1852808584,0.0,1.0
1996-09-17,33.25,34.25,33.25,33.25,2350,5.12478732891519,5.2789162711382,5.12478732891519,5.12478732891519,15246.9741640069,0.0,1.0
1996-09-18,34.25,34.25,34.25,34.25,300,5.2789162711382,5.2789162711382,5.2789162711382,5.2789162711382,1946.42223370301,0.0,1.0
1996-09-19,34.09,34.25,33.5,33.5,16050,5.25425564038252,5.2789162711382,5.16331956447094,5.16331956447094,104133.589503111,0.0,1.0
1996-09-20,33.75,34.25,33.5,33.5,11350,5.20185180002669,5.2789162711382,5.16331956447094,5.16331956447094,73639.6411750974,0.0,1.0
1996-09-23,33.88,34.25,33.88,34.25,4750,5.22188856251569,5.2789162711382,5.22188856251569,5.2789162711382,30818.352033631,0.0,1.0
1996-09-24,33.5,33.5,33.5,33.5,900,5.16331956447094,5.16331956447094,5.16331956447094,5.16331956447094,5839.26670110904,0.0,1.0
1996-09-25,34.0,34.0,33.5,33.5,3100,5.24038403558245,5.24038403558245,5.16331956447094,5.16331956447094,20113.0297482645,0.0,1.0
1996-09-26,34.25,34.25,34.09,34.25,18100,5.2789162711382,5.2789162711382,5.25425564038252,5.2789162711382,117434.141433415,0.0,1.0
1996-09-27,33.5,34.25,33.5,34.0,11650,5.16331956447094,5.2789162711382,5.16331956447094,5.24038403558245,75586.0634088004,0.0,1.0
1996-09-30,35.0,35.0,34.0,34.75,21400,5.39451297780546,5.39451297780546,5.24038403558245,5.35598074224971,138844.786004148,0.0,1.0
1996-10-01,34.13,35.0,34.0,35.0,11750,5.26042079807144,5.39451297780546,5.24038403558245,5.39451297780546,76234.8708200347,0.0,1.0
1996-10-02,31.25,31.25,31.25,31.25,400,4.81652944446916,4.81652944446916,4.81652944446916,4.81652944446916,2595.22964493735,0.0,1.0
1996-10-03,31.25,31.25,30.88,31.25,600,4.81652944446916,4.81652944446916,4.75950173584665,4.81652944446916,3892.84446740603,0.0,1.0
1996-10-04,31.0,31.25,30.5,30.5,11200,4.77799720891341,4.81652944446916,4.7009327378019,4.7009327378019,72666.4300582458,0.0,1.0
1996-10-07,31.5,31.5,31.0,31.25,15400,4.85506168002491,4.85506168002491,4.77799720891341,4.81652944446916,99916.3413300881,0.0,1.0
1996-10-08,31.0,31.5,31.0,31.5,5500,4.77799720891341,4.85506168002491,4.77799720891341,4.85506168002491,35684.4076178886,0.0,1.0
1996-10-09,31.5,31.5,31.0,31.5,3350,4.85506168002491,4.85506168002491,4.77799720891341,4.85506168002491,21735.0482763503,0.0,1.0
1996-10-10,31.5,31.5,31.5,31.5,300,4.85506168002491,4.85506168002491,4.85506168002491,4.85506168002491,1946.42223370302,0.0,1.0
1996-10-11,31.0,31.5,31.0,31.5,2100,4.77799720891341,4.85506168002491,4.77799720891341,4.85506168002491,13624.9556359211,0.0,1.0
1996-10-14,31.0,31.25,31.0,31.25,5800,4.77799720891341,4.81652944446916,4.77799720891341,4.81652944446916,37630.8298515916,0.0,1.0
1996-10-15,31.5,31.5,31.5,31.5,100,4.85506168002491,4.85506168002491,4.85506168002491,4.85506168002491,648.807411234338,0.0,1.0
1996-10-16,31.25,31.5,31.25,31.5,1350,4.81652944446916,4.85506168002491,4.81652944446916,4.85506168002491,8758.90005166356,0.0,1.0
1996-10-17,31.5,31.5,31.0,31.0,3500,4.85506168002491,4.85506168002491,4.77799720891341,4.77799720891341,22708.2593932018,0.0,1.0
1996-10-18,31.5,31.5,31.5,31.5,700,4.85506168002491,4.85506168002491,4.85506168002491,4.85506168002491,4541.65187864037,0.0,1.0
1996-10-21,31.5,31.5,31.5,31.5,0,4.85506168002491,4.85506168002491,4.85506168002491,4.85506168002491,0,0.0,1.0
1996-10-22,31.37,31.5,31.37,31.5,6550,4.83502491753592,4.85506168002491,4.83502491753592,4.85506168002491,42496.8854358492,0.0,1.0
1996-10-23,31.25,31.5,31.25,31.5,2700,4.81652944446916,4.85506168002491,4.81652944446916,4.85506168002491,17517.8001033271,0.0,1.0
1996-10-24,31.37,31.5,31.0,31.0,30900,4.83502491753592,4.85506168002491,4.77799720891341,4.77799720891341,200481.490071411,0.0,1.0
1996-10-25,31.13,31.13,31.13,31.13,100,4.7980339714024,4.7980339714024,4.7980339714024,4.7980339714024,648.807411234338,0.0,1.0
1996-10-28,31.25,31.25,31.25,31.25,800,4.81652944446916,4.81652944446916,4.81652944446916,4.81652944446916,5190.4592898747,0.0,1.0
1996-10-29,31.25,31.5,31.0,31.0,29550,4.81652944446916,4.85506168002491,4.77799720891341,4.77799720891341,191722.590019747,0.0,1.0
1996-10-30,31.13,31.75,31.0,31.37,21050,4.7980339714024,4.89359391558067,4.77799720891341,4.83502491753592,136573.960064828,0.0,1.0
1996-10-31,31.0,31.5,30.75,30.75,2100,4.77799720891341,4.85506168002491,4.73946497335765,4.73946497335765,13624.9556359211,0.0,1.0
1996-11-01,30.75,31.37,30.75,31.13,1850,4.73946497335765,4.83502491753592,4.73946497335765,4.7980339714024,12002.9371078353,0.0,1.0
1996-11-04,31.0,31.5,30.75,30.75,1050,4.77799720891341,4.85506168002491,4.73946497335765,4.73946497335765,6812.47781796054,0.0,1.0
1996-11-05,31.25,31.5,30.75,30.75,17900,4.81652944446916,4.85506168002491,4.73946497335765,4.73946497335765,116136.526610947,0.0,1.0
1996-11-06,30.88,31.5,30.75,31.5,3850,4.75950173584665,4.85506168002491,4.73946497335765,4.85506168002491,24979.085332522,0.0,1.0
1996-11-07,31.13,31.13,30.75,31.0,13000,4.7980339714024,4.7980339714024,4.73946497335765,4.77799720891341,84344.9634604639,0.0,1.0
1996-11-08,30.75,31.5,30.75,30.75,3100,4.73946497335765,4.85506168002491,4.73946497335765,4.73946497335765,20113.0297482645,0.0,1.0
1996-11-11,31.13,31.13,30.75,30.75,2350,4.7980339714024,4.7980339714024,4.73946497335765,4.73946497335765,15246.9741640069,0.0,1.0
1996-11-12,30.88,31.5,30.75,30.75,10200,4.75950173584665,4.85506168002491,4.73946497335765,4.73946497335765,66178.3559459024,0.0,1.0
1996-11-13,31.25,31.25,30.62,30.75,10100,4.81652944446916,4.81652944446916,4.71942821086866,4.73946497335765,65529.5485346681,0.0,1.0
1996-11-14,31.0,31.25,31.0,31.25,5500,4.77799720891341,4.81652944446916,4.77799720891341,4.81652944446916,35684.4076178886,0.0,1.0
1996-11-15,30.62,30.62,30.62,30.62,4400,4.71942821086866,4.71942821086866,4.71942821086866,4.71942821086866,28547.5260943109,0.0,1.0
1996-11-18,30.75,31.25,30.75,31.25,7150,4.73946497335765,4.81652944446916,4.73946497335765,4.81652944446916,46389.7299032552,0.0,1.0
1996-11-19,31.25,31.25,30.5,30.5,24850,4.81652944446916,4.81652944446916,4.7009327378019,4.7009327378019,161228.641691733,0.0,1.0
1996-11-20,31.37,31.37,30.75,31.0,2350,4.83502491753592,4.83502491753592,4.73946497335765,4.77799720891341,15246.9741640069,0.0,1.0
1996-11-21,31.25,31.37,30.75,31.37,14150,4.81652944446916,4.83502491753592,4.73946497335765,4.83502491753592,91806.2486896588,0.0,1.0
1996-11-22,31.0,31.37,31.0,31.37,7700,4.77799720891341,4.83502491753592,4.77799720891341,4.83502491753592,49958.170665044,0.0,1.0
1996-11-25,31.0,31.37,31.0,31.37,7050,4.77799720891341,4.83502491753592,4.77799720891341,4.83502491753592,45740.9224920208,0.0,1.0
1996-11-26,31.25,31.25,31.0,31.0,20400,4.81652944446916,4.81652944446916,4.77799720891341,4.77799720891341,132356.711891805,0.0,1.0
1996-11-27,30.5,31.25,30.5,31.25,6550,4.7009327378019,4.81652944446916,4.7009327378019,4.81652944446916,42496.8854358491,0.0,1.0
1996-11-29,30.5,30.5,30.5,30.5,700,4.7009327378019,4.7009327378019,4.7009327378019,4.7009327378019,4541.65187864037,0.0,1.0
1996-12-02,30.5,31.25,30.5,31.25,4750,4.7009327378019,4.81652944446916,4.7009327378019,4.81652944446916,30818.3520336311,0.0,1.0
1996-12-03,31.25,31.25,30.5,31.25,7050,4.81652944446916,4.81652944446916,4.7009327378019,4.81652944446916,45740.9224920208,0.0,1.0
1996-12-04,30.75,31.37,30.5,31.25,15550,4.78570365602456,4.88219589234115,4.74679549621948,4.86351997563471,99914.774162428,0.3,1.0
1996-12-05,31.06,31.37,30.75,31.06,3600,4.83394977418285,4.88219589234115,4.78570365602456,4.83394977418285,23131.3946613982,0.0,1.0
1996-12-06,31.0,31.37,30.75,31.06,4750,4.82461181582964,4.88219589234115,4.78570365602456,4.83394977418285,30520.5901782336,0.0,1.0
1996-12-09,31.25,31.37,30.75,31.37,3500,4.86351997563471,4.88219589234115,4.78570365602456,4.88219589234115,22488.8559208038,0.0,1.0
1996-12-10,31.25,31.37,31.25,31.37,400,4.86351997563471,4.88219589234115,4.86351997563471,4.88219589234115,2570.15496237757,0.0,1.0
1996-12-11,31.37,31.37,30.75,30.75,700,4.88219589234115,4.88219589234115,4.78570365602456,4.78570365602456,4497.77118416075,0.0,1.0
1996-12-12,30.75,31.25,30.75,30.75,1450,4.78570365602456,4.86351997563471,4.78570365602456,4.78570365602456,9316.81173861869,0.0,1.0
1996-12-13,31.0,31.5,30.75,30.75,1550,4.82461181582964,4.90242813543979,4.78570365602456,4.78570365602456,9959.35047921308,0.0,1.0
1996-12-16,30.75,30.75,30.75,30.75,1550,4.78570365602456,4.78570365602456,4.78570365602456,4.78570365602456,9959.35047921308,0.0,1.0
1996-12-17,31.25,31.37,30.75,30.75,2350,4.86351997563471,4.88219589234115,4.78570365602456,4.78570365602456,15099.6604039682,0.0,1.0
1996-12-18,30.75,30.75,30.75,30.75,8050,4.78570365602456,4.78570365602456,4.78570365602456,4.78570365602456,51724.3686178486,0.0,1.0
1996-12-19,30.88,31.5,30.75,30.75,17200,4.8059358991232,4.90242813543979,4.78570365602456,4.78570365602456,110516.663382236,0.0,1.0
1996-12-20,30.75,31.5,30.75,31.5,13650,4.78570365602456,4.90242813543979,4.78570365602456,4.90242813543979,87706.5380911346,0.0,1.0
1996-12-23,30.75,30.75,30.75,30.75,600,4.78570365602456,4.78570365602456,4.78570365602456,4.78570365602456,3855.23244356635,0.0,1.0
1996-12-24,31.25,31.25,31.25,31.25,1550,4.86351997563471,4.86351997563471,4.86351997563471,4.86351997563471,9959.35047921309,0.0,1.0
1996-12-26,31.25,31.25,31.25,31.25,200,4.86351997563471,4.86351997563471,4.86351997563471,4.86351997563471,1285.07748118879,0.0,1.0
1996-12-27,30.88,31.25,30.5,31.25,4750,4.8059358991232,4.86351997563471,4.74679549621948,4.86351997563471,30520.5901782336,0.0,1.0
1996-12-30,30.75,31.5,30.75,30.75,1700,4.78570365602456,4.90242813543979,4.78570365602456,4.78570365602456,10923.1585901047,0.0,1.0
1996-12-31,32.5,32.5,30.75,31.25,41000,5.0580607746601,5.0580607746601,4.78570365602456,4.86351997563471,263440.883643701,0.0,1.0
1997-01-02,32.5,32.5,31.75,31.75,6000,5.0580607746601,5.0580607746601,4.94133629524487,4.94133629524487,38552.3244356636,0.0,1.0
1997-01-03,32.5,32.5,31.75,31.75,7700,5.0580607746601,5.0580607746601,4.94133629524487,4.94133629524487,49475.4830257683,0.0,1.0
1997-01-06,32.25,32.5,31.5,31.75,18500,5.01915261485502,5.0580607746601,4.90242813543979,4.94133629524487,118869.667009963,0.0,1.0
1997-01-07,31.62,32.25,31.62,32.25,14150,4.92110405214623,5.01915261485502,4.92110405214623,5.01915261485502,90919.2317941065,0.0,1.0
1997-01-08,31.62,32.0,31.62,32.0,4400,4.92110405214623,4.98024445504995,4.92110405214623,4.98024445504995,28271.7045861533,0.0,1.0
1997-01-09,31.62,32.0,31.62,32.0,3500,4.92110405214623,4.98024445504995,4.92110405214623,4.98024445504995,22488.8559208037,0.0,1.0
1997-01-10,32.0,32.0,31.0,31.62,4250,4.98024445504995,4.98024445504995,4.82461181582964,4.92110405214623,27307.8964752617,0.0,1.0
1997-01-13,31.5,31.5,30.5,31.25,6550,4.90242813543979,4.90242813543979,4.74679549621948,4.86351997563471,42086.2875089327,0.0,1.0
1997-01-14,31.25,31.25,30.5,30.5,4750,4.86351997563471,4.86351997563471,4.74679549621948,4.74679549621948,30520.5901782337,0.0,1.0
1997-01-15,31.25,31.25,30.5,31.25,2700,4.86351997563471,4.86351997563471,4.74679549621948,4.86351997563471,17348.5459960486,0.0,1.0
1997-01-16,30.75,31.25,30.75,31.25,7250,4.78570365602456,4.86351997563471,4.78570365602456,4.86351997563471,46584.0586930935,0.0,1.0
1997-01-17,31.25,31.25,30.5,30.5,3500,4.86351997563471,4.86351997563471,4.74679549621948,4.74679549621948,22488.8559208038,0.0,1.0
1997-01-20,30.75,31.25,30.75,31.25,900,4.78570365602456,4.86351997563471,4.78570365602456,4.86351997563471,5782.84866534953,0.0,1.0
1997-01-21,30.75,31.25,30.75,30.75,11200,4.78570365602456,4.86351997563471,4.78570365602456,4.78570365602456,71964.338946572,0.0,1.0
1997-01-22,30.75,31.25,30.75,31.25,9950,4.78570365602456,4.86351997563471,4.78570365602456,4.86351997563471,63932.604689142,0.0,1.0
1997-01-23,30.75,31.25,30.75,30.75,15400,4.78570365602456,4.86351997563471,4.78570365602456,4.78570365602456,98950.9660515364,0.0,1.0
1997-01-24,31.0,31.25,30.75,31.25,5500,4.82461181582964,4.86351997563471,4.78570365602456,4.86351997563471,35339.6307326916,0.0,1.0
1997-01-27,31.0,31.25,30.75,30.75,31550,4.82461181582964,4.86351997563471,4.78570365602456,4.78570365602456,202720.972657531,0.0,1.0
1997-01-28,31.13,31.25,30.75,30.75,1350,4.84484405892828,4.86351997563471,4.78570365602456,4.78570365602456,8674.27299802429,0.0,1.0
1997-01-29,30.75,30.75,30.75,30.75,300,4.78570365602456,4.78570365602456,4.78570365602456,4.78570365602456,1927.61622178318,0.0,1.0
1997-01-30,31.75,31.75,31.0,31.25,12150,4.94133629524487,4.94133629524487,4.82461181582964,4.86351997563471,78068.4569822187,0.0,1.0
1997-01-31,32.0,32.25,31.0,31.0,17450,4.98024445504995,5.01915261485502,4.82461181582964,4.82461181582964,112123.010233721,0.0,1.0
1997-02-03,32.25,32.25,32.0,32.25,900,5.01915261485502,5.01915261485502,4.98024445504995,5.01915261485502,5782.84866534954,0.0,1.0
1997-02-04,32.25,32.25,31.5,31.5,3350,5.01915261485502,5.01915261485502,4.90242813543979,4.90242813543979,21525.0478099122,0.0,1.0
1997-02-05,32.5,32.5,31.5,31.5,4650,5.0580607746601,5.0580607746601,4.90242813543979,4.90242813543979,29878.0514376393,0.0,1.0
1997-02-06,32.5,32.5,31.75,32.13,2850,5.0580607746601,5.0580607746601,4.94133629524487,5.00047669814859,18312.3541069402,0.0,1.0
1997-02-07,32.5,32.5,32.0,32.38,14400,5.0580607746601,5.0580607746601,4.98024445504995,5.03938485795367,92525.5786455926,0.0,1.0
1997-02-10,32.5,33.25,32.5,32.5,34600,5.0580607746601,5.17478525407533,5.0580607746601,5.0580607746601,222318.40424566,0.0,1.0
1997-02-11,33.5,33.5,32.5,32.5,10200,5.21369341388041,5.21369341388041,5.0580607746601,5.0580607746601,65538.9515406281,0.0,1.0
1997-02-12,33.5,33.5,33.0,33.5,7150,5.21369341388041,5.21369341388041,5.13587709427026,5.21369341388041,45941.5199524991,0.0,1.0
1997-02-13,33.5,33.5,33.0,33.5,1850,5.21369341388041,5.21369341388041,5.13587709427026,5.21369341388041,11886.9667009963,0.0,1.0
1997-02-14,33.5,33.5,32.5,33.5,4500,5.21369341388041,5.21369341388041,5.0580607746601,5.21369341388041,28914.2433267477,0.0,1.0
1997-02-18,33.5,33.5,32.5,33.5,12900,5.21369341388041,5.21369341388041,5.0580607746601,5.21369341388041,82887.4975366767,0.0,1.0
1997-02-19,33.5,33.5,32.87,32.87,4500,5.21369341388041,5.21369341388041,5.11564485117162,5.11564485117162,28914.2433267477,0.0,1.0
1997-02-20,33.0,33.5,32.5,33.5,4850,5.13587709427026,5.21369341388041,5.0580607746601,5.21369341388041,31163.128918828,0.0,1.0
1997-02-21,33.5,33.5,33.5,33.5,100,5.21369341388041,5.21369341388041,5.21369341388041,5.21369341388041,642.538740594393,0.0,1.0
1997-02-24,32.75,33.5,32.5,33.5,9950,5.09696893446518,5.21369341388041,5.0580607746601,5.21369341388041,63932.6046891421,0.0,1.0
1997-02-25,33.5,34.5,32.5,33.5,26100,5.21369341388041,5.36932605310072,5.0580607746601,5.21369341388041,167702.611295137,0.0,1.0
1997-02-26,34.25,34.75,33.5,34.25,15400,5.33041789329565,5.4082342129058,5.21369341388041,5.33041789329565,98950.9660515364,0.0,1.0
1997-02-27,33.75,33.87,33.75,33.75,3500,5.25260157368549,5.27127749039193,5.25260157368549,5.25260157368549,22488.8559208037,0.0,1.0
1997-02-28,33.75,34.75,33.75,34.0,2950,5.25260157368549,5.4082342129058,5.25260157368549,5.29150973349057,18954.8928475346,0.0,1.0
1997-03-03,35.5,35.5,34.75,34.75,13650,5.52495869232103,5.52495869232103,5.4082342129058,5.4082342129058,87706.5380911347,0.0,1.0
1997-03-04,34.5,34.5,34.5,34.5,1350,5.36932605310072,5.36932605310072,5.36932605310072,5.36932605310072,8674.27299802431,0.0,1.0
1997-03-05,35.5,35.5,34.5,34.5,700,5.57164848408713,5.57164848408713,5.41470063946496,5.41470063946496,4460.08036418175,0.3,1.0
1997-03-06,36.0,36.0,34.87,35.25,25500,5.65012240639821,5.65012240639821,5.47277134197516,5.53241152293158,162474.356123764,0.0,1.0
1997-03-07,35.5,36.0,34.75,36.0,14050,5.57164848408713,5.65012240639821,5.4539376006205,5.65012240639821,89520.184452505,0.0,1.0
1997-03-10,34.75,34.75,34.75,34.75,200,5.4539376006205,5.4539376006205,5.4539376006205,5.4539376006205,1274.3086754805,0.0,1.0
1997-03-11,35.5,35.5,34.75,35.5,7400,5.57164848408713,5.57164848408713,5.4539376006205,5.57164848408713,47149.4209927785,0.0,1.0
1997-03-12,35.25,35.75,34.87,35.25,13500,5.53241152293158,5.61088544524267,5.47277134197516,5.53241152293158,86015.8355949338,0.0,1.0
1997-03-13,34.87,35.0,34.75,35.0,16300,5.47277134197516,5.49317456177604,5.4539376006205,5.49317456177604,103856.157051661,0.0,1.0
1997-03-14,35.0,35.75,34.94,35.25,10200,5.49317456177604,5.61088544524267,5.48375769109871,5.53241152293158,64989.7424495055,0.0,1.0
1997-03-17,35.25,35.38,35.25,35.38,8700,5.53241152293158,5.55281474273247,5.53241152293158,5.55281474273247,55432.4273834018,0.0,1.0
1997-03-18,35.0,35.75,35.0,35.0,2200,5.49317456177604,5.61088544524267,5.49317456177604,5.49317456177604,14017.3954302855,0.0,1.0
1997-03-19,35.25,35.75,34.75,35.75,14150,5.53241152293158,5.61088544524267,5.4539376006205,5.61088544524267,90157.3387902454,0.0,1.0
1997-03-20,36.0,36.0,35.25,35.5,18350,5.65012240639821,5.65012240639821,5.53241152293158,5.57164848408713,116917.820975336,0.0,1.0
1997-03-21,36.0,36.75,35.5,36.0,17350,5.65012240639821,5.76783328986484,5.57164848408713,5.65012240639821,110546.277597933,0.0,1.0
1997-03-24,35.5,36.25,35.5,36.25,1350,5.57164848408713,5.68935936755376,5.57164848408713,5.68935936755376,8601.58355949337,0.0,1.0
1997-03-25,36.25,36.25,35.5,36.25,1350,5.68935936755376,5.68935936755376,5.57164848408713,5.68935936755376,8601.58355949337,0.0,1.0
1997-03-26,36.0,36.25,35.25,35.25,7150,5.65012240639821,5.68935936755376,5.53241152293158,5.53241152293158,45556.5351484279,0.0,1.0
1997-03-27,36.0,36.0,36.0,36.0,0,5.65012240639821,5.65012240639821,5.65012240639821,5.65012240639821,0,0.0,1.0
1997-03-31,34.0,35.25,34.0,35.25,21900,5.33622671715387,5.53241152293158,5.33622671715387,5.53241152293158,139536.799965115,0.0,1.0
1997-04-01,33.75,34.75,33.75,34.5,2500,5.29698975599833,5.4539376006205,5.29698975599833,5.41470063946496,15928.8584435062,0.0,1.0
1997-04-02,34.5,34.75,33.75,33.75,7250,5.41470063946496,5.4539376006205,5.29698975599833,5.29698975599833,46193.6894861681,0.0,1.0
1997-04-03,34.5,34.5,34.5,34.5,0,5.41470063946496,5.41470063946496,5.41470063946496,5.41470063946496,0,0.0,1.0
1997-04-04,35.5,35.5,34.0,34.0,9200,5.57164848408713,5.57164848408713,5.33622671715387,5.33622671715387,58618.1990721029,0.0,1.0
1997-04-07,35.75,35.75,35.0,35.0,8950,5.61088544524267,5.61088544524267,5.49317456177604,5.49317456177604,57025.3132277524,0.0,1.0
1997-04-08,37.0,37.0,35.5,36.5,28400,5.80707025102039,5.80707025102039,5.57164848408713,5.7285963287093,180951.831918231,0.0,1.0
1997-04-09,37.0,37.75,37.0,37.0,14550,5.80707025102039,5.92478113448702,5.80707025102039,5.80707025102039,92705.9561412063,0.0,1.0
1997-04-10,37.75,37.75,37.0,37.25,30700,5.92478113448702,5.92478113448702,5.80707025102039,5.84630721217593,195606.381686256,0.0,1.0
1997-04-11,36.98,37.75,36.75,36.75,30900,5.80393129412794,5.92478113448702,5.76783328986484,5.76783328986484,196880.690361737,0.0,1.0
1997-04-14,37.5,37.75,36.87,36.87,26850,5.88554417333147,5.92478113448702,5.7866670312195,5.7866670312195,171075.939683257,0.0,1.0
1997-04-15,37.25,37.75,36.56,37.75,19850,5.84630721217593,5.92478113448702,5.73801319938663,5.92478113448702,126475.13604144,0.0,1.0
1997-04-16,36.25,37.25,36.25,37.25,1850,5.68935936755376,5.84630721217593,5.68935936755376,5.84630721217593,11787.3552481946,0.0,1.0
1997-04-17,36.25,36.75,36.0,36.75,16850,5.68935936755376,5.76783328986484,5.65012240639821,5.76783328986484,107360.505909232,0.0,1.0
1997-04-18,36.5,36.75,36.38,36.75,2100,5.7285963287093,5.76783328986484,5.70976258735464,5.76783328986484,13380.2410925452,0.0,1.0
1997-04-21,36.25,36.25,36.25,36.25,300,5.68935936755376,5.68935936755376,5.68935936755376,5.68935936755376,1911.46301322075,0.0,1.0
1997-04-22,36.75,36.75,36.0,36.25,4250,5.76783328986484,5.76783328986484,5.65012240639821,5.68935936755376,27079.0593539606,0.0,1.0
1997-04-23,36.25,36.75,36.0,36.0,13400,5.68935936755376,5.76783328986484,5.65012240639821,5.65012240639821,85378.6812571934,0.0,1.0
1997-04-24,35.75,36.12,35.5,35.5,7700,5.61088544524267,5.66895614775287,5.57164848408713,5.57164848408713,49060.8840059992,0.0,1.0
1997-04-25,36.0,36.0,35.5,35.5,3600,5.65012240639821,5.65012240639821,5.57164848408713,5.57164848408713,22937.556158649,0.0,1.0
1997-04-28,36.0,36.12,35.5,35.5,10100,5.65012240639821,5.66895614775287,5.57164848408713,5.57164848408713,64352.5881117653,0.0,1.0
1997-04-29,36.0,36.0,36.0,36.0,300,5.65012240639821,5.65012240639821,5.65012240639821,5.65012240639821,1911.46301322075,0.0,1.0
1997-04-30,36.0,36.0,35.5,35.5,8950,5.65012240639821,5.65012240639821,5.57164848408713,5.57164848408713,57025.3132277524,0.0,1.0
1997-05-01,36.25,36.25,35.75,35.75,4650,5.68935936755376,5.68935936755376,5.61088544524267,5.61088544524267,29627.6767049216,0.0,1.0
1997-05-02,36.5,36.5,36.25,36.25,10350,5.7285963287093,5.7285963287093,5.68935936755376,5.68935936755376,65945.4739561158,0.0,1.0
1997-05-05,36.75,37.25,36.0,36.5,25400,5.76783328986484,5.84630721217593,5.65012240639821,5.7285963287093,161837.201786024,0.0,1.0
1997-05-06,36.75,37.0,36.75,36.75,4850,5.76783328986484,5.80707025102039,5.76783328986484,5.76783328986484,30901.9853804021,0.0,1.0
1997-05-07,38.5,38.5,36.75,37.25,36400,6.04249201795365,6.04249201795365,5.76783328986484,5.84630721217593,231924.178937451,0.0,1.0
1997-05-08,37.5,38.5,37.5,37.75,11500,5.88554417333147,6.04249201795365,5.88554417333147,5.92478113448702,73272.7488401287,0.0,1.0
1997-05-09,37.75,38.12,37.5,37.5,12800,5.92478113448702,5.98285183699722,5.88554417333147,5.88554417333147,81555.7552307519,0.0,1.0
1997-05-12,37.75,38.0,37.75,37.75,3250,5.92478113448702,5.96401809564256,5.92478113448702,5.92478113448702,20707.5159765581,0.0,1.0
1997-05-13,38.0,38.0,37.0,37.0,1550,5.96401809564256,5.96401809564256,5.80707025102039,5.80707025102039,9875.89223497387,0.0,1.0
1997-05-14,38.0,38.0,37.0,37.0,4500,5.96401809564256,5.96401809564256,5.80707025102039,5.80707025102039,28671.9451983112,0.0,1.0
1997-05-15,38.0,38.0,37.5,37.5,400,5.96401809564256,5.96401809564256,5.88554417333147,5.88554417333147,2548.617350961,0.0,1.0
1997-05-16,38.0,38.0,37.75,38.0,4500,5.96401809564256,5.96401809564256,5.92478113448702,5.96401809564256,28671.9451983112,0.0,1.0
1997-05-19,37.0,38.0,37.0,38.0,2100,5.80707025102039,5.96401809564256,5.80707025102039,5.96401809564256,13380.2410925452,0.0,1.0
1997-05-20,37.12,37.37,37.0,37.0,3500,5.82590399237505,5.86514095353059,5.80707025102039,5.80707025102039,22300.4018209087,0.0,1.0
1997-05-21,37.5,37.5,37.0,37.0,900,5.88554417333147,5.88554417333147,5.80707025102039,5.80707025102039,5734.38903966225,0.0,1.0
1997-05-22,36.5,37.5,36.5,37.0,9500,5.7285963287093,5.88554417333147,5.7285963287093,5.80707025102039,60529.6620853237,0.0,1.0
1997-05-23,37.0,37.25,37.0,37.25,25600,5.80707025102039,5.84630721217593,5.80707025102039,5.84630721217593,163111.510461504,0.0,1.0
1997-05-27,37.25,37.25,36.5,37.25,7800,5.84630721217593,5.84630721217593,5.7285963287093,5.84630721217593,49698.0383437395,0.0,1.0
1997-05-28,38.0,38.0,36.5,36.5,14800,5.96401809564256,5.96401809564256,5.7285963287093,5.7285963287093,94298.8419855569,0.0,1.0
1997-05-29,37.12,38.0,37.0,38.0,9200,5.82590399237505,5.96401809564256,5.80707025102039,5.96401809564256,58618.1990721029,0.0,1.0
1997-05-30,37.75,37.88,37.0,37.88,11350,5.92478113448702,5.9451843542879,5.80707025102039,5.9451843542879,72317.0173335183,0.0,1.0
1997-06-02,37.25,37.75,37.12,37.12,7600,5.84630721217593,5.92478113448702,5.82590399237505,5.82590399237505,48423.729668259,0.0,1.0
1997-06-03,37.12,37.75,37.12,37.75,2850,5.82590399237505,5.92478113448702,5.82590399237505,5.92478113448702,18158.8986255971,0.0,1.0
1997-06-04,38.0,38.0,37.0,37.75,14250,6.01110244902921,6.01110244902921,5.85291554247581,5.97155572239086,90083.3091087063,0.3,1.0
1997-06-05,37.25,37.25,37.0,37.0,1550,5.89246226911416,5.89246226911416,5.85291554247581,5.85291554247581,9798.53537673648,0.0,1.0
1997-06-06,37.5,38.0,37.0,37.0,7400,5.93200899575251,6.01110244902921,5.85291554247581,5.85291554247581,46780.104379258,0.0,1.0
1997-06-09,37.63,38.0,37.0,37.25,6350,5.95257329360445,6.01110244902921,5.85291554247581,5.89246226911416,40142.3868659849,0.0,1.0
1997-06-10,38.0,38.0,37.25,37.25,600,6.01110244902921,6.01110244902921,5.89246226911416,5.89246226911416,3792.98143615606,0.0,1.0
1997-06-11,38.0,38.0,37.0,38.0,7600,6.01110244902921,6.01110244902921,5.85291554247581,6.01110244902921,48044.4315246434,0.0,1.0
1997-06-12,38.0,38.0,37.0,38.0,9700,6.01110244902921,6.01110244902921,5.85291554247581,6.01110244902921,61319.8665511896,0.0,1.0
1997-06-13,38.0,38.0,37.25,38.0,4850,6.01110244902921,6.01110244902921,5.89246226911416,6.01110244902921,30659.9332755948,0.0,1.0
1997-06-16,38.37,38.5,37.75,38.0,12900,6.06963160445397,6.09019590230591,5.97155572239086,6.01110244902921,81549.1008773552,0.0,1.0
1997-06-17,37.88,38.75,37.88,38.0,40700,5.9921200202428,6.12974262894426,5.9921200202428,6.01110244902921,257290.574085919,0.0,1.0
1997-06-18,38.88,39.25,37.88,37.88,24700,6.1503069267962,6.20883608222096,5.9921200202428,5.9921200202428,156144.402455091,0.0,1.0
1997-06-19,39.5,40.0,38.5,39.5,22300,6.24838280885931,6.32747626213601,6.09019590230591,6.24838280885931,140972.476710467,0.0,1.0
1997-06-20,40.37,41.0,39.5,40.0,21400,6.38600541756077,6.48566316868941,6.24838280885931,6.32747626213601,135283.004556233,0.0,1.0
1997-06-23,39.75,41.0,39.75,41.0,7150,6.28792953549766,6.48566316868941,6.28792953549766,6.48566316868941,45199.6954475263,0.0,1.0
1997-06-24,40.13,41.0,39.75,41.0,8300,6.34804055998795,6.48566316868941,6.28792953549766,6.48566316868941,52469.5765334921,0.0,1.0
1997-06-25,40.88,40.88,40.0,40.37,10350,6.466680739903,6.466680739903,6.32747626213601,6.38600541756077,65428.929773692,0.0,1.0
1997-06-26,41.5,41.5,40.0,40.0,400,6.56475662196611,6.56475662196611,6.32747626213601,6.32747626213601,2528.6542907707,0.0,1.0
1997-06-27,40.0,42.0,40.0,41.0,18350,6.32747626213601,6.64385007524281,6.32747626213601,6.48566316868941,116002.015589106,0.0,1.0
1997-06-30,40.25,41.25,40.25,40.62,8850,6.36702298877436,6.52520989532776,6.36702298877436,6.42555214419912,55946.4761833018,0.0,1.0
1997-07-01,41.0,41.0,39.75,41.0,7150,6.48566316868941,6.48566316868941,6.28792953549766,6.48566316868941,45199.6954475263,0.0,1.0
1997-07-02,39.75,41.62,39.75,41.5,42850,6.28792953549766,6.58373905075252,6.28792953549766,6.56475662196611,270882.090898812,0.0,1.0
1997-07-03,40.69,40.88,39.75,39.75,7600,6.43662522765786,6.466680739903,6.28792953549766,6.28792953549766,48044.4315246434,0.0,1.0
1997-07-07,40.75,41.25,40.25,41.0,11200,6.44611644205106,6.52520989532776,6.36702298877436,6.48566316868941,70802.3201415797,0.0,1.0
1997-07-08,41.0,41.5,40.75,41.25,5500,6.48566316868941,6.56475662196611,6.44611644205106,6.52520989532776,34768.9964980972,0.0,1.0
1997-07-09,41.5,41.5,41.13,41.5,800,6.56475662196611,6.56475662196611,6.50622746654135,6.56475662196611,5057.30858154141,0.0,1.0
1997-07-10,41.0,41.75,40.75,41.5,18500,6.48566316868941,6.60430334860446,6.44611644205106,6.56475662196611,116950.260948145,0.0,1.0
1997-07-11,41.0,41.75,40.75,40.75,2700,6.48566316868941,6.60430334860446,6.44611644205106,6.44611644205106,17068.4164627023,0.0,1.0
1997-07-14,41.75,41.75,41.25,41.75,6550,6.60430334860446,6.60430334860446,6.52520989532776,6.60430334860446,41406.7140113703,0.0,1.0
1997-07-15,41.0,41.75,40.5,41.25,24050,6.48566316868941,6.60430334860446,6.40656971541271,6.52520989532776,152035.339232589,0.0,1.0
1997-07-16,41.0,41.0,41.0,41.0,400,6.48566316868941,6.48566316868941,6.48566316868941,6.48566316868941,2528.6542907707,0.0,1.0
1997-07-17,40.5,41.0,40.37,40.37,23900,6.40656971541271,6.48566316868941,6.38600541756077,6.38600541756077,151087.09387355,0.0,1.0
1997-07-18,39.25,41.25,39.12,40.37,33450,6.20883608222096,6.52520989532776,6.18827178436902,6.38600541756077,211458.7150657,0.0,1.0
1997-07-21,39.0,39.75,39.0,39.75,200,6.16928935558261,6.28792953549766,6.16928935558261,6.28792953549766,1264.32714538535,0.0,1.0
1997-07-22,40.0,40.0,39.0,40.0,7600,6.32747626213601,6.32747626213601,6.16928935558261,6.32747626213601,48044.4315246434,0.0,1.0
1997-07-23,39.0,40.0,39.0,40.0,3250,6.16928935558261,6.32747626213601,6.16928935558261,6.32747626213601,20545.316112512,0.0,1.0
1997-07-24,39.0,40.0,39.0,39.5,15650,6.16928935558261,6.32747626213601,6.16928935558261,6.24838280885931,98933.5991264038,0.0,1.0
1997-07-25,40.0,40.0,39.75,40.0,2350,6.32747626213601,6.32747626213601,6.28792953549766,6.32747626213601,14855.8439582779,0.0,1.0
1997-07-28,39.75,40.5,39.5,39.5,4750,6.28792953549766,6.40656971541271,6.24838280885931,6.24838280885931,30027.7697029021,0.0,1.0
1997-07-29,39.75,39.75,39.75,39.75,0,6.28792953549766,6.28792953549766,6.28792953549766,6.28792953549766,0,0.0,1.0
1997-07-30,40.5,40.5,39.5,40.5,1850,6.40656971541271,6.40656971541271,6.24838280885931,6.40656971541271,11695.0260948145,0.0,1.0
1997-07-31,39.75,40.25,39.5,39.5,6550,6.28792953549766,6.36702298877436,6.24838280885931,6.24838280885931,41406.7140113703,0.0,1.0
1997-08-01,40.25,40.25,39.5,39.5,7800,6.36702298877436,6.36702298877436,6.24838280885931,6.24838280885931,49308.7586700287,0.0,1.0
1997-08-04,40.13,40.25,39.62,39.62,3750,6.34804055998795,6.36702298877436,6.26736523764572,6.26736523764572,23706.1339759754,0.0,1.0
1997-08-05,39.88,40.25,39.62,40.25,700,6.3084938333496,6.36702298877436,6.26736523764572,6.36702298877436,4425.14500884873,0.0,1.0
1997-08-06,39.69,40.25,39.62,40.25,12900,6.27843832110446,6.36702298877436,6.26736523764572,6.36702298877436,81549.1008773552,0.0,1.0
1997-08-07,42.75,43.0,40.25,40.94,92800,6.76249025515786,6.80203698179621,6.36702298877436,6.47617195429621,586647.795458804,0.0,1.0
1997-08-08,43.5,43.5,42.0,42.75,21650,6.88113043507291,6.88113043507291,6.64385007524281,6.76249025515786,136863.413487964,0.0,1.0
1997-08-11,42.75,43.5,42.25,43.5,17900,6.76249025515786,6.88113043507291,6.68339680188116,6.88113043507291,113157.279511989,0.0,1.0
1997-08-12,43.5,43.5,42.25,42.5,21750,6.88113043507291,6.88113043507291,6.68339680188116,6.72294352851951,137495.577060657,0.0,1.0
1997-08-13,43.0,43.5,42.5,43.25,2100,6.80203698179621,6.88113043507291,6.72294352851951,6.84158370843456,13275.4350265462,0.0,1.0
1997-08-14,42.75,43.0,42.75,43.0,300,6.76249025515786,6.80203698179621,6.76249025515786,6.80203698179621,1896.49071807803,0.0,1.0
1997-08-15,42.5,43.75,42.25,42.25,6000,6.72294352851951,6.92067716171126,6.68339680188116,6.68339680188116,37929.8143615606,0.0,1.0
1997-08-18,43.5,43.5,42.5,42.5,5000,6.88113043507291,6.88113043507291,6.72294352851951,6.72294352851951,31608.1786346338,0.0,1.0
1997-08-19,43.25,43.5,43.0,43.5,3850,6.84158370843456,6.88113043507291,6.80203698179621,6.88113043507291,24338.297548668,0.0,1.0
1997-08-20,43.75,43.75,42.5,42.5,13400,6.92067716171126,6.92067716171126,6.72294352851951,6.72294352851951,84709.9187408186,0.0,1.0
1997-08-21,43.75,43.75,42.75,43.75,1350,6.92067716171126,6.92067716171126,6.76249025515786,6.92067716171126,8534.20823135113,0.0,1.0
1997-08-22,43.38,43.75,42.75,42.75,9200,6.86214800628651,6.92067716171126,6.76249025515786,6.76249025515786,58159.0486877261,0.0,1.0
1997-08-25,44.5,44.5,43.62,43.75,13000,7.03931734162631,7.03931734162631,6.90011286385932,6.92067716171126,82181.2644500479,0.0,1.0
1997-08-26,44.13,44.5,43.75,44.5,7600,6.98078818620156,7.03931734162631,6.92067716171126,7.03931734162631,48044.4315246433,0.0,1.0
1997-08-27,46.0,46.0,44.5,45.0,17350,7.27659770145641,7.27659770145641,7.03931734162631,7.11841079490301,109680.379862179,0.0,1.0
1997-08-28,46.12,46.5,46.0,46.25,20400,7.29558013024282,7.35569115473311,7.27659770145641,7.31614442809476,128961.368829306,0.0,1.0
1997-08-29,45.5,46.5,45.5,46.5,6350,7.19750424817971,7.35569115473311,7.19750424817971,7.35569115473311,40142.3868659849,0.0,1.0
1997-09-02,46.12,46.12,45.5,45.5,12800,7.29558013024282,7.29558013024282,7.19750424817971,7.19750424817971,80916.9373046625,0.0,1.0
1997-09-03,43.0,44.0,42.0,43.0,25150,6.83936909174282,6.99842418689962,6.68031399658601,6.83936909174282,158121.30994738,0.236,1.0
1997-09-04,45.0,47.0,44.25,44.25,52050,7.15747928205643,7.47558947237005,7.03818796068883,7.03818796068883,327245.096730066,0.0,1.0
1997-09-05,46.38,46.75,45.81,46.25,20000,7.37697531337283,7.43582569858085,7.28631390913345,7.35629815100245,125742.592403484,0.0,1.0
1997-09-08,47.13,47.25,46.0,46.38,25050,7.49626663474044,7.51535324615926,7.31653437721324,7.37697531337283,157492.596985363,0.0,1.0
1997-09-09,46.75,47.5,45.75,46.75,20750,7.43582569858085,7.55511701994846,7.27677060342404,7.43582569858085,130457.939618614,0.0,1.0
1997-09-10,46.75,47.5,46.12,47.5,14700,7.43582569858085,7.55511701994846,7.33562098863206,7.55511701994846,92420.8054165604,0.0,1.0
1997-09-11,46.25,46.5,46.0,46.0,2500,7.35629815100245,7.39606192479165,7.31653437721324,7.31653437721324,15717.8240504354,0.0,1.0
1997-09-12,46.25,47.0,46.0,47.0,2600,7.35629815100245,7.47558947237005,7.31653437721324,7.47558947237005,16346.5370124528,0.0,1.0
1997-09-15,46.31,46.31,46.0,46.0,2950,7.36584145671186,7.36584145671186,7.31653437721324,7.31653437721324,18547.0323795138,0.0,1.0
1997-09-16,46.69,47.0,46.0,46.0,5650,7.42628239287144,7.47558947237005,7.31653437721324,7.31653437721324,35522.2823539841,0.0,1.0
1997-09-17,46.5,46.69,46.0,46.0,6000,7.39606192479165,7.42628239287144,7.31653437721324,7.31653437721324,37722.777721045,0.0,1.0
1997-09-18,46.56,47.0,46.38,47.0,3250,7.40560523050106,7.47558947237005,7.37697531337283,7.47558947237005,20433.1712655661,0.0,1.0
1997-09-19,47.5,48.37,46.0,46.0,17450,7.55511701994846,7.69349495273488,7.31653437721324,7.31653437721324,109710.411872039,0.0,1.0
1997-09-22,48.63,48.63,48.37,48.63,8950,7.73484927747565,7.73484927747565,7.69349495273488,7.73484927747565,56269.8101005589,0.0,1.0
1997-09-23,48.63,49.12,47.75,48.0,11100,7.73484927747565,7.81278627410249,7.59488079373766,7.63464456752686,69787.1387839334,0.0,1.0
1997-09-24,49.5,50.75,48.25,49.25,28650,7.87322721026208,8.07204607920809,7.67440834131607,7.83346343647288,180126.26361799,0.0,1.0
1997-09-25,47.0,49.5,46.75,49.25,47150,7.47558947237005,7.87322721026208,7.43582569858085,7.83346343647288,296438.161591213,0.0,1.0
1997-09-26,47.13,48.5,47.13,48.0,16850,7.49626663474044,7.71417211510527,7.49626663474044,7.63464456752686,105938.134099935,0.0,1.0
1997-09-29,47.25,48.0,47.0,48.0,800,7.51535324615926,7.63464456752686,7.47558947237005,7.63464456752686,5029.70369613934,0.0,1.0
1997-09-30,48.5,48.5,47.5,48.0,1950,7.71417211510527,7.71417211510527,7.55511701994846,7.63464456752686,12259.9027593396,0.0,1.0
1997-10-01,48.0,48.5,47.75,48.0,8450,7.63464456752686,7.71417211510527,7.59488079373766,7.63464456752686,53126.2452904718,0.0,1.0
1997-10-02,47.5,48.5,47.5,48.5,4650,7.55511701994846,7.71417211510527,7.55511701994846,7.71417211510527,29235.1527338099,0.0,1.0
1997-10-03,48.0,48.0,47.5,47.5,3350,7.63464456752686,7.63464456752686,7.55511701994846,7.55511701994846,21061.8842275835,0.0,1.0
1997-10-06,47.75,48.5,47.5,47.5,7700,7.59488079373766,7.71417211510527,7.55511701994846,7.55511701994846,48410.8980753412,0.0,1.0
1997-10-07,48.12,48.75,47.75,47.75,4650,7.65373117894568,7.75393588889447,7.59488079373766,7.59488079373766,29235.1527338099,0.0,1.0
1997-10-08,48.75,49.0,47.5,49.0,8550,7.75393588889447,7.79369966268367,7.55511701994846,7.79369966268367,53754.9582524892,0.0,1.0
1997-10-09,48.0,48.0,47.0,47.0,3250,7.63464456752686,7.63464456752686,7.47558947237005,7.47558947237005,20433.1712655661,0.0,1.0
1997-10-10,48.31,49.0,47.62,48.0,8700,7.68395164702547,7.79369966268367,7.57420363136728,7.63464456752686,54698.0276955154,0.0,1.0
1997-10-13,48.31,48.31,48.31,48.31,0,7.68395164702547,7.68395164702547,7.68395164702547,7.68395164702547,0,0.0,1.0
1997-10-14,49.0,49.0,47.5,49.0,3350,7.79369966268367,7.79369966268367,7.55511701994846,7.79369966268367,21061.8842275835,0.0,1.0
1997-10-15,47.5,49.0,47.5,49.0,600,7.55511701994846,7.79369966268367,7.55511701994846,7.79369966268367,3772.2777721045,0.0,1.0
1997-10-16,49.0,50.5,47.5,47.5,38700,7.79369966268367,8.03228230541889,7.55511701994846,7.55511701994846,243311.916300741,0.0,1.0
1997-10-17,49.0,49.0,48.0,48.75,8300,7.79369966268367,7.79369966268367,7.63464456752686,7.75393588889447,52183.1758474457,0.0,1.0
1997-10-20,48.0,49.25,47.88,48.0,17900,7.63464456752686,7.83346343647288,7.61555795610805,7.63464456752686,112539.620201118,0.0,1.0
1997-10-21,48.25,49.0,48.0,49.0,2850,7.67440834131607,7.79369966268367,7.63464456752686,7.79369966268367,17918.3194174964,0.0,1.0
1997-10-22,49.0,49.0,48.0,48.12,4100,7.79369966268367,7.79369966268367,7.63464456752686,7.65373117894568,25777.2314427141,0.0,1.0
1997-10-23,47.5,48.75,47.5,48.75,5150,7.55511701994846,7.75393588889447,7.55511701994846,7.75393588889447,32378.717543897,0.0,1.0
1997-10-24,47.5,48.25,47.5,47.5,15200,7.55511701994846,7.67440834131607,7.55511701994846,7.55511701994846,95564.3702266475,0.0,1.0
1997-10-27,47.25,47.25,47.25,47.25,1350,7.51535324615926,7.51535324615926,7.51535324615926,7.51535324615926,8487.62498723513,0.0,1.0
1997-10-28,47.75,48.0,46.5,47.25,10750,7.59488079373766,7.63464456752686,7.39606192479165,7.51535324615926,67586.6434168724,0.0,1.0
1997-10-29,48.0,48.0,47.0,48.0,7250,7.63464456752686,7.63464456752686,7.47558947237005,7.63464456752686,45581.6897462628,0.0,1.0
1997-10-30,46.75,48.0,46.75,48.0,4750,7.43582569858085,7.63464456752686,7.43582569858085,7.63464456752686,29863.8656958273,0.0,1.0
1997-10-31,47.75,48.0,46.75,47.37,2700,7.59488079373766,7.63464456752686,7.43582569858085,7.53443985757807,16975.2499744703,0.0,1.0
1997-11-03,49.0,49.12,48.0,48.0,13650,7.79369966268367,7.81278627410249,7.63464456752686,7.63464456752686,85819.3193153775,0.0,1.0
1997-11-04,49.0,49.0,48.0,48.0,2350,7.79369966268367,7.79369966268367,7.63464456752686,7.63464456752686,14774.7546074093,0.0,1.0
1997-11-05,48.0,48.0,48.0,48.0,700,7.63464456752686,7.63464456752686,7.63464456752686,7.63464456752686,4400.99073412193,0.0,1.0
1997-11-06,48.75,49.25,48.0,49.25,13950,7.75393588889447,7.83346343647288,7.63464456752686,7.83346343647288,87705.4582014297,0.0,1.0
1997-11-07,47.25,48.5,47.25,47.75,5500,7.51535324615926,7.71417211510527,7.51535324615926,7.59488079373766,34579.2129109579,0.0,1.0
1997-11-10,47.5,48.37,47.5,47.5,900,7.55511701994846,7.69349495273488,7.55511701994846,7.55511701994846,5658.41665815676,0.0,1.0
1997-11-11,47.56,48.37,47.5,48.37,800,7.56466032565787,7.69349495273488,7.55511701994846,7.69349495273488,5029.70369613934,0.0,1.0
1997-11-12,48.0,48.0,47.5,47.5,3350,7.63464456752686,7.63464456752686,7.55511701994846,7.55511701994846,21061.8842275835,0.0,1.0
1997-11-13,47.25,48.0,46.75,47.0,3350,7.51535324615926,7.63464456752686,7.43582569858085,7.47558947237005,21061.8842275835,0.0,1.0
1997-11-14,46.87,46.87,46.87,46.87,200,7.45491230999967,7.45491230999967,7.45491230999967,7.45491230999967,1257.42592403483,0.0,1.0
1997-11-17,47.25,47.5,46.75,46.75,3100,7.51535324615926,7.55511701994846,7.43582569858085,7.43582569858085,19490.1018225399,0.0,1.0
1997-11-18,48.25,48.25,47.0,47.25,10350,7.67440834131607,7.67440834131607,7.47558947237005,7.51535324615926,65071.7915688027,0.0,1.0
1997-11-19,47.13,48.25,47.13,47.13,2200,7.49626663474044,7.67440834131607,7.49626663474044,7.49626663474044,13831.6851643832,0.0,1.0
1997-11-20,48.0,48.5,47.88,48.5,6100,7.63464456752686,7.71417211510527,7.61555795610805,7.71417211510527,38351.4906830625,0.0,1.0
1997-11-21,48.25,48.5,47.75,48.5,10600,7.67440834131607,7.71417211510527,7.59488079373766,7.71417211510527,66643.5739738462,0.0,1.0
1997-11-24,48.12,48.5,47.62,47.75,15300,7.65373117894568,7.71417211510527,7.57420363136728,7.59488079373766,96193.0831886649,0.0,1.0
1997-11-25,47.13,48.37,47.13,47.13,4000,7.49626663474044,7.69349495273488,7.49626663474044,7.49626663474044,25148.5184806967,0.0,1.0
1997-11-26,47.78,48.37,47.13,47.13,1050,7.59965244659237,7.69349495273488,7.49626663474044,7.49626663474044,6601.48610118288,0.0,1.0
1997-11-28,47.13,47.75,47.13,47.75,1700,7.49626663474044,7.59488079373766,7.49626663474044,7.59488079373766,10688.1203542961,0.0,1.0
1997-12-01,47.5,47.97,47.25,47.25,2850,7.55511701994846,7.62987291467216,7.51535324615926,7.51535324615926,17918.3194174964,0.0,1.0
1997-12-02,47.88,48.0,47.5,48.0,2600,7.61555795610805,7.63464456752686,7.55511701994846,7.63464456752686,16346.5370124528,0.0,1.0
1997-12-03,48.25,48.25,46.75,47.5,22550,7.72212486986311,7.72212486986311,7.48205881173265,7.60209184079788,140898.718725237,0.3,1.0
1997-12-04,48.25,48.25,47.25,48.25,4750,7.72212486986311,7.72212486986311,7.56208083110947,7.72212486986311,29679.3309953382,0.0,1.0
1997-12-05,47.94,48.25,47.25,48.25,3250,7.67251121784948,7.72212486986311,7.56208083110947,7.72212486986311,20306.9106810209,0.0,1.0
1997-12-08,48.75,48.75,47.0,47.0,4650,7.80214688923993,7.80214688923993,7.52206982142106,7.52206982142106,29054.5029743837,0.0,1.0
1997-12-09,48.12,48.75,48.12,48.5,4100,7.70131914482513,7.80214688923993,7.70131914482513,7.76213587955152,25617.948859134,0.0,1.0
1997-12-10,48.5,48.75,47.0,48.75,2200,7.76213587955152,7.80214688923993,7.52206982142106,7.80214688923993,13746.2164609987,0.0,1.0
1997-12-11,47.25,49.0,47.0,48.75,1950,7.56208083110947,7.84215789892834,7.52206982142106,7.80214688923993,12184.1464086125,0.0,1.0
1997-12-12,47.0,49.0,47.0,49.0,300,7.52206982142106,7.84215789892834,7.52206982142106,7.84215789892834,1874.48406286346,0.0,1.0
1997-12-15,48.5,49.0,47.0,47.25,7050,7.76213587955152,7.84215789892834,7.52206982142106,7.56208083110947,44050.3754772914,0.0,1.0
1997-12-16,48.87,48.87,47.25,47.88,2100,7.82135217389036,7.82135217389036,7.56208083110947,7.66290857552426,13121.3884400443,0.0,1.0
1997-12-17,48.5,48.87,47.25,48.0,4400,7.76213587955152,7.82135217389036,7.56208083110947,7.6821138601747,27492.4329219975,0.0,1.0
1997-12-18,48.5,48.5,48.12,48.5,30150,7.76213587955152,7.76213587955152,7.70131914482513,7.76213587955152,188385.648317778,0.0,1.0
1997-12-19,48.12,48.75,47.25,48.75,12900,7.70131914482513,7.80214688923993,7.56208083110947,7.80214688923993,80602.814703129,0.0,1.0
1997-12-22,48.75,48.75,47.5,48.75,4500,7.80214688923993,7.80214688923993,7.60209184079788,7.80214688923993,28117.260942952,0.0,1.0
1997-12-23,48.94,48.94,47.81,48.75,5800,7.83255525660312,7.83255525660312,7.65170549281151,7.80214688923993,36240.0252153603,0.0,1.0
1997-12-24,48.75,49.0,48.5,49.0,1350,7.80214688923993,7.84215789892834,7.76213587955152,7.84215789892834,8435.17828288559,0.0,1.0
1997-12-26,48.75,48.75,48.75,48.75,0,7.80214688923993,7.80214688923993,7.80214688923993,7.80214688923993,0,0.0,1.0
1997-12-29,48.75,49.0,48.5,49.0,5000,7.80214688923993,7.84215789892834,7.76213587955152,7.84215789892834,31241.4010477244,0.0,1.0
1997-12-30,48.91,49.0,48.25,49.0,8700,7.82775393544051,7.84215789892834,7.72212486986311,7.84215789892834,54360.0378230405,0.0,1.0
1997-12-31,48.25,49.75,48.25,48.25,6100,7.72212486986311,7.96219092799357,7.72212486986311,7.72212486986311,38114.5092782238,0.0,1.0
1998-01-02,49.87,49.87,48.25,48.25,9600,7.981396212644,7.981396212644,7.72212486986311,7.72212486986311,59983.4900116309,0.0,1.0
1998-01-05,50.0,50.0,48.5,49.87,11000,8.00220193768198,8.00220193768198,7.76213587955152,7.981396212644,68731.0823049937,0.0,1.0
1998-01-06,48.56,49.22,48.5,49.0,1850,7.77173852187674,7.87736758745414,7.76213587955152,7.84215789892834,11559.318387658,0.0,1.0
1998-01-07,49.75,49.75,48.5,48.5,13650,7.96219092799357,7.96219092799357,7.76213587955152,7.76213587955152,85289.0248602876,0.0,1.0
1998-01-08,48.75,49.75,48.5,48.5,4400,7.80214688923993,7.96219092799357,7.76213587955152,7.76213587955152,27492.4329219975,0.0,1.0
1998-01-09,48.87,49.5,48.25,48.5,14250,7.82135217389036,7.92217991830516,7.72212486986311,7.76213587955152,89037.9929860146,0.0,1.0
1998-01-12,48.25,49.5,48.0,48.12,19350,7.72212486986311,7.92217991830516,7.6821138601747,7.70131914482513,120904.222054693,0.0,1.0
1998-01-13,48.44,48.63,48.25,48.5,17200,7.7525332372263,7.78294160458949,7.72212486986311,7.76213587955152,107470.419604172,0.0,1.0
1998-01-14,48.5,49.5,48.25,49.5,12450,7.76213587955152,7.92217991830516,7.72212486986311,7.92217991830516,77791.0886088337,0.0,1.0
1998-01-15,48.25,49.5,48.25,48.75,34450,7.72212486986311,7.92217991830516,7.72212486986311,7.80214688923993,215253.253218821,0.0,1.0
1998-01-16,49.0,49.5,48.37,49.5,8850,7.84215789892834,7.92217991830516,7.74133015451354,7.92217991830516,55297.2798544722,0.0,1.0
1998-01-20,48.63,49.0,48.25,49.0,2350,7.78294160458949,7.84215789892834,7.72212486986311,7.84215789892834,14683.4584924305,0.0,1.0
1998-01-21,48.75,49.0,48.75,48.87,1250,7.80214688923993,7.84215789892834,7.80214688923993,7.82135217389036,7810.3502619311,0.0,1.0
1998-01-22,48.69,48.69,48.12,48.5,4100,7.79254424691471,7.79254424691471,7.70131914482513,7.76213587955152,25617.948859134,0.0,1.0
1998-01-23,48.75,49.0,48.25,49.0,3100,7.80214688923993,7.84215789892834,7.72212486986311,7.84215789892834,19369.6686495891,0.0,1.0
1998-01-26,48.31,48.63,48.25,48.63,1950,7.73172751218833,7.78294160458949,7.72212486986311,7.78294160458949,12184.1464086125,0.0,1.0
1998-01-27,48.5,48.87,48.25,48.25,1700,7.76213587955152,7.82135217389036,7.72212486986311,7.72212486986311,10622.0763562263,0.0,1.0
1998-01-28,50.0,50.0,49.0,49.0,21550,8.00220193768198,8.00220193768198,7.84215789892834,7.84215789892834,134650.438515692,0.0,1.0
1998-01-29,50.0,50.0,49.5,50.0,20500,8.00220193768198,8.00220193768198,7.92217991830516,8.00220193768198,128089.74429567,0.0,1.0
1998-01-30,49.0,50.0,49.0,50.0,18500,7.84215789892834,8.00220193768198,7.84215789892834,8.00220193768198,115593.18387658,0.0,1.0
1998-02-02,49.0,50.0,49.0,50.0,8550,7.84215789892834,8.00220193768198,7.84215789892834,8.00220193768198,53422.7957916087,0.0,1.0
1998-02-03,49.62,49.62,49.0,49.38,7700,7.94138520295559,7.94138520295559,7.84215789892834,7.90297463365472,48111.7576134956,0.0,1.0
1998-02-04,49.25,49.25,48.75,48.75,1950,7.88216890861675,7.88216890861675,7.80214688923993,7.80214688923993,12184.1464086125,0.0,1.0
1998-02-05,49.38,49.75,48.75,49.0,9500,7.90297463365472,7.96219092799357,7.80214688923993,7.84215789892834,59358.6619906764,0.0,1.0
1998-02-06,49.75,49.75,49.38,49.38,600,7.96219092799357,7.96219092799357,7.90297463365472,7.90297463365472,3748.96812572693,0.0,1.0
1998-02-09,48.87,49.5,48.5,49.25,26850,7.82135217389036,7.92217991830516,7.76213587955152,7.88216890861675,167766.32362628,0.0,1.0
1998-02-10,49.25,49.25,48.5,48.94,14900,7.88216890861675,7.88216890861675,7.76213587955152,7.83255525660312,93099.3751222187,0.0,1.0
1998-02-11,48.69,49.25,48.5,48.5,11100,7.79254424691471,7.88216890861675,7.76213587955152,7.76213587955152,69355.9103259482,0.0,1.0
1998-02-12,49.38,49.5,48.5,48.5,28750,7.90297463365472,7.92217991830516,7.76213587955152,7.76213587955152,179638.056024415,0.0,1.0
1998-02-13,49.0,49.25,48.75,48.75,9500,7.84215789892834,7.88216890861675,7.80214688923993,7.80214688923993,59358.6619906764,0.0,1.0
1998-02-17,49.62,49.75,49.0,49.25,5900,7.94138520295559,7.96219092799357,7.84215789892834,7.88216890861675,36864.8532363148,0.0,1.0
1998-02-18,49.75,49.75,49.5,49.5,12900,7.96219092799357,7.96219092799357,7.92217991830516,7.92217991830516,80602.8147031289,0.0,1.0
1998-02-19,49.62,49.62,49.5,49.5,59650,7.94138520295559,7.94138520295559,7.92217991830516,7.92217991830516,372709.914499352,0.0,1.0
1998-02-20,49.75,49.94,49.5,49.5,42850,7.96219092799357,7.99259929535676,7.92217991830516,7.92217991830516,267738.806978998,0.0,1.0
1998-02-23,50.37,50.5,49.87,49.94,54300,8.06141823202082,8.0822239570588,7.981396212644,7.99259929535676,339281.615378287,0.0,1.0
1998-02-24,52.0,53.37,50.5,50.5,43900,8.32229001518926,8.54155034828174,8.0822239570588,8.0822239570588,274299.50119902,0.0,1.0
1998-02-25,54.0,54.0,52.13,53.37,45300,8.64237809269654,8.64237809269654,8.34309574022723,8.54155034828174,283047.093492383,0.0,1.0
1998-02-26,53.12,53.75,52.75,52.75,15650,8.50153933859333,8.60236708300813,8.44232304425449,8.44232304425449,97785.5852793774,0.0,1.0
1998-02-27,54.62,54.62,53.37,53.5,63600,8.74160539672379,8.74160539672379,8.54155034828174,8.56235607331972,397390.621327055,0.0,1.0
1998-03-02,54.0,54.75,53.5,54.0,16300,8.64237809269654,8.76241112176177,8.56235607331972,8.64237809269654,101846.967415582,0.0,1.0
1998-03-03,56.0,56.0,54.5,55.0,20100,8.96246617020381,8.96246617020381,8.72240011207336,8.80242213145018,125590.432211852,0.0,1.0
1998-03-04,57.5,57.5,54.75,56.0,25600,9.25054543996037,9.25054543996037,8.80812804935357,9.00922686326575,159125.752049309,0.3,1.0
1998-03-05,56.44,57.25,55.25,55.25,16450,9.08001364576283,9.21032567717793,8.88856757491844,8.88856757491844,102250.72739106,0.0,1.0
1998-03-06,58.5,58.5,55.75,56.5,28250,9.41142449109011,9.41142449109011,8.96900710048331,9.08966638883062,175597.753726288,0.0,1.0
1998-03-09,57.5,58.5,56.75,56.75,14550,9.25054543996037,9.41142449109011,9.12988615161306,9.12988615161306,90440.6129811502,0.0,1.0
1998-03-10,55.87,57.75,55.25,56.62,15400,8.98831258661888,9.2907652027428,8.88856757491844,9.10897187496619,95724.0852171625,0.0,1.0
1998-03-11,57.5,57.5,55.87,56.0,4850,9.25054543996037,9.25054543996037,8.98831258661888,9.00922686326575,30146.8709937167,0.0,1.0
1998-03-12,55.5,56.25,54.13,55.87,70050,8.92878733770088,9.04944662604818,8.70838303765312,8.98831258661888,435420.270744301,0.0,1.0
1998-03-13,56.5,56.5,55.5,56.12,6350,9.08966638883062,9.08966638883062,8.92878733770088,9.02853234940132,39470.645527856,0.0,1.0
1998-03-16,55.19,56.5,54.5,55.25,30150,8.87891483185065,9.08966638883062,8.76790828657113,8.88856757491844,187407.868136198,0.0,1.0
1998-03-17,56.0,56.0,55.0,55.5,3500,9.00922686326575,9.00922686326575,8.848347812136,8.92878733770088,21755.4739129915,0.0,1.0
1998-03-18,55.25,56.5,55.0,56.0,14550,8.88856757491844,9.08966638883062,8.848347812136,9.00922686326575,90440.6129811503,0.0,1.0
1998-03-19,55.5,56.75,55.0,56.75,5500,8.92878733770088,9.12988615161306,8.848347812136,9.12988615161306,34187.1732918437,0.0,1.0
1998-03-20,58.5,58.5,55.5,56.75,30450,9.41142449109011,9.41142449109011,8.92878733770088,9.12988615161306,189272.623043026,0.0,1.0
1998-03-23,57.13,58.5,57.13,58.25,1950,9.19102019104236,9.41142449109011,9.19102019104236,9.37120472830767,12120.906894381,0.0,1.0
1998-03-24,57.13,57.81,57.0,57.81,3750,9.19102019104236,9.30041794581059,9.17010591439549,9.30041794581059,23309.436335348,0.0,1.0
1998-03-25,57.88,58.5,57.5,57.5,24700,9.31167947938967,9.41142449109011,9.25054543996037,9.25054543996037,153531.487328826,0.0,1.0
1998-03-26,58.5,58.5,57.25,58.0,7050,9.41142449109011,9.41142449109011,9.21032567717793,9.33098496552524,43821.7403104543,0.0,1.0
1998-03-27,57.25,58.75,57.0,58.5,33850,9.2264135822909,9.46815367615005,9.18612356664771,9.42786366050686,210039.630536356,0.1,1.0
1998-03-30,57.75,58.5,56.25,58.0,22200,9.30699361357729,9.42786366050686,9.06525351971814,9.34728362922048,137751.249568895,0.0,1.0
1998-03-31,58.0,58.25,56.75,56.75,14250,9.34728362922048,9.38757364486367,9.14583355100452,9.14583355100452,88421.4101962504,0.0,1.0
1998-04-01,58.25,58.75,56.5,56.5,23300,9.38757364486367,9.46815367615005,9.10554353536133,9.10554353536133,144576.761934922,0.0,1.0
1998-04-02,58.63,59.5,58.25,59.0,11000,9.44881446864132,9.58902372307963,9.38757364486367,9.50844369179324,68255.1236602635,0.0,1.0
1998-04-03,59.25,59.62,58.0,59.0,18000,9.54873370743644,9.60836293058836,9.34728362922048,9.50844369179324,111690.202353158,0.0,1.0
1998-04-06,58.25,59.25,58.0,59.25,2350,9.38757364486367,9.54873370743644,9.34728362922048,9.54873370743644,14581.776418329,0.0,1.0
1998-04-07,56.5,59.25,56.5,57.75,21250,9.10554353536133,9.54873370743644,9.10554353536133,9.30699361357729,131856.488889145,0.0,1.0
1998-04-08,56.75,58.0,56.75,58.0,5500,9.14583355100452,9.34728362922048,9.14583355100452,9.34728362922048,34127.5618301317,0.0,1.0
1998-04-09,56.5,56.75,55.5,56.75,25600,9.10554353536133,9.14583355100452,8.94438347278856,9.14583355100452,158848.287791159,0.0,1.0
1998-04-13,56.0,56.38,55.63,56.38,8550,9.02496350407494,9.0862043278526,8.96533428092302,9.0862043278526,53052.8461177503,0.0,1.0
1998-04-14,55.5,56.5,55.5,56.5,7150,8.94438347278856,9.10554353536133,8.94438347278856,9.10554353536133,44365.8303791713,0.0,1.0
1998-04-15,55.0,56.38,55.0,56.38,6450,8.86380344150218,9.0862043278526,8.86380344150218,9.0862043278526,40022.3225098817,0.0,1.0
1998-04-16,55.63,56.0,55.0,55.0,20900,8.96533428092302,9.02496350407494,8.86380344150218,8.86380344150218,129684.734954501,0.0,1.0
1998-04-17,56.25,56.25,55.0,55.0,8700,9.06525351971814,9.06525351971814,8.86380344150218,8.86380344150218,53983.5978040265,0.0,1.0
1998-04-20,55.0,56.5,55.0,56.0,4000,8.86380344150218,9.10554353536133,8.86380344150218,9.02496350407494,24820.0449673685,0.0,1.0
1998-04-21,56.25,56.5,55.0,56.0,2200,9.06525351971814,9.10554353536133,8.86380344150218,9.02496350407494,13651.0247320527,0.0,1.0
1998-04-22,55.25,56.25,55.0,56.25,3850,8.90409345714537,9.06525351971814,8.86380344150218,9.06525351971814,23889.2932810922,0.0,1.0
1998-04-23,55.0,56.25,54.56,56.25,11850,8.86380344150218,9.06525351971814,8.79289301397016,9.06525351971814,73529.3832158293,0.0,1.0
1998-04-24,55.5,56.0,54.5,55.5,20400,8.94438347278856,9.02496350407494,8.7832234102158,8.94438347278856,126582.22933358,0.0,1.0
1998-04-27,54.88,56.0,54.5,54.5,21750,8.84446423399345,9.02496350407494,8.7832234102158,8.7832234102158,134958.994510066,0.0,1.0
1998-04-28,54.88,55.06,54.88,55.0,18500,8.84446423399345,8.87347304525654,8.84446423399345,8.86380344150218,114792.707974079,0.0,1.0
1998-04-29,55.12,56.75,54.5,55.19,20300,8.88314264901091,9.14583355100452,8.7832234102158,8.894423853391,125961.728209395,0.0,1.0
1998-04-30,56.5,57.25,56.0,56.5,7800,9.10554353536133,9.2264135822909,9.02496350407494,9.10554353536133,48399.0876863686,0.0,1.0
1998-05-01,56.75,57.25,56.0,57.25,8300,9.14583355100452,9.2264135822909,9.02496350407494,9.2264135822909,51501.5933072897,0.0,1.0
1998-05-04,55.25,57.0,55.25,56.25,10450,8.90409345714537,9.18612356664771,8.90409345714537,9.06525351971814,64842.3674772503,0.0,1.0
1998-05-05,56.0,56.5,55.25,56.5,25500,9.02496350407494,9.10554353536133,8.90409345714537,9.10554353536133,158227.786666974,0.0,1.0
1998-05-06,57.5,57.5,55.25,56.25,11650,9.26670359793409,9.26670359793409,8.90409345714537,9.06525351971814,72288.3809674609,0.0,1.0
1998-05-07,57.5,57.5,56.75,57.5,13750,9.26670359793409,9.26670359793409,9.14583355100452,9.26670359793409,85318.9045753294,0.0,1.0
1998-05-08,56.87,58.0,56.87,58.0,14550,9.16517275851325,9.34728362922048,9.16517275851325,9.34728362922048,90282.9135688031,0.0,1.0
1998-05-11,57.25,58.0,56.87,57.5,2950,9.2264135822909,9.34728362922048,9.16517275851325,9.26670359793409,18304.7831634343,0.0,1.0
1998-05-12,58.0,58.0,57.0,57.0,7700,9.34728362922048,9.34728362922048,9.18612356664771,9.18612356664771,47778.5865621844,0.0,1.0
1998-05-13,58.0,58.0,57.5,57.5,2950,9.34728362922048,9.34728362922048,9.26670359793409,9.26670359793409,18304.7831634343,0.0,1.0
1998-05-14,57.25,58.5,57.25,58.5,3600,9.2264135822909,9.42786366050686,9.2264135822909,9.42786366050686,22338.0404706317,0.0,1.0
1998-05-15,57.25,58.25,57.13,58.25,4650,9.2264135822909,9.38757364486367,9.20707437478217,9.38757364486367,28853.3022745659,0.0,1.0
1998-05-18,57.25,57.25,57.13,57.13,5000,9.2264135822909,9.2264135822909,9.20707437478217,9.20707437478217,31025.0562092107,0.0,1.0
1998-05-19,58.12,58.5,57.13,57.13,13950,9.36662283672921,9.42786366050686,9.20707437478217,9.20707437478217,86559.9068236977,0.0,1.0
1998-05-20,57.5,58.5,57.13,57.25,12800,9.26670359793409,9.42786366050686,9.20707437478217,9.2264135822909,79424.1438955793,0.0,1.0
1998-05-21,57.75,58.5,57.5,57.5,6550,9.30699361357729,9.42786366050686,9.26670359793409,9.26670359793409,40642.8236340659,0.0,1.0
1998-05-22,58.25,58.25,57.5,57.5,9300,9.38757364486367,9.38757364486367,9.26670359793409,9.26670359793409,57706.6045491318,0.0,1.0
1998-05-26,57.81,58.0,57.25,57.25,1950,9.31666321733165,9.34728362922048,9.2264135822909,9.2264135822909,12099.7719215922,0.0,1.0
1998-05-27,58.5,58.5,57.25,57.81,5900,9.42786366050686,9.42786366050686,9.2264135822909,9.31666321733165,36609.5663268686,0.0,1.0
1998-05-28,58.12,58.75,58.12,58.12,27600,9.36662283672921,9.46815367615005,9.36662283672921,9.36662283672921,171258.310274843,0.0,1.0
1998-05-29,57.37,59.0,57.37,58.63,4750,9.24575278979963,9.50844369179324,9.24575278979963,9.44881446864132,29473.8033987501,0.0,1.0
1998-06-01,57.37,58.75,57.0,58.75,3250,9.24575278979963,9.46815367615005,9.18612356664771,9.46815367615005,20166.2865359869,0.0,1.0
1998-06-02,28.81,30.06,28.5,29.5,12350,9.28604280544283,9.68894296187474,9.18612356664771,9.50844369179324,38315.9444183752,0.0,2.0
1998-06-03,30.0,31.0,30.0,30.0,40600,9.71795177313784,10.0418834989091,9.71795177313784,9.71795177313784,125335.052944672,0.15,1.0
1998-06-04,30.94,31.88,30.13,31.0,36200,10.0224475953628,10.3269434175878,9.7600628974881,10.0418834989091,111751.94375855,0.0,1.0
1998-06-05,31.37,31.5,30.25,30.94,17700,10.1617382374445,10.2038493617947,9.79893470458066,10.0224475953628,54641.1437714455,0.0,1.0
1998-06-08,30.5,31.44,30.5,31.44,29800,9.87991763602347,10.1844134582485,9.87991763602347,10.1844134582485,91994.6940332814,0.0,1.0
1998-06-09,30.94,30.94,30.25,30.25,17300,10.0224475953628,10.0224475953628,9.79893470458066,9.79893470458066,53406.3156636165,0.0,1.0
1998-06-10,30.56,30.94,30.5,30.94,22100,9.89935353956975,10.0224475953628,9.87991763602347,10.0224475953628,68224.2529575677,0.0,1.0
1998-06-11,30.44,30.56,30.25,30.56,16600,9.8604817324772,9.89935353956975,9.79893470458066,9.89935353956975,51245.3664749151,0.0,1.0
1998-06-12,30.25,30.94,30.0,30.25,33200,9.79893470458066,10.0224475953628,9.71795177313784,9.79893470458066,102490.73294983,0.0,1.0
1998-06-15,29.0,30.75,28.75,29.5,25500,9.39402004736658,9.96090056746629,9.31303711592376,9.55598591025221,78720.2918741166,0.0,1.0
1998-06-16,30.0,30.0,28.87,30.0,28300,9.71795177313784,9.71795177313784,9.35190892301632,9.71795177313784,87364.0886289216,0.0,1.0
1998-06-17,28.75,30.5,28.75,30.5,36100,9.31303711592376,9.87991763602347,9.31303711592376,9.87991763602347,111443.236731593,0.0,1.0
1998-06-18,28.94,29.75,28.75,29.75,80500,9.3745841438203,9.63696884169503,9.31303711592376,9.63696884169503,248509.156700643,0.0,1.0
1998-06-19,27.91,29.0,27.63,28.5,20700,9.04093446627591,9.39402004736658,8.95023358305995,9.23205418448095,63902.3545801652,0.0,1.0
1998-06-22,28.12,28.5,27.25,27.38,22300,9.10896012868787,9.23205418448095,8.82713952726687,8.86925065161714,68841.6670114824,0.0,1.0
1998-06-23,27.75,28.5,27.0,27.0,15200,8.9891053901525,9.23205418448095,8.74615659582406,8.74615659582406,46923.4680975127,0.0,1.0
1998-06-24,28.0,28.0,27.63,27.81,5100,9.07008832159532,9.07008832159532,8.95023358305995,9.00854129369878,15744.0583748233,0.0,1.0
1998-06-25,27.5,28.0,27.0,28.0,14300,8.90812245870969,9.07008832159532,8.74615659582406,9.07008832159532,44145.1048548968,0.0,1.0
1998-06-26,27.0,27.5,26.0,27.5,28900,8.74615659582406,8.90812245870969,8.4222248700528,8.90812245870969,89216.3307906655,0.0,1.0
1998-06-29,26.75,27.5,26.63,26.63,8000,8.66517366438124,8.90812245870969,8.62630185728869,8.62630185728869,24696.5621565856,0.0,1.0
1998-06-30,25.88,27.0,25.75,27.0,121400,8.38335306296024,8.74615659582406,8.34124193860998,8.74615659582406,374770.330726187,0.0,1.0
1998-07-01,27.0,27.0,25.88,26.87,50500,8.74615659582406,8.74615659582406,8.38335306296024,8.70404547147379,155897.048613447,0.0,1.0
1998-07-02,26.87,27.12,26.75,26.75,11800,8.70404547147379,8.78502840291661,8.66517366438124,8.66517366438124,36427.4291809638,0.0,1.0
1998-07-06,26.87,27.5,26.12,27.5,55400,8.70404547147379,8.90812245870969,8.46109667714535,8.90812245870969,171023.692934355,0.0,1.0
1998-07-07,26.63,27.5,26.63,27.5,10800,8.62630185728869,8.90812245870969,8.62630185728869,8.90812245870969,33340.3589113906,0.0,1.0
1998-07-08,27.12,27.5,26.5,26.5,13300,8.78502840291661,8.90812245870969,8.58419073293843,8.58419073293843,41058.0345853236,0.0,1.0
1998-07-09,27.5,27.5,26.81,26.81,4600,8.90812245870969,8.90812245870969,8.68460956792752,8.68460956792752,14200.5232400367,0.0,1.0
1998-07-10,27.75,27.75,27.25,27.5,14400,8.9891053901525,8.9891053901525,8.82713952726687,8.90812245870969,44453.8118818541,0.0,1.0
1998-07-13,27.38,28.0,27.25,27.25,11100,8.86925065161714,9.07008832159532,8.82713952726687,8.82713952726687,34266.4799922625,0.0,1.0
1998-07-14,27.75,28.0,27.25,27.25,5200,8.9891053901525,9.07008832159532,8.82713952726687,8.82713952726687,16052.7654017806,0.0,1.0
1998-07-15,28.0,28.0,27.5,27.75,3900,9.07008832159532,9.07008832159532,8.90812245870969,8.9891053901525,12039.5740513355,0.0,1.0
1998-07-16,28.38,28.5,27.75,28.5,7700,9.1931823773884,9.23205418448095,8.9891053901525,9.23205418448095,23770.4410757136,0.0,1.0
1998-07-17,27.75,28.87,27.75,28.5,12900,8.9891053901525,9.35190892301632,8.9891053901525,9.23205418448095,39823.2064774943,0.0,1.0
1998-07-20,28.5,28.87,27.63,27.63,900,9.23205418448095,9.35190892301632,8.95023358305995,8.95023358305995,2778.36324261588,0.0,1.0
1998-07-21,28.5,28.5,27.5,27.75,2300,9.23205418448095,9.23205418448095,8.90812245870969,8.9891053901525,7100.26162001836,0.0,1.0
1998-07-22,27.19,27.87,27.19,27.5,14100,8.8077036237206,9.02797719724505,8.8077036237206,8.90812245870969,43527.6908009821,0.0,1.0
1998-07-23,27.12,27.56,27.12,27.12,5700,8.78502840291661,8.92755836225596,8.78502840291661,8.78502840291661,17596.3005365672,0.0,1.0
1998-07-24,27.25,27.5,27.0,27.0,36000,8.82713952726687,8.90812245870969,8.74615659582406,8.74615659582406,111134.529704635,0.0,1.0
1998-07-27,27.12,27.5,27.0,27.0,39700,8.78502840291661,8.90812245870969,8.74615659582406,8.74615659582406,122556.689702056,0.0,1.0
1998-07-28,27.25,28.0,27.12,28.0,12300,8.82713952726687,9.07008832159532,8.78502840291661,9.07008832159532,37970.9643157504,0.0,1.0
1998-07-29,27.31,27.31,27.06,27.25,19900,8.84657543081315,8.84657543081315,8.76559249937033,8.82713952726687,61432.6983645067,0.0,1.0
1998-07-30,27.63,27.63,27.12,27.12,46300,8.95023358305995,8.95023358305995,8.78502840291661,8.78502840291661,142931.353481239,0.0,1.0
1998-07-31,27.12,27.75,27.0,27.5,41600,8.78502840291661,8.9891053901525,8.74615659582406,8.90812245870969,128422.123214245,0.0,1.0
1998-08-03,27.0,27.09,26.63,27.0,46400,8.74615659582406,8.77531045114347,8.62630185728869,8.74615659582406,143240.060508196,0.0,1.0
1998-08-04,26.81,27.63,26.75,27.63,15400,8.68460956792752,8.95023358305995,8.66517366438124,8.95023358305995,47540.8821514273,0.0,1.0
1998-08-05,26.5,27.63,26.5,26.5,7300,8.58419073293843,8.95023358305995,8.58419073293843,8.58419073293843,22535.6129678844,0.0,1.0
1998-08-06,28.38,28.38,26.87,27.25,27100,9.1931823773884,9.1931823773884,8.70404547147379,8.82713952726687,83659.6043054337,0.0,1.0
1998-08-07,28.25,28.38,27.25,28.38,11000,9.15107125303813,9.1931823773884,8.82713952726687,9.1931823773884,33957.7729653052,0.0,1.0
1998-08-10,28.0,28.5,27.25,28.5,5500,9.07008832159532,9.23205418448095,8.82713952726687,9.23205418448095,16978.8864826526,0.0,1.0
1998-08-11,27.31,27.44,27.06,27.19,18600,8.84657543081315,8.88868655516341,8.76559249937033,8.8077036237206,57419.5070140615,0.0,1.0
1998-08-12,27.25,27.25,26.69,27.12,6900,8.82713952726687,8.82713952726687,8.64573776083497,8.78502840291661,21300.7848600551,0.0,1.0
1998-08-13,28.12,28.25,26.69,26.69,23500,9.10896012868787,9.15107125303813,8.64573776083497,8.64573776083497,72546.1513349702,0.0,1.0
1998-08-14,27.25,28.5,27.25,27.75,22100,8.82713952726687,9.23205418448095,8.82713952726687,8.9891053901525,68224.2529575678,0.0,1.0
1998-08-17,27.75,27.75,27.5,27.5,6900,8.9891053901525,8.9891053901525,8.90812245870969,8.90812245870969,21300.7848600551,0.0,1.0
1998-08-18,27.5,28.0,27.25,27.25,9500,8.90812245870969,9.07008832159532,8.82713952726687,8.82713952726687,29327.1675609454,0.0,1.0
1998-08-19,27.5,27.5,27.25,27.25,7700,8.90812245870969,8.90812245870969,8.82713952726687,8.82713952726687,23770.4410757136,0.0,1.0
1998-08-20,27.44,27.5,26.94,27.38,23300,8.88868655516341,8.90812245870969,8.72672069227778,8.86925065161714,71928.7372810556,0.0,1.0
1998-08-21,27.38,27.94,27.25,27.94,6700,8.86925065161714,9.05065241804904,8.82713952726687,9.05065241804904,20683.3708061404,0.0,1.0
1998-08-24,27.47,27.47,27.47,27.47,2600,8.89840450693655,8.89840450693655,8.89840450693655,8.89840450693655,8026.38270089032,0.0,1.0
1998-08-25,27.0,27.5,26.75,27.0,24500,8.74615659582406,8.90812245870969,8.66517366438124,8.74615659582406,75633.2216045434,0.0,1.0
1998-08-26,26.75,26.75,26.5,26.75,14800,8.66517366438124,8.66517366438124,8.58419073293843,8.66517366438124,45688.6399896834,0.0,1.0
1998-08-27,26.63,27.0,26.5,27.0,44700,8.62630185728869,8.74615659582406,8.58419073293843,8.74615659582406,137992.041049922,0.0,1.0
1998-08-28,27.0,27.0,26.5,26.5,5500,8.74615659582406,8.74615659582406,8.58419073293843,8.58419073293843,16978.8864826526,0.0,1.0
1998-08-31,26.75,26.94,26.75,26.75,11300,8.66517366438124,8.72672069227778,8.66517366438124,8.66517366438124,34883.8940461772,0.0,1.0
1998-09-01,27.12,27.63,26.0,26.5,34400,8.78502840291661,8.95023358305995,8.4222248700528,8.58419073293843,106195.217273318,0.0,1.0
1998-09-02,25.75,26.87,25.75,26.87,13600,8.38983169747567,8.75474864897753,8.38983169747567,8.75474864897753,41741.0041855033,0.15,1.0
1998-09-03,25.0,26.0,25.0,26.0,10800,8.14546766745211,8.47128637415019,8.14546766745211,8.47128637415019,33147.2680296644,0.0,1.0
1998-09-04,25.5,25.5,25.5,25.5,700,8.30837702080115,8.30837702080115,8.30837702080115,8.30837702080115,2148.43403895973,0.0,1.0
1998-09-08,27.0,27.0,25.25,26.5,10000,8.79710508084828,8.79710508084828,8.22692234412663,8.63419572749923,30691.9148422818,0.0,1.0
1998-09-09,25.5,26.0,25.5,25.62,34900,8.30837702080115,8.47128637415019,8.30837702080115,8.34747526560492,107114.782799564,0.0,1.0
1998-09-10,25.25,26.25,25.0,25.0,5200,8.22692234412663,8.55274105082471,8.14546766745211,8.14546766745211,15959.7957179865,0.0,1.0
1998-09-11,26.0,26.25,25.0,25.0,39800,8.47128637415019,8.55274105082471,8.14546766745211,8.14546766745211,122153.821072282,0.0,1.0
1998-09-14,25.5,26.5,25.5,26.0,1300,8.30837702080115,8.63419572749923,8.30837702080115,8.47128637415019,3989.94892949664,0.0,1.0
1998-09-15,25.25,26.5,25.25,26.5,11000,8.22692234412663,8.63419572749923,8.22692234412663,8.63419572749923,33761.10632651,0.0,1.0
1998-09-16,25.75,26.0,25.25,25.44,5400,8.38983169747567,8.47128637415019,8.22692234412663,8.28882789839926,16573.6340148322,0.0,1.0
1998-09-17,26.5,26.5,25.69,25.75,10700,8.63419572749923,8.63419572749923,8.37028257507379,8.38983169747567,32840.3488812416,0.0,1.0
1998-09-18,28.5,29.0,26.63,28.38,76200,9.2858331408954,9.44874249424444,8.67655215936998,9.24673489609163,233872.391098188,0.0,1.0
1998-09-21,27.0,27.0,26.31,27.0,14200,8.79710508084828,8.79710508084828,8.5722901732266,8.79710508084828,43582.5190760402,0.0,1.0
1998-09-22,27.5,28.0,26.5,27.0,10900,8.96001443419732,9.12292378754636,8.63419572749923,8.79710508084828,33454.1871780872,0.0,1.0
1998-09-23,29.0,29.0,27.44,28.0,20800,9.44874249424444,9.44874249424444,8.94046531179543,9.12292378754636,63839.1828719462,0.0,1.0
1998-09-24,28.25,29.0,27.75,29.0,25000,9.20437846422088,9.44874249424444,9.04146911087184,9.44874249424444,76729.7871057046,0.0,1.0
1998-09-25,28.44,28.44,27.63,28.0,37100,9.26628401849352,9.26628401849352,9.00237086606807,9.12292378754636,113867.004064866,0.0,1.0
1998-09-28,28.75,29.37,28.25,29.37,49600,9.36728781756992,9.56929541572273,9.20437846422088,9.56929541572273,152231.897617718,0.0,1.0
1998-09-29,28.62,29.13,28.5,29.13,8600,9.32493138569917,9.49109892611519,9.2858331408954,9.49109892611519,26395.0467643624,0.0,1.0
1998-09-30,29.25,29.25,28.38,28.62,14400,9.53019717091897,9.53019717091897,9.24673489609163,9.32493138569917,44196.3573728858,0.0,1.0
1998-10-01,29.25,29.25,28.38,28.38,47500,9.53019717091897,9.53019717091897,9.24673489609163,9.24673489609163,145786.595500839,0.0,1.0
1998-10-02,28.75,29.5,28.5,29.5,19100,9.36728781756992,9.61165184759349,9.2858331408954,9.61165184759349,58621.5573487583,0.0,1.0
1998-10-05,28.25,28.75,28.25,28.5,27900,9.20437846422088,9.36728781756992,9.20437846422088,9.2858331408954,85630.4424099663,0.0,1.0
1998-10-06,28.75,28.75,28.0,28.5,58100,9.36728781756992,9.36728781756992,9.12292378754636,9.2858331408954,178320.025233657,0.0,1.0
1998-10-07,28.0,28.62,28.0,28.0,6700,9.12292378754636,9.32493138569917,9.12292378754636,9.12292378754636,20563.5829443288,0.0,1.0
1998-10-08,27.5,28.5,27.5,28.0,11900,8.96001443419732,9.2858331408954,8.96001443419732,9.12292378754636,36523.3786623154,0.0,1.0
1998-10-09,28.5,28.5,27.5,27.5,7600,9.2858331408954,9.2858331408954,8.96001443419732,8.96001443419732,23325.8552801342,0.0,1.0
1998-10-12,28.5,28.5,28.0,28.0,2300,9.2858331408954,9.2858331408954,9.12292378754636,9.12292378754636,7059.14041372482,0.0,1.0
1998-10-13,28.12,28.62,28.0,28.0,1400,9.16202203235013,9.32493138569917,9.12292378754636,9.12292378754636,4296.86807791945,0.0,1.0
1998-10-14,28.44,28.44,28.19,28.19,1300,9.26628401849352,9.26628401849352,9.184829341819,9.184829341819,3989.94892949664,0.0,1.0
1998-10-15,28.31,28.44,28.25,28.44,2900,9.22392758662277,9.26628401849352,9.20437846422088,9.26628401849352,8900.65530426172,0.0,1.0
1998-10-16,28.75,28.75,28.19,28.19,22100,9.36728781756992,9.36728781756992,9.184829341819,9.184829341819,67829.1318014428,0.0,1.0
1998-10-19,28.5,29.0,28.38,29.0,12900,9.2858331408954,9.44874249424444,9.24673489609163,9.44874249424444,39592.5701465436,0.0,1.0
1998-10-20,29.13,29.25,28.62,28.62,36100,9.49109892611519,9.53019717091897,9.32493138569917,9.32493138569917,110797.812580637,0.0,1.0
1998-10-21,28.87,29.25,28.5,28.5,27900,9.40638606237369,9.53019717091897,9.2858331408954,9.2858331408954,85630.4424099663,0.0,1.0
1998-10-22,29.25,29.25,28.62,28.62,16400,9.53019717091897,9.53019717091897,9.32493138569917,9.32493138569917,50334.7403413422,0.0,1.0
1998-10-23,29.25,29.5,29.0,29.13,48100,9.53019717091897,9.61165184759349,9.44874249424444,9.49109892611519,147628.110391375,0.0,1.0
1998-10-26,28.94,29.25,28.75,28.75,12700,9.42919337184256,9.53019717091897,9.36728781756992,9.36728781756992,38978.7318496979,0.0,1.0
1998-10-27,29.0,29.25,29.0,29.0,18600,9.44874249424444,9.53019717091897,9.44874249424444,9.44874249424444,57086.9616066442,0.0,1.0
1998-10-28,29.25,29.5,29.0,29.0,17500,9.53019717091897,9.61165184759349,9.44874249424444,9.44874249424444,53710.8509739932,0.0,1.0
1998-10-29,29.25,29.5,29.13,29.13,9400,9.53019717091897,9.61165184759349,9.49109892611519,9.49109892611519,28850.3999517449,0.0,1.0
1998-10-30,29.13,29.75,29.0,29.5,145700,9.49109892611519,9.69310652426801,9.44874249424444,9.61165184759349,447181.199252046,0.0,1.0
1998-11-02,30.13,30.13,29.44,29.75,162100,9.81691763281328,9.81691763281328,9.5921027251916,9.69310652426801,497515.939593388,0.0,1.0
1998-11-03,30.0,30.0,29.25,29.25,11600,9.77456120094253,9.77456120094253,9.53019717091897,9.53019717091897,35602.6212170469,0.0,1.0
1998-11-04,29.5,30.0,29.5,29.75,19000,9.61165184759349,9.77456120094253,9.61165184759349,9.69310652426801,58314.6382003354,0.0,1.0
1998-11-05,29.62,29.81,29.25,29.75,17900,9.65075009239726,9.71265564666989,9.53019717091897,9.69310652426801,54938.5275676844,0.0,1.0
1998-11-06,29.75,30.37,29.25,29.75,43900,9.69310652426801,9.89511412242082,9.53019717091897,9.69310652426801,134737.506157617,0.0,1.0
1998-11-09,29.94,29.94,29.25,29.75,21100,9.75501207854064,9.75501207854064,9.53019717091897,9.69310652426801,64759.9403172147,0.0,1.0
1998-11-10,30.62,30.88,29.5,30.0,32300,9.97656879909534,10.0612816628368,9.61165184759349,9.77456120094253,99134.8849405703,0.0,1.0
1998-11-11,30.75,31.0,30.13,30.13,14200,10.0189252309661,10.1003799076406,9.81691763281328,9.81691763281328,43582.5190760401,0.0,1.0
1998-11-12,30.88,31.5,30.75,30.75,21700,10.0612816628368,10.2632892609897,10.0189252309661,10.0189252309661,66601.4552077518,0.0,1.0
1998-11-13,30.62,30.88,30.5,30.62,2500,9.97656879909534,10.0612816628368,9.93747055429157,9.97656879909534,7672.97871057046,0.0,1.0
1998-11-16,30.78,31.25,30.78,31.25,15700,10.028699792167,10.1818345843151,10.028699792167,10.1818345843151,48186.3063023826,0.0,1.0
1998-11-17,30.5,31.12,30.5,30.5,34400,9.93747055429157,10.1394781524444,9.93747055429157,9.93747055429157,105580.187057449,0.0,1.0
1998-11-18,31.0,31.25,30.5,30.5,11000,10.1003799076406,10.1818345843151,9.93747055429157,9.93747055429157,33761.10632651,0.0,1.0
1998-11-19,31.25,31.25,30.5,31.0,1500,10.1818345843151,10.1818345843151,9.93747055429157,10.1003799076406,4603.78722634229,0.0,1.0
1998-11-20,30.5,30.81,30.5,30.5,8900,9.93747055429157,10.038474353368,9.93747055429157,9.93747055429157,27315.8042096308,0.0,1.0
1998-11-23,30.75,31.62,30.75,31.0,9800,10.0189252309661,10.3023875057934,10.0189252309661,10.1003799076406,30078.0765454362,0.0,1.0
1998-11-24,31.12,31.25,31.0,31.0,16200,10.1394781524444,10.1818345843151,10.1003799076406,10.1003799076406,49720.9020444965,0.0,1.0
1998-11-25,32.5,32.5,31.25,31.62,26600,10.5891079676877,10.5891079676877,10.1818345843151,10.3023875057934,81640.4934804699,0.0,1.0
1998-11-27,32.25,32.63,32.0,32.5,13400,10.5076532910132,10.6314643995585,10.4261986143387,10.5891079676877,41127.1658886577,0.0,1.0
1998-11-30,33.56,33.63,31.5,32.06,58300,10.9344757967877,10.9572831062566,10.2632892609897,10.4457477367406,178933.863530503,0.0,1.0
1998-12-01,33.75,33.87,32.75,32.81,67500,10.9963813510603,11.0354795958641,10.6705626443623,10.6901117667641,207170.425185403,0.0,1.0
1998-12-02,31.0,31.37,29.87,31.0,36100,10.1426939830795,10.2637519435227,9.7729764282124,10.1426939830795,110335.577694342,0.12987,1.0
1998-12-03,30.0,31.0,30.0,30.0,9200,9.81551030620596,10.1426939830795,9.81551030620596,9.81551030620596,28118.7621824915,0.0,1.0
1998-12-04,31.0,31.0,30.0,31.0,7100,10.1426939830795,10.1426939830795,9.81551030620596,10.1426939830795,21700.3490756184,0.0,1.0
1998-12-07,30.5,31.0,30.0,30.0,1500,9.97910214464273,10.1426939830795,9.81551030620596,9.81551030620596,4584.58079062362,0.0,1.0
1998-12-08,30.75,30.75,30.56,30.56,900,10.0608980638611,10.0608980638611,9.99873316525514,9.99873316525514,2750.74847437417,0.0,1.0
1998-12-09,30.25,30.94,30.25,30.94,13100,9.89730622542434,10.1230629624671,9.89730622542434,10.1230629624671,40038.672238113,0.0,1.0
1998-12-10,30.25,30.94,30.0,30.94,8700,9.89730622542434,10.1230629624671,9.81551030620596,10.1230629624671,26590.568585617,0.0,1.0
1998-12-11,30.5,30.5,29.75,30.0,4900,9.97910214464273,9.97910214464273,9.73371438698758,9.81551030620596,14976.2972493705,0.0,1.0
1998-12-14,29.5,30.37,29.5,30.12,11200,9.65191846776919,9.93656826664917,9.65191846776919,9.85477234743079,34231.5365699897,0.0,1.0
1998-12-15,29.75,29.75,29.0,29.75,600,9.73371438698758,9.73371438698758,9.48832662933243,9.73371438698758,1833.83231624945,0.0,1.0
1998-12-16,27.5,29.06,27.25,29.0,11500,8.99755111402213,9.50795764994484,8.91575519480375,9.48832662933243,35148.4527281144,0.0,1.0
1998-12-17,28.62,28.75,28.0,28.0,8500,9.36399683212049,9.40653071011405,9.1611429524589,9.1611429524589,25979.2911468672,0.0,1.0
1998-12-18,28.56,28.87,28.0,28.87,74000,9.34436581150807,9.44579275133887,9.1611429524589,9.44579275133887,226172.652337432,0.0,1.0
1998-12-21,28.38,28.75,28.0,28.0,16100,9.28547274967084,9.40653071011405,9.1611429524589,9.1611429524589,49207.8338193602,0.0,1.0
1998-12-22,28.25,28.38,27.0,28.38,240600,9.24293887167728,9.28547274967084,8.83395927558536,9.28547274967084,735366.758816028,0.0,1.0
1998-12-23,27.5,28.38,27.0,28.25,220700,8.99755111402213,9.28547274967084,8.83395927558536,9.24293887167728,674544.653660422,0.0,1.0
1998-12-24,27.75,27.87,27.31,27.31,3700,9.07934703324051,9.11860907446534,8.93538621541616,8.93538621541616,11308.6326168716,0.0,1.0
1998-12-28,27.87,27.87,27.25,27.56,5100,9.11860907446534,9.11860907446534,8.91575519480375,9.01718213463454,15587.5746881203,0.0,1.0
1998-12-29,28.06,28.25,27.25,28.0,10800,9.18077397307131,9.24293887167728,8.91575519480375,9.1611429524589,33008.9816924901,0.0,1.0
1998-12-30,28.13,28.62,28.0,28.38,15600,9.20367683045245,9.36399683212049,9.1611429524589,9.28547274967084,47679.6402224857,0.0,1.0
1998-12-31,28.94,29.0,28.25,28.25,10100,9.46869560872002,9.48832662933243,9.24293887167728,9.24293887167728,30869.5106568657,0.0,1.0
1999-01-04,30.31,30.5,28.5,28.75,67500,9.91693724603676,9.97910214464273,9.32473479089566,9.40653071011405,206306.135578063,0.0,1.0
1999-01-05,29.75,30.31,29.25,30.31,52600,9.73371438698758,9.91693724603676,9.57012254855081,9.91693724603676,160765.966391202,0.0,1.0
1999-01-06,29.81,30.12,29.5,29.5,11000,9.75334540759999,9.85477234743079,9.65191846776919,9.65191846776919,33620.2591312399,0.0,1.0
1999-01-07,29.5,30.0,29.5,30.0,12100,9.65191846776919,9.81551030620596,9.65191846776919,9.81551030620596,36982.2850443639,0.0,1.0
1999-01-08,29.5,30.0,29.5,30.0,12000,9.65191846776919,9.81551030620596,9.65191846776919,9.81551030620596,36676.646324989,0.0,1.0
1999-01-11,28.38,30.0,28.38,29.25,17900,9.28547274967084,9.81551030620596,9.28547274967084,9.57012254855081,54709.3307681085,0.0,1.0
1999-01-12,29.0,29.25,28.5,28.5,5000,9.48832662933243,9.57012254855081,9.32473479089566,9.32473479089566,15281.9359687454,0.0,1.0
1999-01-13,28.13,29.0,27.75,28.5,4200,9.20367683045245,9.48832662933243,9.07934703324051,9.32473479089566,12836.8262137461,0.0,1.0
1999-01-14,27.91,28.5,27.75,27.75,22300,9.13169642154028,9.32473479089566,9.07934703324051,9.07934703324051,68157.4344206044,0.0,1.0
1999-01-15,28.25,28.25,27.5,27.5,11500,9.24293887167728,9.24293887167728,8.99755111402213,8.99755111402213,35148.4527281144,0.0,1.0
1999-01-19,28.62,28.62,27.75,28.25,7700,9.36399683212049,9.36399683212049,9.07934703324051,9.24293887167728,23534.1813918679,0.0,1.0
1999-01-20,28.25,28.87,27.87,27.87,15600,9.24293887167728,9.44579275133887,9.11860907446534,9.11860907446534,47679.6402224856,0.0,1.0
1999-01-21,27.75,28.62,27.75,28.62,9200,9.07934703324051,9.36399683212049,9.07934703324051,9.36399683212049,28118.7621824915,0.0,1.0
1999-01-22,27.13,27.75,27.0,27.75,8400,8.87649315357892,9.07934703324051,8.83395927558536,9.07934703324051,25673.6524274923,0.0,1.0
1999-01-25,26.06,27.87,26.06,27.87,19200,8.52640661932424,9.11860907446534,8.52640661932424,9.11860907446534,58682.6341199824,0.0,1.0
1999-01-26,27.0,27.38,26.25,26.25,13300,8.83395927558536,8.95828907279731,8.58857151793022,8.58857151793022,40649.9496768628,0.0,1.0
1999-01-27,26.63,27.0,26.25,26.88,19800,8.71290131514216,8.83395927558536,8.58857151793022,8.79469723436054,60516.4664362317,0.0,1.0
1999-01-28,26.25,26.75,26.25,26.5,18700,8.58857151793022,8.75216335636698,8.58857151793022,8.6703674371486,57154.4405231078,0.0,1.0
1999-01-29,26.88,27.0,26.25,26.25,28300,8.79469723436054,8.83395927558536,8.58857151793022,8.58857151793022,86495.757583099,0.0,1.0
1999-02-01,26.38,26.5,26.25,26.25,27000,8.63110539592378,8.6703674371486,8.58857151793022,8.58857151793022,82522.4542312251,0.0,1.0
1999-02-02,26.13,26.38,26.0,26.38,55100,8.54930947670539,8.63110539592378,8.50677559871183,8.63110539592378,168406.934375574,0.0,1.0
1999-02-03,26.88,26.88,26.0,26.38,15400,8.79469723436054,8.79469723436054,8.50677559871183,8.63110539592378,47068.3627837358,0.0,1.0
1999-02-04,25.75,26.88,25.69,26.63,23800,8.42497967949345,8.79469723436054,8.40534865888104,8.71290131514216,72742.0152112281,0.0,1.0
1999-02-05,25.5,25.75,25.38,25.69,16900,8.34318376027507,8.42497967949345,8.30392171905024,8.40534865888104,51652.9435743594,0.0,1.0
1999-02-08,25.75,26.63,25.0,25.63,24200,8.42497967949345,8.71290131514216,8.1795919218383,8.38571763826863,73964.5700887277,0.0,1.0
1999-02-09,25.13,26.13,25.13,26.06,12400,8.22212579983186,8.54930947670539,8.22212579983186,8.52640661932424,37899.2012024886,0.0,1.0
1999-02-10,24.38,25.13,24.13,25.13,23300,7.97673804217671,8.22212579983186,7.89494212295833,8.22212579983186,71213.8216143535,0.0,1.0
1999-02-11,23.5,24.38,23.25,24.0,21700,7.688816406528,7.97673804217671,7.60702048730962,7.85240824496477,66323.602104355,0.0,1.0
1999-02-12,24.13,24.25,22.75,24.0,25900,7.89494212295833,7.93420416418315,7.44342864887285,7.85240824496477,79160.4283181011,0.0,1.0
1999-02-16,23.5,24.13,23.5,24.13,21600,7.688816406528,7.89494212295833,7.688816406528,7.89494212295833,66017.9633849801,0.0,1.0
1999-02-17,23.0,24.13,23.0,23.0,43300,7.52522456809124,7.89494212295833,7.52522456809124,7.52522456809124,132341.565489335,0.0,1.0
1999-02-18,23.13,24.63,22.75,23.0,37600,7.5677584460848,8.05853396139509,7.44342864887285,7.52522456809124,114920.158484965,0.0,1.0
1999-02-19,23.38,24.94,23.38,23.38,19100,7.64955436530318,8.15996090122589,7.64955436530318,7.64955436530318,58376.9954006074,0.0,1.0
1999-02-22,23.25,24.88,23.25,24.88,11000,7.60702048730962,8.14032988061348,7.60702048730962,8.14032988061348,33620.2591312399,0.0,1.0
1999-02-23,23.88,24.88,23.5,24.0,16900,7.81314620373994,8.14032988061348,7.688816406528,7.85240824496477,51652.9435743595,0.0,1.0
1999-02-24,22.81,24.5,22.81,23.5,30200,7.46305966948526,8.01600008340153,7.46305966948526,7.688816406528,92302.8932512223,0.0,1.0
1999-02-25,22.87,23.75,22.56,23.63,33000,7.48269069009768,7.77061232574639,7.38126375026688,7.73135028452156,100860.77739372,0.0,1.0
1999-02-26,23.25,23.25,22.69,23.06,14800,7.60702048730962,7.60702048730962,7.42379762826044,7.54485558870365,45234.5304674864,0.0,1.0
1999-03-01,25.0,25.38,22.69,22.94,17700,8.1795919218383,8.30392171905024,7.42379762826044,7.50559354747883,54098.0533293587,0.0,1.0
1999-03-02,24.94,25.88,24.94,25.81,22400,8.15996090122589,8.46751355748701,8.15996090122589,8.44461070010586,68463.0731399794,0.0,1.0
1999-03-03,23.5,25.0,23.0,25.0,17100,7.73789395805903,8.23180208304152,7.5732579163982,8.23180208304152,51932.7354675716,0.15,1.0
1999-03-04,23.0,23.38,23.0,23.19,5100,7.5732579163982,7.69838130806043,7.5732579163982,7.63581961222932,15488.7105780477,0.0,1.0
1999-03-05,23.75,23.75,23.38,23.5,6600,7.82021197888945,7.82021197888945,7.69838130806043,7.73789395805903,20044.2136892381,0.0,1.0
1999-03-08,23.5,24.0,23.38,23.75,8900,7.73789395805903,7.90252999971986,7.69838130806043,7.82021197888945,27029.3184597302,0.0,1.0
1999-03-09,23.94,23.94,23.25,23.75,7000,7.88277367472056,7.88277367472056,7.65557593722862,7.82021197888945,21259.014518889,0.0,1.0
1999-03-10,22.94,24.19,22.94,23.94,15400,7.5535015913989,7.96509169555098,7.5535015913989,7.88277367472056,46769.8319415557,0.0,1.0
1999-03-11,22.69,23.5,22.69,22.75,11700,7.47118357056849,7.73789395805903,7.47118357056849,7.49093989556779,35532.9242672858,0.0,1.0
1999-03-12,23.0,23.38,22.56,22.69,12300,7.5732579163982,7.69838130806043,7.42837819973667,7.47118357056849,37355.125511762,0.0,1.0
1999-03-15,23.38,23.38,23.0,23.38,6700,7.69838130806043,7.69838130806043,7.5732579163982,7.69838130806043,20347.9138966509,0.0,1.0
1999-03-16,23.25,23.5,23.0,23.25,17000,7.65557593722862,7.73789395805903,7.5732579163982,7.65557593722862,51629.0352601588,0.0,1.0
1999-03-17,22.5,23.13,22.5,23.0,21200,7.40862187473737,7.61606328723002,7.40862187473737,7.5732579163982,64384.4439714922,0.0,1.0
1999-03-18,22.5,22.88,22.5,22.88,6100,7.40862187473737,7.5337452663996,7.40862187473737,7.5337452663996,18525.7126521747,0.0,1.0
1999-03-19,22.38,22.88,22.25,22.75,24200,7.36910922473877,7.5337452663996,7.32630385390696,7.49093989556779,73495.4501938732,0.0,1.0
1999-03-22,22.88,22.88,22.38,22.38,13300,7.5337452663996,7.5337452663996,7.36910922473877,7.36910922473877,40392.127585889,0.0,1.0
1999-03-23,22.56,22.88,22.25,22.88,17800,7.42837819973667,7.5337452663996,7.32630385390696,7.5337452663996,54058.6369194605,0.0,1.0
1999-03-24,22.25,22.5,22.0,22.0,17900,7.32630385390696,7.40862187473737,7.24398583307654,7.24398583307654,54362.3371268731,0.0,1.0
1999-03-25,23.5,23.5,22.25,22.25,13900,7.73789395805903,7.73789395805903,7.32630385390696,7.32630385390696,42214.3288303652,0.0,1.0
1999-03-26,24.0,24.0,23.0,23.63,17600,7.90252999971986,7.90252999971986,7.5732579163982,7.78069932889085,53451.2365046351,0.0,1.0
1999-03-29,24.75,24.88,23.88,24.06,23900,8.14948406221111,8.19228943304292,7.86301734972126,7.92228632471916,72584.3495716351,0.0,1.0
1999-03-30,24.75,24.75,24.0,24.75,15400,8.14948406221111,8.14948406221111,7.90252999971986,8.14948406221111,46769.8319415557,0.0,1.0
1999-03-31,21.75,25.0,20.75,24.94,97500,7.16166781224613,8.23180208304152,6.83239572892446,8.21204575804222,296107.702227382,0.0,1.0
1999-04-01,23.0,23.06,22.25,23.0,62600,7.5732579163982,7.5930142413975,7.32630385390696,7.5732579163982,190116.32984035,0.0,1.0
1999-04-05,24.06,24.06,22.94,23.25,20100,7.92228632471916,7.92228632471916,7.5535015913989,7.65557593722862,61043.7416899526,0.0,1.0
1999-04-06,23.5,24.44,23.5,24.25,69000,7.73789395805903,8.04740971638139,7.73789395805903,7.98484802055028,209553.143114762,0.0,1.0
1999-04-07,22.5,23.38,22.31,23.31,68900,7.40862187473737,7.69838130806043,7.34606017890626,7.67533226222792,209249.44290735,0.0,1.0
1999-04-08,23.25,23.25,22.63,22.75,68500,7.65557593722862,7.65557593722862,7.45142724556919,7.49093989556779,208034.642077699,0.0,1.0
1999-04-09,22.38,23.0,22.13,22.63,38100,7.36910922473877,7.5732579163982,7.28679120390836,7.45142724556919,115709.779024238,0.0,1.0
1999-04-12,22.19,22.38,22.0,22.38,53100,7.30654752890766,7.36910922473877,7.24398583307654,7.36910922473877,161264.810136143,0.0,1.0
1999-04-13,21.75,22.38,21.75,22.0,151800,7.16166781224613,7.36910922473877,7.16166781224613,7.24398583307654,461016.914852477,0.0,1.0
1999-04-14,22.75,22.75,21.5,21.88,23800,7.49093989556779,7.49093989556779,7.07934979141571,7.20447318307794,72280.6493642224,0.0,1.0
1999-04-15,21.0,24.25,21.0,22.25,122400,6.91471374975488,7.98484802055028,6.91471374975488,7.32630385390696,371729.053873144,0.0,1.0
1999-04-16,22.0,23.06,21.5,22.5,36300,7.24398583307654,7.5930142413975,7.07934979141571,7.40862187473737,110243.17529081,0.0,1.0
1999-04-19,23.0,23.0,22.0,22.0,17900,7.5732579163982,7.5732579163982,7.24398583307654,7.24398583307654,54362.3371268732,0.0,1.0
1999-04-20,23.13,23.38,22.63,23.19,22200,7.61606328723002,7.69838130806043,7.45142724556919,7.63581961222932,67421.4460456192,0.0,1.0
1999-04-21,23.5,23.94,22.81,23.13,64800,7.73789395805903,7.88277367472056,7.51069622056709,7.61606328723002,196797.734403429,0.0,1.0
1999-04-22,23.69,23.69,23.38,23.5,15800,7.80045565389015,7.80045565389015,7.69838130806043,7.73789395805903,47984.6327712065,0.0,1.0
1999-04-23,23.5,23.59,23.0,23.5,9000,7.73789395805903,7.76752844555798,7.5732579163982,7.73789395805903,27333.0186671429,0.0,1.0
1999-04-26,23.06,23.38,22.88,23.25,9600,7.5930142413975,7.69838130806043,7.5337452663996,7.65557593722862,29155.2199116191,0.0,1.0
1999-04-27,23.88,24.13,23.25,23.25,22700,7.86301734972126,7.94533537055168,7.65557593722862,7.65557593722862,68939.9470826827,0.0,1.0
1999-04-28,23.88,23.88,23.5,23.81,3800,7.86301734972126,7.86301734972126,7.73789395805903,7.83996830388875,11540.6078816826,0.0,1.0
1999-04-29,23.25,23.5,22.5,23.5,23300,7.65557593722862,7.73789395805903,7.40862187473737,7.73789395805903,70762.1483271589,0.0,1.0
1999-04-30,21.63,23.0,21.25,22.63,24900,7.12215516224753,7.5732579163982,6.99703177058529,7.45142724556919,75621.3516457621,0.0,1.0
1999-05-03,22.25,22.25,21.5,22.25,23200,7.32630385390696,7.32630385390696,7.07934979141571,7.32630385390696,70458.4481197462,0.0,1.0
1999-05-04,21.0,22.75,21.0,22.31,41500,6.91471374975488,7.49093989556779,6.91471374975488,7.34606017890626,126035.58607627,0.0,1.0
1999-05-05,22.0,22.25,21.0,22.25,20300,7.24398583307654,7.32630385390696,6.91471374975488,7.32630385390696,61651.1421047779,0.0,1.0
1999-05-06,21.75,22.0,21.5,22.0,9300,7.16166781224613,7.24398583307654,7.07934979141571,7.24398583307654,28244.119289381,0.0,1.0
1999-05-07,22.0,22.0,21.5,21.5,12900,7.24398583307654,7.24398583307654,7.07934979141571,7.07934979141571,39177.3267562382,0.0,1.0
1999-05-10,22.19,22.25,21.5,21.5,37200,7.30654752890766,7.32630385390696,7.07934979141571,7.07934979141571,112976.477157524,0.0,1.0
1999-05-11,23.0,23.0,22.13,22.5,4200,7.5732579163982,7.5732579163982,7.28679120390836,7.40862187473737,12755.4087113334,0.0,1.0
1999-05-12,22.63,22.75,22.13,22.75,5500,7.45142724556919,7.49093989556779,7.28679120390836,7.49093989556779,16703.5114076985,0.0,1.0
1999-05-13,22.31,22.75,22.13,22.13,1900,7.34606017890626,7.49093989556779,7.28679120390836,7.28679120390836,5770.30394084128,0.0,1.0
1999-05-14,22.25,23.0,22.0,22.25,17600,7.32630385390696,7.5732579163982,7.24398583307654,7.32630385390696,53451.236504635,0.0,1.0
1999-05-17,22.25,22.38,22.0,22.0,12100,7.32630385390696,7.36910922473877,7.24398583307654,7.24398583307654,36747.7250969366,0.0,1.0
1999-05-18,22.5,22.5,21.38,22.25,35400,7.40862187473737,7.40862187473737,7.03983714141711,7.32630385390696,107509.873424096,0.0,1.0
1999-05-19,22.63,23.5,22.0,22.0,44700,7.45142724556919,7.73789395805903,7.24398583307654,7.24398583307654,135753.992713477,0.0,1.0
1999-05-20,22.44,22.75,22.19,22.5,33600,7.38886554973807,7.49093989556779,7.30654752890766,7.40862187473737,102043.269690667,0.0,1.0
1999-05-21,23.06,23.13,22.31,22.53,14000,7.5930142413975,7.61606328723002,7.34606017890626,7.41850003723702,42518.0290377779,0.0,1.0
1999-05-24,22.88,23.13,22.75,23.13,3000,7.5337452663996,7.61606328723002,7.49093989556779,7.61606328723002,9111.00622238098,0.0,1.0
1999-05-25,23.25,23.25,22.38,22.63,6100,7.65557593722862,7.65557593722862,7.36910922473877,7.45142724556919,18525.7126521746,0.0,1.0
1999-05-26,22.88,22.88,22.5,22.5,17000,7.5337452663996,7.5337452663996,7.40862187473737,7.40862187473737,51629.0352601589,0.0,1.0
1999-05-27,23.13,23.13,22.56,22.56,28500,7.61606328723002,7.61606328723002,7.42837819973667,7.42837819973667,86554.5591126192,0.0,1.0
1999-05-28,23.75,23.75,23.0,23.0,52600,7.82021197888945,7.82021197888945,7.5732579163982,7.5732579163982,159746.30909908,0.0,1.0
1999-06-01,24.94,24.94,23.38,23.5,57400,8.21204575804222,8.21204575804222,7.69838130806043,7.73789395805903,174323.919054889,0.0,1.0
1999-06-02,23.38,24.25,23.31,24.13,25500,7.74777212055868,8.03607672897981,7.72457519804204,7.99631057609414,76949.8625828207,0.15,1.0
1999-06-03,22.44,23.38,22.44,23.38,21600,7.43627058962091,7.74777212055868,7.43627058962091,7.74777212055868,65181.060070154,0.0,1.0
1999-06-04,22.5,22.5,22.25,22.25,5400,7.45615366606374,7.45615366606374,7.37330751421859,7.37330751421859,16295.2650175385,0.0,1.0
1999-06-07,22.13,22.5,22.13,22.5,17000,7.33354136133292,7.45615366606374,7.33354136133292,7.45615366606374,51299.9083885471,0.0,1.0
1999-06-08,22.5,22.5,22.0,22.0,2400,7.45615366606374,7.45615366606374,7.29046136237344,7.29046136237344,7242.3400077949,0.0,1.0
1999-06-09,22.75,22.88,22.5,22.75,24900,7.5389998179089,7.58207981686838,7.45615366606374,7.5389998179089,75139.277580872,0.0,1.0
1999-06-10,22.5,22.75,22.25,22.75,15600,7.45615366606374,7.5389998179089,7.37330751421859,7.5389998179089,47075.2100506668,0.0,1.0
1999-06-11,22.75,22.81,22.38,22.38,30000,7.5389998179089,7.55888289435173,7.41638751317807,7.41638751317807,90529.2500974361,0.0,1.0
1999-06-14,21.88,22.75,21.88,22.75,23500,7.25069520948777,7.5389998179089,7.25069520948777,7.5389998179089,70914.5792429916,0.0,1.0
1999-06-15,21.88,22.5,21.81,21.81,3700,7.25069520948777,7.45615366606374,7.22749828697112,7.22749828697112,11165.2741786838,0.0,1.0
1999-06-16,22.5,22.5,21.88,22.0,6000,7.45615366606374,7.45615366606374,7.25069520948777,7.29046136237344,18105.8500194872,0.0,1.0
1999-06-17,22.06,22.5,21.88,22.0,10600,7.31034443881627,7.45615366606374,7.25069520948777,7.29046136237344,31987.0017010941,0.0,1.0
1999-06-18,22.63,23.13,22.25,23.13,33100,7.49923366502322,7.66492596871353,7.37330751421859,7.66492596871353,99883.9392741713,0.0,1.0
1999-06-21,21.88,22.22,21.75,22.13,22000,7.25069520948777,7.36336597599717,7.20761521052829,7.33354136133292,66388.1167381198,0.0,1.0
1999-06-22,22.0,22.13,21.88,21.88,2300,7.29046136237344,7.33354136133292,7.25069520948777,7.25069520948777,6940.57584080344,0.0,1.0
1999-06-23,21.88,22.0,21.69,21.88,12100,7.25069520948777,7.29046136237344,7.18773213408545,7.25069520948777,36513.4642059659,0.0,1.0
1999-06-24,21.81,22.0,21.75,22.0,1300,7.22749828697112,7.29046136237344,7.20761521052829,7.29046136237344,3922.9341708889,0.0,1.0
1999-06-25,21.88,22.0,21.63,22.0,42100,7.25069520948777,7.29046136237344,7.16784905764261,7.29046136237344,127042.714303402,0.0,1.0
1999-06-28,21.63,21.94,21.5,21.94,15700,7.16784905764261,7.2705782859306,7.12476905868313,7.2705782859306,47376.9742176583,0.0,1.0
1999-06-29,21.63,22.44,21.5,21.5,29100,7.16784905764261,7.43627058962091,7.12476905868313,7.12476905868313,87813.3725945131,0.0,1.0
1999-06-30,22.63,23.5,21.56,21.69,58100,7.49923366502322,7.78753827344435,7.14465213512597,7.18773213408545,175324.981022035,0.0,1.0
1999-07-01,23.5,23.81,22.63,23.44,30500,7.78753827344435,7.89026750173234,7.49923366502322,7.76765519700152,92038.0709323935,0.0,1.0
1999-07-02,24.0,24.0,22.75,23.5,34300,7.95323057713466,7.95323057713466,7.5389998179089,7.78753827344435,103505.109278069,0.0,1.0
1999-07-06,23.44,23.88,23.38,23.63,13200,7.76765519700152,7.91346442424899,7.74777212055868,7.83061827240383,39832.8700428719,0.0,1.0
1999-07-07,23.31,23.63,23.25,23.38,30100,7.72457519804204,7.83061827240383,7.7046921215992,7.74777212055868,90831.0142644276,0.0,1.0
1999-07-08,23.0,23.5,22.75,23.5,14800,7.62184596975405,7.78753827344435,7.5389998179089,7.78753827344435,44661.0967147352,0.0,1.0
1999-07-09,23.13,23.13,22.75,23.13,3700,7.66492596871353,7.66492596871353,7.5389998179089,7.66492596871353,11165.2741786838,0.0,1.0
1999-07-12,22.94,23.13,22.75,22.88,10900,7.60196289331121,7.66492596871353,7.5389998179089,7.58207981686838,32892.2942020685,0.0,1.0
1999-07-13,22.94,22.94,22.75,22.75,3000,7.60196289331121,7.60196289331121,7.5389998179089,7.5389998179089,9052.92500974362,0.0,1.0
1999-07-14,23.0,23.25,22.75,22.94,9500,7.62184596975405,7.7046921215992,7.5389998179089,7.60196289331121,28667.5958641881,0.0,1.0
1999-07-15,23.06,23.13,22.75,23.0,25100,7.64172904619689,7.66492596871353,7.5389998179089,7.62184596975405,75742.8059148548,0.0,1.0
1999-07-16,23.25,23.25,22.88,22.88,4300,7.7046921215992,7.7046921215992,7.58207981686838,7.58207981686838,12975.8591806325,0.0,1.0
1999-07-19,23.06,23.06,22.5,22.5,12300,7.64172904619689,7.64172904619689,7.45615366606374,7.45615366606374,37116.9925399488,0.0,1.0
1999-07-20,21.63,22.5,21.63,22.44,33100,7.16784905764261,7.45615366606374,7.16784905764261,7.43627058962091,99883.9392741712,0.0,1.0
1999-07-21,22.5,22.5,21.63,21.75,23800,7.45615366606374,7.45615366606374,7.16784905764261,7.20761521052829,71819.871743966,0.0,1.0
1999-07-22,22.81,22.81,22.13,22.38,28400,7.55888289435173,7.55888289435173,7.33354136133292,7.41638751317807,85701.0234255729,0.0,1.0
1999-07-23,22.38,22.56,22.38,22.44,22700,7.41638751317807,7.47603674250658,7.41638751317807,7.43627058962091,68500.46590706,0.0,1.0
1999-07-26,22.5,22.69,22.13,22.38,9000,7.45615366606374,7.51911674146606,7.33354136133292,7.41638751317807,27158.7750292309,0.0,1.0
1999-07-27,22.88,22.88,22.25,22.25,12000,7.58207981686838,7.58207981686838,7.37330751421859,7.37330751421859,36211.7000389744,0.0,1.0
1999-07-28,22.56,22.69,22.38,22.63,8700,7.47603674250658,7.51911674146606,7.41638751317807,7.49923366502322,26253.4825282565,0.0,1.0
1999-07-29,22.63,22.69,22.31,22.69,19800,7.49923366502322,7.51911674146606,7.39319059066143,7.51911674146606,59749.3050643079,0.0,1.0
1999-07-30,23.0,23.0,22.25,22.69,15900,7.62184596975405,7.62184596975405,7.37330751421859,7.51911674146606,47980.5025516412,0.0,1.0
1999-08-02,22.75,22.75,22.13,22.13,10400,7.5389998179089,7.5389998179089,7.33354136133292,7.33354136133292,31383.4733671112,0.0,1.0
1999-08-03,23.0,23.0,22.38,22.44,23200,7.62184596975405,7.62184596975405,7.41638751317807,7.43627058962091,70009.2867420173,0.0,1.0
1999-08-04,23.19,23.19,22.81,22.81,17300,7.68480904515637,7.68480904515637,7.55888289435173,7.55888289435173,52205.2008895215,0.0,1.0
1999-08-05,23.13,23.13,22.69,23.0,13000,7.66492596871353,7.66492596871353,7.51911674146606,7.62184596975405,39229.341708889,0.0,1.0
1999-08-06,23.0,23.19,22.75,22.88,23300,7.62184596975405,7.68480904515637,7.5389998179089,7.58207981686838,70311.0509090087,0.0,1.0
1999-08-09,23.0,23.19,22.75,22.88,5000,7.62184596975405,7.68480904515637,7.5389998179089,7.58207981686838,15088.2083495727,0.0,1.0
1999-08-10,23.06,23.25,22.88,22.88,26100,7.64172904619689,7.7046921215992,7.58207981686838,7.58207981686838,78760.4475847694,0.0,1.0
1999-08-11,23.13,23.13,22.81,23.13,26800,7.66492596871353,7.66492596871353,7.55888289435173,7.66492596871353,80872.7967537096,0.0,1.0
1999-08-12,22.38,23.0,22.06,23.0,21100,7.41638751317807,7.62184596975405,7.31034443881627,7.62184596975405,63672.2392351968,0.0,1.0
1999-08-13,22.56,22.66,22.0,22.25,12300,7.47603674250658,7.50917520324464,7.29046136237344,7.37330751421859,37116.9925399488,0.0,1.0
1999-08-16,23.19,23.44,22.25,22.25,37400,7.68480904515637,7.76765519700152,7.37330751421859,7.37330751421859,112859.798454804,0.0,1.0
1999-08-17,22.31,23.38,22.31,23.38,8500,7.39319059066143,7.74777212055868,7.39319059066143,7.74777212055868,25649.9541942736,0.0,1.0
1999-08-18,22.13,22.13,22.13,22.13,7800,7.33354136133292,7.33354136133292,7.33354136133292,7.33354136133292,23537.6050253334,0.0,1.0
1999-08-19,22.81,22.81,22.13,22.13,2800,7.55888289435173,7.55888289435173,7.33354136133292,7.33354136133292,8449.39667576071,0.0,1.0
1999-08-20,22.38,22.75,22.38,22.38,5300,7.41638751317807,7.5389998179089,7.41638751317807,7.41638751317807,15993.5008505471,0.0,1.0
1999-08-23,22.5,22.81,22.13,22.5,2700,7.45615366606374,7.55888289435173,7.33354136133292,7.45615366606374,8147.63250876926,0.0,1.0
1999-08-24,22.38,22.38,22.13,22.38,4600,7.41638751317807,7.41638751317807,7.33354136133292,7.41638751317807,13881.1516816069,0.0,1.0
1999-08-25,22.5,22.63,22.13,22.13,12100,7.45615366606374,7.49923366502322,7.33354136133292,7.33354136133292,36513.4642059659,0.0,1.0
1999-08-26,22.44,22.44,22.0,22.44,11000,7.43627058962091,7.43627058962091,7.29046136237344,7.43627058962091,33194.0583690599,0.0,1.0
1999-08-27,22.06,22.5,22.06,22.5,13900,7.31034443881627,7.45615366606374,7.31034443881627,7.45615366606374,41945.2192118121,0.0,1.0
1999-08-30,21.75,22.0,21.75,22.0,12400,7.20761521052829,7.29046136237344,7.20761521052829,7.29046136237344,37418.7567069403,0.0,1.0
1999-08-31,20.69,22.0,20.5,21.75,68500,6.85634752670484,7.29046136237344,6.79338445130252,7.20761521052829,206708.454389146,0.0,1.0
1999-09-01,21.44,21.81,20.69,20.69,47000,7.15459367334739,7.27806380670273,6.90431637600548,6.90431637600548,140843.777579411,0.15,1.0
1999-09-02,21.13,21.13,20.91,21.0,16600,7.0511457237794,7.0511457237794,6.97773104989244,7.00776432557347,49744.8235706004,0.0,1.0
1999-09-03,21.81,21.81,21.0,21.09,51400,7.27806380670273,7.27806380670273,7.00776432557347,7.0377976012545,154029.152501739,0.0,1.0
1999-09-07,21.75,22.19,21.25,21.94,39000,7.25804162291538,7.4048709706893,7.0911900913541,7.32144520490866,116870.368629724,0.0,1.0
1999-09-08,20.88,21.38,20.75,21.38,226100,6.96771995799876,7.13457148956004,6.92433855979283,7.13457148956004,677548.470440528,0.0,1.0
1999-09-09,21.25,21.25,21.25,21.25,500,7.0911900913541,7.0911900913541,7.0911900913541,7.0911900913541,1498.33805935544,0.0,1.0
1999-09-10,21.63,21.63,21.06,21.5,14000,7.21799725534067,7.21799725534067,7.02778650936082,7.17461585713474,41953.4656619522,0.0,1.0
1999-09-13,21.06,21.63,20.94,21.63,11300,7.02778650936082,7.21799725534067,6.98774214178612,7.21799725534067,33862.4401414328,0.0,1.0
1999-09-14,21.25,21.25,20.69,20.88,8100,7.0911900913541,7.0911900913541,6.90431637600548,6.96771995799876,24273.0765615581,0.0,1.0
1999-09-15,20.75,20.75,20.56,20.63,8200,6.92433855979283,6.92433855979283,6.86093497779955,6.88429419221813,24572.7441734291,0.0,1.0
1999-09-16,20.47,20.56,20.31,20.56,15600,6.83090170211852,6.86093497779955,6.77750921201891,6.86093497779955,46748.1474518896,0.0,1.0
1999-09-17,20.56,21.38,20.56,21.25,13600,6.86093497779955,7.13457148956004,6.86093497779955,7.0911900913541,40754.7952144678,0.0,1.0
1999-09-20,20.63,21.0,20.56,20.56,6900,6.88429419221813,7.00776432557347,6.86093497779955,6.86093497779955,20677.065219105,0.0,1.0
1999-09-21,20.75,21.0,20.38,20.88,20500,6.92433855979283,7.00776432557347,6.80086842643749,6.96771995799876,61431.8604335729,0.0,1.0
1999-09-22,20.63,20.63,20.63,20.63,1700,6.88429419221813,6.88429419221813,6.88429419221813,6.88429419221813,5094.34940180848,0.0,1.0
1999-09-23,21.19,21.19,20.63,20.84,7700,7.07116790756675,7.07116790756675,6.88429419221813,6.95437183547386,23074.4061140737,0.0,1.0
1999-09-24,20.31,20.63,20.06,20.63,21200,6.77750921201891,6.88429419221813,6.69408344623827,6.88429419221813,63529.5337166704,0.0,1.0
1999-09-27,21.25,21.63,20.38,20.44,13800,7.0911900913541,7.21799725534067,6.80086842643749,6.82089061022484,41354.13043821,0.0,1.0
1999-09-28,21.25,21.63,21.25,21.63,8700,7.0911900913541,7.21799725534067,7.0911900913541,7.21799725534067,26071.0822327846,0.0,1.0
1999-09-29,22.13,22.19,21.25,21.25,43000,7.38484878690194,7.4048709706893,7.0911900913541,7.0911900913541,128857.073104568,0.0,1.0
1999-09-30,23.5,23.5,20.63,22.13,106800,7.84202198337983,7.84202198337983,6.88429419221813,7.38484878690194,320045.009478321,0.0,1.0
1999-10-01,23.5,23.63,22.63,23.44,76200,7.84202198337983,7.88540338158576,7.55170031846322,7.82199979959248,228346.720245768,0.0,1.0
1999-10-04,24.69,25.5,22.63,23.63,33700,8.23912862849566,8.50942810962493,7.55170031846322,7.88540338158576,100987.985200556,0.0,1.0
1999-10-05,24.31,24.38,23.25,23.75,42100,8.1123214645091,8.13568067892767,7.7585962175992,7.92544774916047,126160.064597728,0.0,1.0
1999-10-06,24.5,24.75,23.75,23.75,38400,8.17572504650238,8.25915081228302,7.92544774916047,7.92544774916047,115072.362958497,0.0,1.0
1999-10-07,24.88,25.31,24.5,24.5,19100,8.30253221048895,8.44602452763164,8.17572504650238,8.17572504650238,57236.5138673776,0.0,1.0
1999-10-08,24.88,25.0,24.19,24.72,28000,8.30253221048895,8.34257657806365,8.07227709693439,8.24913972038934,83906.9313239043,0.0,1.0
1999-10-11,24.84,24.88,24.25,24.75,18800,8.28918408796405,8.30253221048895,8.09229928072174,8.25915081228302,56337.5110317643,0.0,1.0
1999-10-12,24.81,24.88,24.63,24.88,13400,8.27917299607037,8.30253221048895,8.21910644470831,8.30253221048895,40155.4599907256,0.0,1.0
1999-10-13,24.88,24.94,24.38,24.63,33700,8.30253221048895,8.3225543942763,8.13568067892767,8.21910644470831,100987.985200556,0.0,1.0
1999-10-14,24.22,24.63,24.19,24.63,10100,8.08228818882807,8.21910644470831,8.07227709693439,8.21910644470831,30266.4287989798,0.0,1.0
1999-10-15,22.75,24.16,21.81,24.16,9400,7.59174468603792,8.06226600504071,7.27806380670273,8.06226600504071,28168.7555158822,0.0,1.0
1999-10-18,23.0,23.0,21.88,22.5,11100,7.67517045181856,7.67517045181856,7.30142302112131,7.50831892025729,33263.1049176907,0.0,1.0
1999-10-19,24.03,24.03,21.88,21.88,32000,8.01888460683478,8.01888460683478,7.30142302112131,7.30142302112131,95893.6357987479,0.0,1.0
1999-10-20,24.13,24.25,23.0,23.0,23200,8.05225491314704,8.09229928072174,7.67517045181856,7.67517045181856,69522.8859540922,0.0,1.0
1999-10-21,24.0,24.0,22.0,22.03,10600,8.00887351494111,8.00887351494111,7.34146738869601,7.35147848058969,31764.7668583352,0.0,1.0
1999-10-22,23.56,24.19,23.38,23.63,11000,7.86204416716719,8.07227709693439,7.80197761580513,7.88540338158576,32963.4373058196,0.0,1.0
1999-10-25,23.59,23.81,23.31,23.75,6200,7.87205525906086,7.94546993294782,7.77861840138655,7.92544774916047,18579.3919360074,0.0,1.0
1999-10-26,23.06,23.63,23.06,23.38,6000,7.69519263560591,7.88540338158576,7.69519263560591,7.80197761580513,17980.0567122652,0.0,1.0
1999-10-27,23.56,23.63,22.75,23.13,16600,7.86204416716719,7.88540338158576,7.59174468603792,7.71855185002449,49744.8235706004,0.0,1.0
1999-10-28,24.34,24.34,23.0,23.0,36500,8.12233255640277,8.12233255640277,7.67517045181856,7.67517045181856,109378.678332947,0.0,1.0
1999-10-29,24.25,24.38,23.63,24.38,31300,8.09229928072174,8.13568067892767,7.88540338158576,8.13568067892767,93795.9625156503,0.0,1.0
1999-11-01,24.5,24.5,23.75,24.0,19200,8.17572504650238,8.17572504650238,7.92544774916047,8.00887351494111,57536.1814792487,0.0,1.0
1999-11-02,25.0,25.44,23.75,23.75,36700,8.34257657806365,8.48940592583757,7.92544774916047,7.92544774916047,109978.013556689,0.0,1.0
1999-11-03,24.69,24.75,24.25,24.75,15800,8.23912862849566,8.25915081228302,8.09229928072174,8.25915081228302,47347.4826756318,0.0,1.0
1999-11-04,24.75,24.75,24.63,24.63,2300,8.25915081228302,8.25915081228302,8.21910644470831,8.21910644470831,6892.355073035,0.0,1.0
1999-11-05,24.75,24.75,24.75,24.75,9300,8.25915081228302,8.25915081228302,8.25915081228302,8.25915081228302,27869.0879040111,0.0,1.0
1999-11-08,23.63,25.0,23.63,25.0,3700,7.88540338158576,8.34257657806365,7.88540338158576,8.34257657806365,11087.7016392302,0.0,1.0
1999-11-09,24.88,25.25,23.75,23.75,17700,8.30253221048895,8.42600234384429,7.92544774916047,7.92544774916047,53041.1673011824,0.0,1.0
1999-11-10,23.88,24.88,22.75,24.88,14400,7.9688291473664,8.30253221048895,7.59174468603792,8.30253221048895,43152.1361094365,0.0,1.0
1999-11-11,23.31,23.75,23.31,23.75,1300,7.77861840138655,7.92544774916047,7.77861840138655,7.92544774916047,3895.67895432413,0.0,1.0
1999-11-12,23.0,23.31,22.81,23.31,2100,7.67517045181856,7.77861840138655,7.61176686982528,7.77861840138655,6293.01984929283,0.0,1.0
1999-11-15,23.56,23.75,22.13,23.0,23000,7.86204416716719,7.92544774916047,7.38484878690194,7.67517045181856,68923.55073035,0.0,1.0
1999-11-16,23.0,23.88,22.25,23.25,25900,7.67517045181856,7.9688291473664,7.42489315447665,7.7585962175992,77613.9114746115,0.0,1.0
1999-11-17,22.94,22.94,22.5,22.5,16600,7.65514826803121,7.65514826803121,7.50831892025729,7.50831892025729,49744.8235706004,0.0,1.0
1999-11-18,23.25,23.38,22.06,22.94,24200,7.7585962175992,7.80197761580513,7.36148957248337,7.65514826803121,72519.562072803,0.0,1.0
1999-11-19,23.25,23.5,23.25,23.31,7200,7.7585962175992,7.84202198337983,7.7585962175992,7.77861840138655,21576.0680547183,0.0,1.0
1999-11-22,21.75,23.19,21.75,23.19,41500,7.25804162291538,7.73857403381184,7.25804162291538,7.73857403381184,124362.058926501,0.0,1.0
1999-11-23,21.94,21.94,21.81,21.94,14200,7.32144520490866,7.32144520490866,7.27806380670273,7.32144520490866,42552.8008856944,0.0,1.0
1999-11-24,22.13,22.19,21.81,21.88,38200,7.38484878690194,7.4048709706893,7.27806380670273,7.30142302112131,114473.027734755,0.0,1.0
1999-11-26,22.0,22.5,21.81,22.0,9600,7.34146738869601,7.50831892025729,7.27806380670273,7.34146738869601,28768.0907396244,0.0,1.0
1999-11-29,20.63,22.19,20.0,22.13,53600,6.88429419221813,7.4048709706893,6.67406126245092,7.38484878690194,160621.839962903,0.0,1.0
1999-11-30,22.44,22.63,20.5,20.56,51500,7.48829673646993,7.55170031846322,6.84091279401219,6.86093497779955,154328.82011361,0.0,1.0
1999-12-01,21.56,22.5,21.25,21.5,24000,7.24230985941059,7.55806919465391,7.13817646161758,7.22215500822485,71446.8187697939,0.142857,1.0
1999-12-02,20.81,21.63,20.69,21.5,11800,6.99037421958879,7.26582385246062,6.95006451721731,7.22215500822485,35128.019228482,0.0,1.0
1999-12-03,21.56,22.0,21.25,21.25,6400,7.24230985941059,7.39011210143938,7.13817646161758,7.13817646161758,19052.4850052784,0.0,1.0
1999-12-06,21.44,22.0,21.44,21.88,11800,7.2020001570391,7.39011210143938,7.2020001570391,7.34980239906789,35128.019228482,0.0,1.0
1999-12-07,21.63,22.0,21.31,21.31,26700,7.26582385246062,7.39011210143938,7.15833131280332,7.15833131280332,79484.5858813958,0.0,1.0
1999-12-08,22.13,22.13,21.44,21.56,14200,7.43378094567516,7.43378094567516,7.2020001570391,7.24230985941059,42272.7011054614,0.0,1.0
1999-12-09,21.94,22.28,21.5,22.13,26100,7.36995725025364,7.48416807363952,7.22215500822485,7.43378094567516,77698.4154121508,0.0,1.0
1999-12-10,22.25,22.25,21.94,21.94,9200,7.47409064804664,7.47409064804664,7.36995725025364,7.36995725025364,27387.9471950877,0.0,1.0
1999-12-13,23.56,23.56,22.13,22.13,32000,7.91413823226872,7.91413823226872,7.43378094567516,7.43378094567516,95262.4250263918,0.0,1.0
1999-12-14,22.13,23.19,21.5,23.13,35900,7.43378094567516,7.78984998328996,7.22215500822485,7.76969513210422,106872.533076483,0.0,1.0
1999-12-15,22.31,22.31,21.25,21.5,25400,7.49424549923239,7.49424549923239,7.13817646161758,7.22215500822485,75614.5498646985,0.0,1.0
1999-12-16,20.13,22.25,20.13,21.88,30600,6.76195257281703,7.47409064804664,6.76195257281703,7.34980239906789,91094.6939314872,0.0,1.0
1999-12-17,21.63,21.94,20.81,21.94,43800,7.26582385246062,7.36995725025364,6.99037421958879,7.36995725025364,130390.444254874,0.0,1.0
1999-12-20,20.38,21.06,20.13,21.0,8900,6.8459311194243,7.07435276619606,6.76195257281703,7.05419791501032,26494.8619604652,0.0,1.0
1999-12-21,20.0,20.25,19.44,20.25,33800,6.71828372858125,6.80226227518852,6.53017178418098,6.80226227518852,100620.936434126,0.0,1.0
1999-12-22,20.0,20.38,19.88,19.88,18600,6.71828372858125,6.8459311194243,6.67797402620976,6.67797402620976,55371.2845465903,0.0,1.0
1999-12-23,20.13,20.75,20.0,20.0,25000,6.76195257281703,6.97021936840305,6.71828372858125,6.71828372858125,74423.7695518687,0.0,1.0
1999-12-27,19.75,20.0,19.31,20.0,25500,6.63430518197399,6.71828372858125,6.4865029399452,6.71828372858125,75912.244942906,0.0,1.0
1999-12-28,20.0,20.13,19.25,19.25,19700,6.71828372858125,6.76195257281703,6.46634808875946,6.46634808875946,58645.9304068725,0.0,1.0
1999-12-29,19.75,19.94,19.75,19.91,7000,6.63430518197399,6.69812887739551,6.63430518197399,6.68805145180264,20838.6554745232,0.0,1.0
1999-12-30,19.75,19.94,19.75,19.94,22400,6.63430518197399,6.69812887739551,6.63430518197399,6.69812887739551,66683.6975184743,0.0,1.0
1999-12-31,21.38,21.5,19.88,20.25,17600,7.18184530585336,7.22215500822485,6.67797402620976,6.80226227518852,52394.3337645155,0.0,1.0
2000-01-03,19.0,21.13,18.88,21.13,37300,6.38236954215219,7.09786675924609,6.3420598397807,7.09786675924609,111040.264171388,0.0,1.0
2000-01-04,18.81,19.69,18.69,19.69,35900,6.31854584673067,6.61415033078824,6.27823614435918,6.61415033078824,106872.533076483,0.0,1.0
2000-01-05,19.06,19.06,18.75,18.81,8600,6.40252439333793,6.40252439333793,6.29839099554492,6.31854584673067,25601.7767258428,0.0,1.0
2000-01-06,18.75,19.06,18.5,19.06,18400,6.29839099554492,6.40252439333793,6.21441244893766,6.40252439333793,54775.8943901754,0.0,1.0
2000-01-07,19.0,19.5,18.94,18.94,7600,6.38236954215219,6.55032663536672,6.36221469096645,6.36221469096645,22624.8259437681,0.0,1.0
2000-01-10,19.13,19.63,18.69,18.88,9600,6.42603838638797,6.5939954796025,6.27823614435918,6.3420598397807,28578.7275079176,0.0,1.0
2000-01-11,18.0,18.94,17.75,18.94,17800,6.04645535572313,6.36221469096645,5.96247680911586,6.36221469096645,52989.7239209305,0.0,1.0
2000-01-12,17.13,18.0,15.5,18.0,27000,5.75421001352984,6.04645535572313,5.20666988965047,6.04645535572313,80377.6711160182,0.0,1.0
2000-01-13,17.75,18.5,16.03,16.06,54100,5.96247680911586,6.21441244893766,5.38470440845787,5.39478183405075,161053.037310244,0.0,1.0
2000-01-14,15.5,18.75,15.5,17.75,37400,5.20666988965047,6.29839099554492,5.20666988965047,5.96247680911586,111337.959249596,0.0,1.0
2000-01-18,17.75,18.25,16.31,16.31,40400,5.96247680911586,6.13043390233039,5.47876038065801,5.47876038065801,120268.81159582,0.0,1.0
2000-01-19,18.13,18.13,17.25,17.5,23200,6.09012419995891,6.09012419995891,5.79451971590133,5.8784982625086,69065.2581441341,0.0,1.0
2000-01-20,19.13,19.13,17.25,18.13,32200,6.42603838638797,6.42603838638797,5.79451971590133,6.09012419995891,95857.8151828068,0.0,1.0
2000-01-21,18.38,19.0,18.38,18.63,18600,6.17410274656617,6.38236954215219,6.17410274656617,6.25808129317344,55371.2845465903,0.0,1.0
2000-01-24,18.44,19.0,17.94,18.88,7100,6.19425759775192,6.38236954215219,6.02630050453738,6.3420598397807,21136.3505527307,0.0,1.0
2000-01-25,17.56,18.13,17.0,17.94,15800,5.89865311369434,6.09012419995891,5.71054116929407,6.02630050453738,47035.822356781,0.0,1.0
2000-01-26,18.94,18.94,17.81,17.81,17300,6.36221469096645,6.36221469096645,5.9826316603016,5.9826316603016,51501.2485298931,0.0,1.0
2000-01-27,19.0,19.5,18.44,18.44,29100,6.38236954215219,6.55032663536672,6.19425759775192,6.19425759775192,86629.2677583751,0.0,1.0
2000-01-28,18.63,19.06,18.63,18.88,20700,6.25808129317344,6.40252439333793,6.25808129317344,6.3420598397807,61622.8811889472,0.0,1.0
2000-01-31,18.38,18.75,18.25,18.5,30900,6.17410274656617,6.29839099554492,6.13043390233039,6.21441244893766,91987.7791661097,0.0,1.0
2000-02-01,18.69,18.69,18.38,18.38,34300,6.27823614435918,6.27823614435918,6.17410274656617,6.17410274656617,102109.411825164,0.0,1.0
2000-02-02,18.38,18.81,18.25,18.44,4500,6.17410274656617,6.31854584673067,6.13043390233039,6.19425759775192,13396.2785193364,0.0,1.0
2000-02-03,18.5,19.0,18.38,18.5,29200,6.21441244893766,6.38236954215219,6.17410274656617,6.21441244893766,86926.9628365826,0.0,1.0
2000-02-04,18.5,18.63,18.5,18.63,42700,6.21441244893766,6.25808129317344,6.21441244893766,6.25808129317344,127115.798394592,0.0,1.0
2000-02-07,18.5,18.88,18.5,18.75,26500,6.21441244893766,6.3420598397807,6.21441244893766,6.29839099554492,78889.1957249808,0.0,1.0
2000-02-08,18.63,18.75,18.5,18.5,22800,6.25808129317344,6.29839099554492,6.21441244893766,6.21441244893766,67874.4778313042,0.0,1.0
2000-02-09,18.5,18.94,18.5,18.5,22300,6.21441244893766,6.36221469096645,6.21441244893766,6.21441244893766,66386.0024402668,0.0,1.0
2000-02-10,18.63,18.66,18.5,18.5,20100,6.25808129317344,6.26815871876631,6.21441244893766,6.21441244893766,59836.7107197024,0.0,1.0
2000-02-11,18.56,19.0,18.5,18.5,28100,6.2345673001234,6.38236954215219,6.21441244893766,6.21441244893766,83652.3169763004,0.0,1.0
2000-02-14,18.63,18.63,18.03,18.03,50600,6.25808129317344,6.25808129317344,6.056532781316,6.056532781316,150633.709572982,0.0,1.0
2000-02-15,18.56,18.63,18.38,18.5,16200,6.2345673001234,6.25808129317344,6.17410274656617,6.21441244893766,48226.6026696109,0.0,1.0
2000-02-16,18.5,18.63,18.38,18.5,22200,6.21441244893766,6.25808129317344,6.17410274656617,6.21441244893766,66088.3073620593,0.0,1.0
2000-02-17,18.63,18.75,18.5,18.5,6000,6.25808129317344,6.29839099554492,6.21441244893766,6.21441244893766,17861.7046924485,0.0,1.0
2000-02-18,18.5,18.75,18.5,18.75,25600,6.21441244893766,6.29839099554492,6.21441244893766,6.29839099554492,76209.9400211135,0.0,1.0
2000-02-22,18.75,18.88,18.5,18.75,61100,6.29839099554492,6.3420598397807,6.21441244893766,6.29839099554492,181891.692784767,0.0,1.0
2000-02-23,18.56,19.0,18.5,18.88,67600,6.2345673001234,6.38236954215219,6.21441244893766,6.3420598397807,201241.872868253,0.0,1.0
2000-02-24,18.75,18.94,18.5,18.63,33200,6.29839099554492,6.36221469096645,6.21441244893766,6.25808129317344,98834.7659648816,0.0,1.0
2000-02-25,18.88,19.0,18.69,18.75,38700,6.3420598397807,6.38236954215219,6.27823614435918,6.29839099554492,115207.995266293,0.0,1.0
2000-02-28,18.75,19.0,18.44,18.56,106000,6.29839099554492,6.38236954215219,6.19425759775192,6.2345673001234,315556.782899923,0.0,1.0
2000-02-29,19.13,19.13,18.63,18.88,32800,6.42603838638797,6.42603838638797,6.25808129317344,6.3420598397807,97643.9856520516,0.0,1.0
2000-03-01,19.75,19.75,18.88,19.16,32200,6.68469230993835,6.68469230993835,6.39022738286764,6.48499770422373,95135.2688372077,0.15,1.0
2000-03-02,19.0,19.44,19.0,19.13,16800,6.4308432348774,6.57976802557982,6.4308432348774,6.47484374122129,49635.792436804,0.0,1.0
2000-03-03,19.13,19.44,18.88,19.0,19300,6.47484374122129,6.57976802557982,6.39022738286764,6.4308432348774,57022.0710732333,0.0,1.0
2000-03-06,19.13,19.44,19.0,19.0,22000,6.47484374122129,6.57976802557982,6.4308432348774,6.4308432348774,64999.2520005768,0.0,1.0
2000-03-07,17.81,19.25,17.81,19.0,72400,6.02806936911402,6.51545959323105,6.02806936911402,6.4308432348774,213906.629310989,0.0,1.0
2000-03-08,18.0,18.5,17.75,17.94,26300,6.0923778014628,6.2616105181701,6.00776144310915,6.07206987545792,77703.6512552349,0.0,1.0
2000-03-09,18.0,18.0,17.5,17.75,20200,6.0923778014628,6.0923778014628,5.9231450847555,6.00776144310915,59681.1313823477,0.0,1.0
2000-03-10,17.69,18.0,17.69,17.75,36500,5.98745351710427,6.0923778014628,5.98745351710427,6.00776144310915,107839.668091866,0.0,1.0
2000-03-13,17.56,18.0,17.44,17.44,35100,5.94345301076037,6.0923778014628,5.90283715875062,5.90283715875062,103703.352055466,0.0,1.0
2000-03-14,17.94,17.94,17.63,17.63,67200,6.07206987545792,6.07206987545792,5.96714559109939,5.96714559109939,198543.169747216,0.0,1.0
2000-03-15,18.38,18.44,17.63,17.66,59300,6.22099466616034,6.24130259216522,5.96714559109939,5.97729955410183,175202.5292561,0.0,1.0
2000-03-16,19.06,19.31,17.81,18.19,50900,6.45115116088227,6.53576751923592,6.02806936911402,6.15668623381157,150384.633037698,0.0,1.0
2000-03-17,18.25,18.5,17.69,17.75,14500,6.17699415981645,6.2616105181701,5.98745351710427,6.00776144310915,42840.4160912892,0.0,1.0
2000-03-20,18.25,18.56,18.25,18.28,8900,6.17699415981645,6.28191844417497,6.17699415981645,6.18714812281888,26295.1519456878,0.0,1.0
2000-03-21,18.0,18.31,17.38,18.25,32500,6.0923778014628,6.19730208582132,5.88252923274574,6.17699415981645,96021.6222735792,0.0,1.0
2000-03-22,18.19,18.25,17.94,18.13,16800,6.15668623381157,6.17699415981645,6.07206987545792,6.13637830780669,49635.7924368041,0.0,1.0
2000-03-23,17.88,18.25,17.88,18.25,3300,6.05176194945304,6.17699415981645,6.05176194945304,6.17699415981645,9749.88780008652,0.0,1.0
2000-03-24,17.5,17.94,17.5,17.87,28700,5.9231450847555,6.07206987545792,5.9231450847555,6.0483772951189,84794.4787462069,0.0,1.0
2000-03-27,17.5,17.63,17.5,17.63,56200,5.9231450847555,5.96714559109939,5.9231450847555,5.96714559109939,166043.543746928,0.0,1.0
2000-03-28,17.63,17.94,17.5,17.5,53100,5.96714559109939,6.07206987545792,5.9231450847555,5.9231450847555,156884.558237756,0.0,1.0
2000-03-29,17.5,17.94,17.5,17.78,40800,5.9231450847555,6.07206987545792,5.9231450847555,6.01791540611158,120544.067346524,0.0,1.0
2000-03-30,17.88,17.88,17.5,17.72,15600,6.05176194945304,6.05176194945304,5.9231450847555,5.99760748010671,46090.3786913181,0.0,1.0
2000-03-31,18.0,18.06,17.5,17.5,55600,6.0923778014628,6.11268572746767,5.9231450847555,5.9231450847555,164270.836874185,0.0,1.0
2000-04-03,18.25,18.25,17.81,18.0,26300,6.17699415981645,6.17699415981645,6.02806936911402,6.0923778014628,77703.6512552349,0.0,1.0
2000-04-04,17.75,18.5,17.63,18.5,13500,6.00776144310915,6.2616105181701,5.96714559109939,6.2616105181701,39885.9046367175,0.0,1.0
2000-04-05,18.13,18.13,17.5,18.0,8600,6.13637830780669,6.13637830780669,5.9231450847555,6.0923778014628,25408.7985093164,0.0,1.0
2000-04-06,17.88,18.13,17.88,18.13,2300,6.05176194945304,6.13637830780669,6.05176194945304,6.13637830780669,6795.37634551485,0.0,1.0
2000-04-07,17.81,18.13,17.75,17.75,19800,6.02806936911402,6.13637830780669,6.00776144310915,6.00776144310915,58499.3268005191,0.0,1.0
2000-04-10,17.75,17.88,17.63,17.88,51100,6.00776144310915,6.05176194945304,5.96714559109939,6.05176194945304,150975.535328612,0.0,1.0
2000-04-11,17.94,18.06,17.75,17.88,25700,6.07206987545792,6.11268572746767,6.00776144310915,6.05176194945304,75930.9443824919,0.0,1.0
2000-04-12,18.0,18.06,17.5,17.94,33200,6.0923778014628,6.11268572746767,5.9231450847555,6.07206987545792,98089.7802917794,0.0,1.0
2000-04-13,17.69,17.69,17.25,17.63,14100,5.98745351710427,5.98745351710427,5.83852872640185,5.96714559109939,41658.6115094606,0.0,1.0
2000-04-14,17.25,17.75,17.0,17.69,23600,5.83852872640185,6.00776144310915,5.7539123680482,5.98745351710427,69726.4703278914,0.0,1.0
2000-04-17,17.88,17.88,17.13,17.44,12300,6.05176194945304,6.05176194945304,5.79791287439209,5.90283715875062,36340.4908912316,0.0,1.0
2000-04-18,17.81,17.88,17.0,17.56,25000,6.02806936911402,6.05176194945304,5.7539123680482,5.94345301076037,73862.7863642918,0.0,1.0
2000-04-19,17.63,17.63,17.38,17.5,8100,5.96714559109939,5.96714559109939,5.88252923274574,5.9231450847555,23931.5427820305,0.0,1.0
2000-04-20,17.88,17.88,17.31,17.69,36500,6.05176194945304,6.05176194945304,5.85883665240672,5.98745351710427,107839.668091866,0.0,1.0
2000-04-24,17.88,18.0,17.31,17.88,36100,6.05176194945304,6.0923778014628,5.85883665240672,6.05176194945304,106657.863510037,0.0,1.0
2000-04-25,17.75,18.0,17.5,17.5,3700,6.00776144310915,6.0923778014628,5.9231450847555,5.9231450847555,10931.6923819152,0.0,1.0
2000-04-26,17.38,17.69,17.0,17.0,15800,5.88252923274574,5.98745351710427,5.7539123680482,5.7539123680482,46681.2809822324,0.0,1.0
2000-04-27,18.0,18.0,17.25,17.38,24700,6.0923778014628,6.0923778014628,5.83852872640185,5.88252923274574,72976.4329279202,0.0,1.0
2000-04-28,17.81,18.0,17.31,17.31,7600,6.02806936911402,6.0923778014628,5.85883665240672,5.85883665240672,22454.2870547447,0.0,1.0
2000-05-01,17.88,18.0,17.63,17.63,12400,6.05176194945304,6.0923778014628,5.96714559109939,5.96714559109939,36635.9420366887,0.0,1.0
2000-05-02,17.75,17.75,17.75,17.75,4500,6.00776144310915,6.00776144310915,6.00776144310915,6.00776144310915,13295.3015455725,0.0,1.0
2000-05-03,17.44,17.94,17.38,17.75,12000,5.90283715875062,6.07206987545792,5.88252923274574,6.00776144310915,35454.1374548601,0.0,1.0
2000-05-04,17.56,17.69,17.38,17.38,28500,5.94345301076037,5.98745351710427,5.88252923274574,5.88252923274574,84203.5764552926,0.0,1.0
2000-05-05,17.5,17.88,17.5,17.88,6900,5.9231450847555,6.05176194945304,5.9231450847555,6.05176194945304,20386.1290365445,0.0,1.0
2000-05-08,17.56,17.81,17.52,17.63,22400,5.94345301076037,6.02806936911402,5.92991439342379,5.96714559109939,66181.0565824054,0.0,1.0
2000-05-09,18.88,18.88,17.5,17.75,59400,6.39022738286764,6.39022738286764,5.9231450847555,6.00776144310915,175497.980401557,0.0,1.0
2000-05-10,18.31,18.31,17.75,18.0,17500,6.19730208582132,6.19730208582132,6.00776144310915,6.0923778014628,51703.9504550042,0.0,1.0
2000-05-11,18.5,18.5,17.88,18.25,12700,6.2616105181701,6.2616105181701,6.05176194945304,6.17699415981645,37522.2954730602,0.0,1.0
2000-05-12,17.75,18.5,17.69,18.5,4200,6.00776144310915,6.2616105181701,5.98745351710427,6.2616105181701,12408.948109201,0.0,1.0
2000-05-15,17.39,17.78,17.25,17.75,25800,5.88591388707989,6.01791540611158,5.83852872640185,6.00776144310915,76226.3955279491,0.0,1.0
2000-05-16,17.63,18.0,17.44,17.75,19400,5.96714559109939,6.0923778014628,5.90283715875062,6.00776144310915,57317.5222186904,0.0,1.0
2000-05-17,17.81,17.81,17.44,17.44,13300,6.02806936911402,6.02806936911402,5.90283715875062,5.90283715875062,39295.0023458032,0.0,1.0
2000-05-18,17.16,17.25,17.0,17.25,24900,5.80806683739453,5.83852872640185,5.7539123680482,5.83852872640185,73567.3352188346,0.0,1.0
2000-05-19,17.0,17.19,16.63,17.13,15400,5.7539123680482,5.81822080039697,5.62868015768479,5.79791287439209,45499.4764004037,0.0,1.0
2000-05-22,17.13,17.13,16.69,16.88,35600,5.79791287439209,5.79791287439209,5.64898808368967,5.71329651603844,105180.607782752,0.0,1.0
2000-05-23,16.94,17.25,16.88,17.13,10700,5.73360444204332,5.83852872640185,5.71329651603844,5.79791287439209,31613.2725639169,0.0,1.0
2000-05-24,17.13,17.25,16.75,16.75,31600,5.79791287439209,5.83852872640185,5.66929600969455,5.66929600969455,93362.5619644649,0.0,1.0
2000-05-25,16.75,17.25,16.75,17.25,15800,5.66929600969455,5.83852872640185,5.66929600969455,5.83852872640185,46681.2809822324,0.0,1.0
2000-05-26,16.94,17.25,16.75,16.75,11300,5.73360444204332,5.83852872640185,5.66929600969455,5.66929600969455,33385.9794366599,0.0,1.0
2000-05-30,17.75,17.75,16.88,16.88,15900,6.00776144310915,6.00776144310915,5.71329651603844,5.71329651603844,46976.7321276895,0.0,1.0
2000-05-31,17.75,17.75,17.0,17.0,22600,6.05853125812134,6.05853125812134,5.80253697960917,5.80253697960917,66212.4173185154,0.15,1.0
2000-06-01,17.75,17.81,17.5,17.75,10100,6.05853125812134,6.07901080040231,5.97319983195061,6.05853125812134,29590.5050848232,0.0,1.0
2000-06-02,18.06,18.5,17.63,17.63,98300,6.16434222657303,6.31452553663351,6.01757217355939,6.01757217355939,287994.717805755,0.0,1.0
2000-06-05,18.06,18.44,17.88,18.0,10900,6.16434222657303,6.29404599435253,6.10290359973011,6.14386268429206,31934.3074677796,0.0,1.0
2000-06-06,18.25,18.25,18.06,18.06,10800,6.22919411046278,6.22919411046278,6.16434222657303,6.16434222657303,31641.33216991,0.0,1.0
2000-06-07,18.31,18.38,18.13,18.16,30600,6.24967365274376,6.27356645207156,6.18823502590083,6.19847479704132,89650.4411480783,0.0,1.0
2000-06-08,18.38,18.38,18.25,18.25,8700,6.27356645207156,6.27356645207156,6.22919411046278,6.22919411046278,25488.8509146497,0.0,1.0
2000-06-09,18.5,18.5,18.25,18.25,14500,6.31452553663351,6.31452553663351,6.22919411046278,6.22919411046278,42481.4181910829,0.0,1.0
2000-06-12,18.25,18.56,18.13,18.13,47700,6.22919411046278,6.33500507891448,6.18823502590083,6.18823502590083,139749.217083769,0.0,1.0
2000-06-13,19.0,19.0,18.25,18.25,49000,6.48518838897495,6.48518838897495,6.22919411046278,6.22919411046278,143557.895956073,0.0,1.0
2000-06-14,18.88,19.0,18.63,19.0,137100,6.444229304413,6.48518838897495,6.35889787824228,6.48518838897495,401669.133379136,0.0,1.0
2000-06-15,18.88,18.88,18.63,18.84,53200,6.444229304413,6.444229304413,6.35889787824228,6.43057627622569,155862.858466594,0.0,1.0
2000-06-16,18.5,18.97,18.5,18.88,67300,6.31452553663351,6.47494861783446,6.31452553663351,6.444229304413,197172.375466198,0.0,1.0
2000-06-19,18.69,18.75,18.38,18.63,10700,6.37937742052326,6.39985696280423,6.27356645207156,6.35889787824228,31348.3568720405,0.0,1.0
2000-06-20,18.75,18.88,18.28,18.28,15400,6.39985696280423,6.444229304413,6.23943388160327,6.23943388160327,45118.1958719087,0.0,1.0
2000-06-21,18.56,18.75,18.38,18.75,9200,6.33500507891448,6.39985696280423,6.27356645207156,6.39985696280423,26953.7274039974,0.0,1.0
2000-06-22,18.5,18.69,18.5,18.63,28700,6.31452553663351,6.37937742052326,6.31452553663351,6.35889787824228,84083.9104885571,0.0,1.0
2000-06-23,18.38,18.69,18.38,18.5,9600,6.27356645207156,6.37937742052326,6.27356645207156,6.31452553663351,28125.6285954756,0.0,1.0
2000-06-26,18.88,18.94,18.38,18.38,19900,6.444229304413,6.46470884669398,6.27356645207156,6.27356645207156,58302.0842760379,0.0,1.0
2000-06-27,19.0,19.0,18.86,18.86,49800,6.48518838897495,6.48518838897495,6.43740279031935,6.43740279031935,145901.69833903,0.0,1.0
2000-06-28,19.0,19.0,18.81,19.0,7400,6.48518838897495,6.48518838897495,6.4203365050852,6.48518838897495,21680.1720423458,0.0,1.0
2000-06-29,18.75,19.0,18.63,19.0,41800,6.39985696280423,6.48518838897495,6.35889787824228,6.48518838897495,122463.674509466,0.0,1.0
2000-06-30,19.69,19.75,18.56,18.75,133200,6.72070312520615,6.74118266748712,6.33500507891448,6.39985696280423,390243.096762223,0.0,1.0
2000-07-03,18.69,19.69,18.69,19.69,4700,6.37937742052326,6.72070312520615,6.37937742052326,6.72070312520615,13769.8389998682,0.0,1.0
2000-07-05,19.38,19.38,18.31,19.25,39600,6.61489215675445,6.61489215675445,6.24967365274376,6.57051981514567,116018.217956337,0.0,1.0
2000-07-06,19.38,19.38,18.88,19.25,6200,6.61489215675445,6.61489215675445,6.444229304413,6.57051981514567,18164.4684679113,0.0,1.0
2000-07-07,19.31,19.38,19.2,19.38,6900,6.59099935742665,6.61489215675445,6.55345352991153,6.61489215675445,20215.2955529981,0.0,1.0
2000-07-10,18.38,18.94,18.38,18.88,8900,6.27356645207156,6.46470884669398,6.27356645207156,6.444229304413,26074.8015103888,0.0,1.0
2000-07-11,18.69,18.75,18.38,18.75,19600,6.37937742052326,6.39985696280423,6.27356645207156,6.39985696280423,57423.1583824292,0.0,1.0
2000-07-12,18.69,18.69,18.5,18.5,4600,6.37937742052326,6.37937742052326,6.31452553663351,6.31452553663351,13476.8637019987,0.0,1.0
2000-07-13,18.69,18.69,18.56,18.63,5000,6.37937742052326,6.37937742052326,6.33500507891448,6.35889787824228,14648.7648934768,0.0,1.0
2000-07-14,19.0,19.0,18.63,18.63,16800,6.48518838897495,6.48518838897495,6.35889787824228,6.35889787824228,49219.8500420823,0.0,1.0
2000-07-17,18.75,19.13,18.69,19.0,38000,6.39985696280423,6.52956073058373,6.37937742052326,6.48518838897495,111330.613190424,0.0,1.0
2000-07-18,18.75,18.94,18.69,18.75,52600,6.39985696280423,6.46470884669398,6.37937742052326,6.39985696280423,154105.006679376,0.0,1.0
2000-07-19,18.63,18.81,18.63,18.75,116400,6.35889787824228,6.4203365050852,6.35889787824228,6.39985696280423,341023.246720141,0.0,1.0
2000-07-20,18.69,18.88,18.5,18.75,57000,6.37937742052326,6.444229304413,6.31452553663351,6.39985696280423,166995.919785636,0.0,1.0
2000-07-21,18.25,18.88,18.25,18.69,51300,6.22919411046278,6.444229304413,6.22919411046278,6.37937742052326,150296.327807073,0.0,1.0
2000-07-24,17.75,18.25,17.5,18.25,15100,6.05853125812134,6.22919411046278,5.97319983195061,6.22919411046278,44239.2699783001,0.0,1.0
2000-07-25,17.38,17.94,17.25,17.78,20200,5.93224074738867,6.12338314201109,5.88786840577989,6.06877102926182,59181.0101696464,0.0,1.0
2000-07-26,17.5,17.56,17.38,17.38,16400,5.97319983195061,5.99367937423159,5.93224074738867,5.93224074738867,48047.9488506041,0.0,1.0
2000-07-27,16.06,17.69,16.06,17.38,84300,5.48169081720725,6.03805171584036,5.48169081720725,5.93224074738867,246978.17610402,0.0,1.0
2000-07-28,16.63,17.03,16.5,16.53,40400,5.6762464688765,5.81277675074965,5.63187412726772,5.64211389840821,118362.020339293,0.0,1.0
2000-07-31,17.25,17.25,16.5,16.75,26300,5.88786840577989,5.88786840577989,5.63187412726772,5.71720555343844,77052.5033396883,0.0,1.0
2000-08-01,17.56,17.75,16.63,17.0,29200,5.99367937423159,6.05853125812134,5.6762464688765,5.80253697960917,85548.7869779048,0.0,1.0
2000-08-02,17.13,17.63,17.0,17.0,119800,5.84690932121794,6.01757217355939,5.80253697960917,5.80253697960917,350984.406847706,0.0,1.0
2000-08-03,17.13,17.81,16.69,16.75,39500,5.84690932121794,6.07901080040231,5.69672601115747,5.71720555343844,115725.242658467,0.0,1.0
2000-08-04,17.0,17.25,17.0,17.13,25800,5.80253697960917,5.88786840577989,5.80253697960917,5.84690932121794,75587.6268503405,0.0,1.0
2000-08-07,17.44,17.5,17.19,17.19,33300,5.95272028966964,5.97319983195061,5.86738886349892,5.86738886349892,97560.7741905559,0.0,1.0
2000-08-08,17.38,17.56,17.38,17.44,18000,5.93224074738867,5.99367937423159,5.93224074738867,5.95272028966964,52735.5536165166,0.0,1.0
2000-08-09,17.69,17.81,17.5,17.5,11600,6.03805171584036,6.07901080040231,5.97319983195061,5.97319983195061,33985.1345528663,0.0,1.0
2000-08-10,17.56,17.69,17.5,17.5,21400,5.99367937423159,6.03805171584036,5.97319983195061,5.97319983195061,62696.7137440809,0.0,1.0
2000-08-11,17.75,17.75,17.5,17.5,7000,6.05853125812134,6.05853125812134,5.97319983195061,5.97319983195061,20508.2708508676,0.0,1.0
2000-08-14,17.56,17.75,17.38,17.56,11200,5.99367937423159,6.05853125812134,5.93224074738867,5.99367937423159,32813.2333613881,0.0,1.0
2000-08-15,17.56,17.88,17.5,17.63,9000,5.99367937423159,6.10290359973011,5.97319983195061,6.01757217355939,26367.7768082583,0.0,1.0
2000-08-16,17.81,17.88,17.63,17.75,97500,6.07901080040231,6.10290359973011,6.01757217355939,6.05853125812134,285650.915422799,0.0,1.0
2000-08-17,17.81,17.88,17.25,17.69,11400,6.07901080040231,6.10290359973011,5.88786840577989,6.03805171584036,33399.1839571272,0.0,1.0
2000-08-18,17.5,17.88,17.5,17.81,3800,5.97319983195061,6.10290359973011,5.97319983195061,6.07901080040231,11133.0613190424,0.0,1.0
2000-08-21,17.88,18.0,17.25,17.25,36500,6.10290359973011,6.14386268429206,5.88786840577989,5.88786840577989,106935.983722381,0.0,1.0
2000-08-22,18.0,18.06,17.63,17.63,30300,6.14386268429206,6.16434222657303,6.01757217355939,6.01757217355939,88771.5152544697,0.0,1.0
2000-08-23,17.81,17.88,17.63,17.66,44900,6.07901080040231,6.10290359973011,6.01757217355939,6.02781194469988,131545.908743422,0.0,1.0
2000-08-24,17.81,17.94,17.63,17.69,326000,6.07901080040231,6.12338314201109,6.01757217355939,6.03805171584036,955099.471054691,0.0,1.0
2000-08-25,17.81,18.0,17.63,17.84,2900,6.07901080040231,6.14386268429206,6.01757217355939,6.0892505715428,8496.28363821658,0.0,1.0
2000-08-28,17.75,17.75,17.09,17.63,19300,6.05853125812134,6.05853125812134,5.83325629303063,6.01757217355939,56544.2324888206,0.0,1.0
2000-08-29,17.25,17.88,17.25,17.75,25900,5.88786840577989,6.10290359973011,5.88786840577989,6.05853125812134,75880.6021482101,0.0,1.0
2000-08-30,17.25,17.56,16.88,17.25,45600,5.93906726148232,6.04579832531186,5.81167857239546,5.93906726148232,132445.039829987,0.15,1.0
2000-08-31,16.88,17.38,16.88,17.25,59200,5.81167857239546,5.98382544953987,5.81167857239546,5.93906726148232,171946.192059983,0.0,1.0
2000-09-01,17.19,17.31,17.0,17.0,58800,5.91840963622499,5.95972488673965,5.85299382291012,5.85299382291012,170784.393464984,0.0,1.0
2000-09-05,17.06,17.19,17.06,17.13,12500,5.87365144816745,5.91840963622499,5.87365144816745,5.89775201096766,36306.2060937465,0.0,1.0
2000-09-06,16.88,17.06,15.81,17.06,30000,5.81167857239546,5.87365144816745,5.44328425530641,5.87365144816745,87134.8946249916,0.0,1.0
2000-09-07,16.88,17.0,16.75,16.88,29900,5.81167857239546,5.85299382291012,5.76692038433791,5.81167857239546,86844.4449762416,0.0,1.0
2000-09-08,17.13,17.13,16.88,16.94,7400,5.89775201096766,5.89775201096766,5.81167857239546,5.83233619765279,21493.274007498,0.0,1.0
2000-09-11,16.88,17.13,16.75,16.94,13700,5.81167857239546,5.89775201096766,5.76692038433791,5.83233619765279,39791.6018787462,0.0,1.0
2000-09-12,16.44,16.94,16.44,16.78,18200,5.66018932050837,5.83233619765279,5.66018932050837,5.77724919696657,52861.8360724949,0.0,1.0
2000-09-13,16.44,16.5,16.44,16.5,1200,5.66018932050837,5.6808469457657,5.66018932050837,5.6808469457657,3485.39578499967,0.0,1.0
2000-09-14,17.0,17.0,16.75,16.88,19700,5.85299382291012,5.85299382291012,5.76692038433791,5.81167857239546,57218.5808037445,0.0,1.0
2000-09-15,16.58,17.13,15.88,15.88,63100,5.70839044610881,5.89775201096766,5.46738481810663,5.46738481810663,183273.728361232,0.0,1.0
2000-09-18,16.75,16.75,16.5,16.63,19600,5.76692038433791,5.76692038433791,5.6808469457657,5.72560513382325,56928.1311549945,0.0,1.0
2000-09-19,16.63,16.75,16.5,16.75,8800,5.72560513382325,5.76692038433791,5.6808469457657,5.76692038433791,25559.5690899975,0.0,1.0
2000-09-20,16.5,16.5,15.75,16.5,23900,5.6808469457657,5.6808469457657,5.42262663004908,5.6808469457657,69417.4660512433,0.0,1.0
2000-09-21,16.0,16.56,16.0,16.5,14100,5.50870006862129,5.70150457102303,5.50870006862129,5.6808469457657,40953.400473746,0.0,1.0
2000-09-22,16.25,16.31,16.0,16.22,9900,5.59477350719349,5.61543113245082,5.50870006862129,5.58444469456483,28754.5152262473,0.0,1.0
2000-09-25,16.0,16.19,16.0,16.19,6000,5.50870006862129,5.57411588193616,5.50870006862129,5.57411588193616,17426.9789249983,0.0,1.0
2000-09-26,15.94,16.0,15.0,16.0,19600,5.48804244336396,5.50870006862129,5.16440631433246,5.50870006862129,56928.1311549945,0.0,1.0
2000-09-27,16.0,16.13,15.75,16.13,25800,5.50870006862129,5.55345825667883,5.42262663004908,5.55345825667883,74936.0093774928,0.0,1.0
2000-09-28,16.06,16.06,15.81,15.81,27500,5.52935769387862,5.52935769387862,5.44328425530641,5.44328425530641,79873.6534062423,0.0,1.0
2000-09-29,15.75,16.06,15.75,15.88,18400,5.42262663004908,5.52935769387862,5.42262663004908,5.46738481810663,53442.7353699949,0.0,1.0
2000-10-02,16.06,16.19,15.5,15.81,105400,5.52935769387862,5.57411588193616,5.33655319147687,5.44328425530641,306133.92978247,0.0,1.0
2000-10-03,15.53,16.06,15.53,16.06,5400,5.34688200410554,5.52935769387862,5.34688200410554,5.52935769387862,15684.2810324985,0.0,1.0
2000-10-04,16.63,16.75,14.56,15.5,62100,5.72560513382325,5.76692038433791,5.01291706244537,5.33655319147687,180369.231873733,0.0,1.0
2000-10-05,16.5,16.72,16.0,16.69,45200,5.6808469457657,5.75659157170924,5.50870006862129,5.74626275908058,131283.241234987,0.0,1.0
2000-10-06,15.88,16.19,15.88,16.06,16600,5.46738481810663,5.57411588193616,5.46738481810663,5.52935769387862,48214.6416924954,0.0,1.0
2000-10-09,16.0,16.0,14.75,15.75,12400,5.50870006862129,5.50870006862129,5.07833287576025,5.42262663004908,36015.7564449965,0.0,1.0
2000-10-10,15.27,15.69,15.25,15.39,8400,5.25736562799044,5.40196900479175,5.25047975290466,5.2986808785051,24397.7704949977,0.0,1.0
2000-10-11,15.13,15.25,14.94,15.0,14500,5.20916450239,5.25047975290466,5.14374868907513,5.16440631433246,42115.199068746,0.0,1.0
2000-10-12,15.0,15.25,14.13,15.13,28200,5.16440631433246,5.25047975290466,4.86487074810117,5.20916450239,81906.8009474921,0.0,1.0
2000-10-13,14.91,15.13,14.25,14.25,13600,5.13341987644646,5.20916450239,4.90618599861583,4.90618599861583,39501.1522299962,0.0,1.0
2000-10-16,14.25,15.13,14.25,14.25,11000,4.90618599861583,5.20916450239,4.90618599861583,4.90618599861583,31949.461362497,0.0,1.0
2000-10-17,14.75,14.94,14.38,14.94,19900,5.07833287576025,5.14374868907513,4.95094418667338,5.14374868907513,57799.4801012444,0.0,1.0
2000-10-18,14.5,15.0,14.5,15.0,5200,4.99225943718804,5.16440631433246,4.99225943718804,5.16440631433246,15103.3817349986,0.0,1.0
2000-10-19,14.5,14.88,14.0,14.88,22000,4.99225943718804,5.1230910638178,4.82011256004363,5.1230910638178,63898.9227249939,0.0,1.0
2000-10-20,14.06,14.69,14.06,14.13,17600,4.84077018530096,5.05767525050292,4.84077018530096,4.86487074810117,51119.138179995,0.0,1.0
2000-10-23,15.75,15.75,14.08,14.13,59500,5.42262663004908,5.42262663004908,4.84765606038673,4.86487074810117,172817.541006233,0.0,1.0
2000-10-24,15.38,15.69,14.69,14.69,4000,5.29523794096221,5.40196900479175,5.05767525050292,5.05767525050292,11617.9859499989,0.0,1.0
2000-10-25,15.25,15.5,14.63,14.63,30900,5.25047975290466,5.33655319147687,5.03701762524559,5.03701762524559,89748.9414637414,0.0,1.0
2000-10-26,14.94,15.31,14.75,15.19,64200,5.14374868907513,5.27113737816199,5.07833287576025,5.22982212764733,186468.674497482,0.0,1.0
2000-10-27,15.25,15.38,15.06,15.13,14000,5.25047975290466,5.29523794096221,5.18506393958979,5.20916450239,40662.9508249961,0.0,1.0
2000-10-30,15.38,15.5,15.0,15.0,26700,5.29523794096221,5.33655319147687,5.16440631433246,5.16440631433246,77550.0562162426,0.0,1.0
2000-10-31,15.5,15.75,15.44,15.44,39200,5.33655319147687,5.42262663004908,5.31589556621954,5.31589556621954,113856.262309989,0.0,1.0
2000-11-01,15.88,15.88,15.63,15.75,29500,5.46738481810663,5.46738481810663,5.38131137953442,5.42262663004908,85682.6463812417,0.0,1.0
2000-11-02,16.0,16.0,15.63,16.0,44300,5.50870006862129,5.50870006862129,5.38131137953442,5.50870006862129,128669.194396238,0.0,1.0
2000-11-03,16.13,16.13,15.38,15.75,44300,5.55345825667883,5.55345825667883,5.29523794096221,5.42262663004908,128669.194396238,0.0,1.0
2000-11-06,15.88,16.0,15.88,16.0,49600,5.46738481810663,5.50870006862129,5.46738481810663,5.50870006862129,144063.025779986,0.0,1.0
2000-11-07,16.19,16.19,15.75,15.88,65300,5.57411588193616,5.57411588193616,5.42262663004908,5.46738481810663,189663.620633732,0.0,1.0
2000-11-08,16.38,16.38,16.19,16.22,33200,5.63953169525104,5.63953169525104,5.57411588193616,5.58444469456483,96429.2833849908,0.0,1.0
2000-11-09,16.13,16.31,15.63,16.31,39000,5.55345825667883,5.61543113245082,5.38131137953442,5.61543113245082,113275.363012489,0.0,1.0
2000-11-10,15.94,16.25,15.88,16.25,33300,5.48804244336396,5.59477350719349,5.46738481810663,5.59477350719349,96719.7330337407,0.0,1.0
2000-11-13,16.38,16.38,15.75,15.94,31000,5.63953169525104,5.63953169525104,5.42262663004908,5.48804244336396,90039.3911124914,0.0,1.0
2000-11-14,16.25,16.44,16.13,16.38,24500,5.59477350719349,5.66018932050837,5.55345825667883,5.63953169525104,71160.1639437432,0.0,1.0
2000-11-15,15.5,16.19,15.25,16.0,26100,5.33655319147687,5.57411588193616,5.25047975290466,5.50870006862129,75807.3583237427,0.0,1.0
2000-11-16,15.81,15.94,15.5,15.63,27400,5.44328425530641,5.48804244336396,5.33655319147687,5.38131137953442,79583.2037574923,0.0,1.0
2000-11-17,15.69,16.13,15.69,15.88,46500,5.40196900479175,5.55345825667883,5.40196900479175,5.46738481810663,135059.086668737,0.0,1.0
2000-11-20,15.88,16.31,15.69,15.69,30500,5.46738481810663,5.61543113245082,5.40196900479175,5.40196900479175,88587.1428687415,0.0,1.0
2000-11-21,16.13,16.25,15.69,15.75,31800,5.55345825667883,5.59477350719349,5.40196900479175,5.42262663004908,92362.9883024912,0.0,1.0
2000-11-22,16.19,16.38,15.88,16.0,57400,5.57411588193616,5.63953169525104,5.46738481810663,5.50870006862129,166718.098382484,0.0,1.0
2000-11-24,16.44,16.5,16.19,16.25,38900,5.66018932050837,5.6808469457657,5.57411588193616,5.59477350719349,112984.913363739,0.0,1.0
2000-11-27,16.5,16.69,16.44,16.44,50300,5.6808469457657,5.74626275908058,5.66018932050837,5.66018932050837,146096.173321236,0.0,1.0
2000-11-28,16.31,16.63,16.19,16.52,60700,5.61543113245082,5.72560513382325,5.57411588193616,5.68773282085148,176302.936791233,0.0,1.0
2000-11-29,15.75,16.38,15.75,16.31,35200,5.42262663004908,5.63953169525104,5.42262663004908,5.61543113245082,102238.27635999,0.0,1.0
2000-11-30,15.56,16.09,15.5,15.77,50000,5.3572108167342,5.53968650650728,5.33655319147687,5.42951250513485,145224.824374986,0.0,1.0
2000-12-01,16.0,16.38,15.63,15.63,30000,5.50870006862129,5.63953169525104,5.38131137953442,5.38131137953442,87134.8946249916,0.0,1.0
2000-12-04,15.81,16.11,15.63,16.11,32500,5.44328425530641,5.54657238159306,5.38131137953442,5.54657238159306,94396.1358437409,0.0,1.0
2000-12-05,16.44,16.48,15.81,15.81,63500,5.66018932050837,5.67396107067993,5.44328425530641,5.44328425530641,184435.526956232,0.0,1.0
2000-12-06,16.0,16.48,15.88,16.44,29200,5.56034413176461,5.72715445571755,5.51864155077638,5.71325359538814,84023.5764061839,0.15,1.0
2000-12-07,15.69,16.0,15.25,16.0,44500,5.45261246421167,5.56034413176461,5.29970300058814,5.56034413176461,128049.628427232,0.0,1.0
2000-12-08,16.0,16.0,15.75,15.94,33100,5.56034413176461,5.56034413176461,5.47346375470579,5.53949284127049,95245.9033919413,0.0,1.0
2000-12-11,16.25,16.38,15.94,15.94,120100,5.64722450882343,5.69240230489402,5.53949284127049,5.53949284127049,345590.120766531,0.0,1.0
2000-12-12,16.38,16.5,16.25,16.38,35400,5.69240230489402,5.73410488588225,5.64722450882343,5.69240230489402,101864.198793798,0.0,1.0
2000-12-13,16.06,16.5,16.0,16.38,23300,5.58119542225873,5.73410488588225,5.56034413176461,5.69240230489402,67046.2099405508,0.0,1.0
2000-12-14,16.38,16.38,16.0,16.13,25900,5.69240230489402,5.69240230489402,5.56034413176461,5.6055219278352,74527.7612643891,0.0,1.0
2000-12-15,16.13,16.13,15.94,16.08,47800,5.6055219278352,5.6055219278352,5.53949284127049,5.58814585242343,137545.443569027,0.0,1.0
2000-12-18,15.94,16.25,15.94,16.0,59300,5.53949284127049,5.64722450882343,5.53949284127049,5.56034413176461,170636.920578312,0.0,1.0
2000-12-19,15.75,16.25,15.75,16.0,45100,5.47346375470579,5.64722450882343,5.47346375470579,5.56034413176461,129776.140271195,0.0,1.0
2000-12-20,15.5,16.0,15.5,15.75,62800,5.38658337764697,5.56034413176461,5.38658337764697,5.47346375470579,180708.239668094,0.0,1.0
2000-12-21,15.75,16.0,15.25,15.25,68400,5.47346375470579,5.56034413176461,5.29970300058814,5.29970300058814,196822.350211746,0.0,1.0
2000-12-22,16.31,16.44,15.84,15.94,74200,5.66807579931755,5.71325359538814,5.50474069044696,5.53949284127049,213511.964703385,0.0,1.0
2000-12-26,16.25,16.5,16.25,16.48,43400,5.64722450882343,5.73410488588225,5.64722450882343,5.72715445571755,124884.356713301,0.0,1.0
2000-12-27,16.75,16.75,16.25,16.28,62600,5.82098526294108,5.82098526294108,5.64722450882343,5.65765015407049,180132.735720106,0.0,1.0
2000-12-28,16.88,17.0,16.44,16.44,57500,5.86616305901166,5.9078656399999,5.71325359538814,5.71325359538814,165457.385046424,0.0,1.0
2000-12-29,17.0,17.0,16.75,16.88,76600,5.9078656399999,5.9078656399999,5.82098526294108,5.86616305901166,220418.012079236,0.0,1.0
2001-01-02,16.5,17.0,16.5,17.0,75800,5.73410488588225,5.9078656399999,5.73410488588225,5.9078656399999,218115.996287286,0.0,1.0
2001-01-03,16.88,16.88,16.38,16.88,147900,5.86616305901166,5.86616305901166,5.69240230489402,5.86616305901166,425585.169536802,0.0,1.0
2001-01-04,16.81,16.94,16.63,16.78,77500,5.84183655343519,5.88701434950578,5.77928268195284,5.83141090818814,223007.77984518,0.0,1.0
2001-01-05,15.88,16.86,15.88,16.86,80600,5.51864155077638,5.85921262884696,5.51864155077638,5.85921262884696,231928.091038987,0.0,1.0
2001-01-08,15.94,16.13,15.88,15.94,34700,5.53949284127049,5.6055219278352,5.51864155077638,5.53949284127049,99849.9349758419,0.0,1.0
2001-01-09,16.25,16.25,16.0,16.13,63300,5.64722450882343,5.64722450882343,5.56034413176461,5.6055219278352,182146.999538063,0.0,1.0
2001-01-10,16.63,16.75,15.75,15.75,85400,5.77928268195284,5.82098526294108,5.47346375470579,5.47346375470579,245740.185790689,0.0,1.0
2001-01-11,16.56,16.94,16.31,16.81,57600,5.75495617637637,5.88701434950578,5.66807579931755,5.84183655343519,165745.137020418,0.0,1.0
2001-01-12,16.75,16.75,15.94,16.33,77400,5.82098526294108,5.82098526294108,5.53949284127049,5.67502622948225,222720.027871186,0.0,1.0
2001-01-16,17.0,17.06,16.13,16.13,105100,5.9078656399999,5.92871693049401,5.6055219278352,5.6055219278352,302427.324667463,0.0,1.0
2001-01-17,17.0,17.63,16.91,16.91,77300,5.9078656399999,6.12680419018813,5.87658870425872,5.87658870425872,222432.275897192,0.0,1.0
2001-01-18,17.0,17.38,16.94,17.0,59700,5.9078656399999,6.03992381312931,5.88701434950578,5.9078656399999,171787.928474287,0.0,1.0
2001-01-19,16.63,17.25,16.63,17.03,74100,5.77928268195284,5.99474601705872,5.77928268195284,5.91829128524696,213224.212729391,0.0,1.0
2001-01-22,16.81,16.94,16.5,16.5,36900,5.84183655343519,5.88701434950578,5.73410488588225,5.73410488588225,106180.478403705,0.0,1.0
2001-01-23,17.0,17.13,16.75,16.75,62300,5.9078656399999,5.95304343607049,5.82098526294108,5.82098526294108,179269.479798125,0.0,1.0
2001-01-24,17.06,17.06,16.75,16.75,34600,5.92871693049401,5.92871693049401,5.82098526294108,5.82098526294108,99562.1830018481,0.0,1.0
2001-01-25,16.63,17.19,16.63,17.0,55900,5.77928268195284,5.9738947265646,5.77928268195284,5.9078656399999,160853.353462523,0.0,1.0
2001-01-26,16.69,16.78,16.38,16.39,34500,5.80013397244696,5.83141090818814,5.69240230489402,5.69587751997637,99274.4310278543,0.0,1.0
2001-01-29,17.44,17.44,16.66,16.66,36000,6.06077510362343,6.06077510362343,5.7897083271999,5.7897083271999,103590.710637761,0.0,1.0
2001-01-30,17.31,17.44,17.13,17.44,64100,6.01559730755284,6.06077510362343,5.95304343607049,6.06077510362343,184449.015330013,0.0,1.0
2001-01-31,17.0,17.5,17.0,17.38,37200,5.9078656399999,6.08162639411754,5.9078656399999,6.03992381312931,107043.734325686,0.0,1.0
2001-02-01,16.88,17.38,16.88,17.0,37400,5.86616305901166,6.03992381312931,5.86616305901166,5.9078656399999,107619.238273674,0.0,1.0
2001-02-02,16.81,17.19,16.81,16.94,36700,5.84183655343519,5.9738947265646,5.84183655343519,5.88701434950578,105604.974455717,0.0,1.0
2001-02-05,16.69,17.13,16.56,16.77,31100,5.80013397244696,5.95304343607049,5.75495617637637,5.82793569310578,89490.8639120657,0.0,1.0
2001-02-06,16.94,17.13,16.69,16.69,24000,5.88701434950578,5.95304343607049,5.80013397244696,5.80013397244696,69060.4737585073,0.0,1.0
2001-02-07,16.63,17.0,16.56,16.81,21200,5.77928268195284,5.9078656399999,5.75495617637637,5.84183655343519,61003.4184866815,0.0,1.0
2001-02-08,16.63,16.88,16.63,16.63,33900,5.77928268195284,5.86616305901166,5.77928268195284,5.77928268195284,97547.9191838916,0.0,1.0
2001-02-09,16.69,16.69,16.63,16.66,38600,5.80013397244696,5.80013397244696,5.77928268195284,5.7897083271999,111072.261961599,0.0,1.0
2001-02-12,17.19,17.44,16.63,16.63,31300,5.9738947265646,6.06077510362343,5.77928268195284,5.77928268195284,90066.3678600533,0.0,1.0
2001-02-13,17.06,17.44,17.0,17.25,27600,5.92871693049401,6.06077510362343,5.9078656399999,5.99474601705872,79419.5448222835,0.0,1.0
2001-02-14,17.0,17.0,16.88,16.94,28800,5.9078656399999,5.9078656399999,5.86616305901166,5.88701434950578,82872.5685102087,0.0,1.0
2001-02-15,16.63,17.38,16.63,16.88,47400,5.77928268195284,6.03992381312931,5.77928268195284,5.86616305901166,136394.435673052,0.0,1.0
2001-02-16,16.25,17.25,16.06,16.63,50000,5.64722450882343,5.99474601705872,5.58119542225873,5.77928268195284,143875.98699689,0.0,1.0
2001-02-20,15.38,16.5,15.38,16.5,22400,5.34488079665873,5.73410488588225,5.34488079665873,5.73410488588225,64456.4421746068,0.0,1.0
2001-02-21,15.94,16.63,15.69,15.69,28100,5.53949284127049,5.77928268195284,5.45261246421167,5.45261246421167,80858.3046922523,0.0,1.0
2001-02-22,15.5,15.94,15.5,15.94,25800,5.38658337764697,5.53949284127049,5.38658337764697,5.53949284127049,74240.0092903953,0.0,1.0
2001-02-23,15.69,15.69,15.31,15.44,33000,5.45261246421167,5.45261246421167,5.32055429108226,5.36573208715285,94958.1514179476,0.0,1.0
2001-02-26,15.88,15.88,15.69,15.69,12900,5.51864155077638,5.51864155077638,5.45261246421167,5.45261246421167,37120.0046451977,0.0,1.0
2001-02-27,15.13,15.88,14.88,15.81,49100,5.25800041959991,5.51864155077638,5.17112004254109,5.49431504519991,141286.219230946,0.0,1.0
2001-02-28,15.25,15.59,15.19,15.25,39000,5.29970300058814,5.41786031338814,5.27885171009403,5.29970300058814,112223.269857574,0.0,1.0
2001-03-01,15.5,15.5,15.25,15.25,27500,5.38658337764697,5.38658337764697,5.29970300058814,5.29970300058814,79131.7928482896,0.0,1.0
2001-03-02,15.5,15.81,15.19,15.25,36700,5.38658337764697,5.49431504519991,5.27885171009403,5.29970300058814,105604.974455717,0.0,1.0
2001-03-05,15.44,15.75,15.38,15.75,43200,5.36573208715285,5.47346375470579,5.34488079665873,5.47346375470579,124308.852765313,0.0,1.0
2001-03-06,16.19,16.25,15.56,15.56,23400,5.62637321832932,5.64722450882343,5.40743466814108,5.40743466814108,67333.9619145446,0.0,1.0
2001-03-07,15.63,15.75,15.44,15.72,50800,5.7580835820463,5.80229151741709,5.68808768437587,5.79123953357439,137893.795511358,0.15,1.0499999475
2001-03-08,15.19,15.88,15.19,15.63,15200,5.59598781902004,5.85018344740212,5.59598781902004,5.7580835820463,41259.5608616662,0.0,1.0
2001-03-09,15.5,15.88,15.25,15.25,49900,5.71019165206127,5.85018344740212,5.61809178670544,5.61809178670544,135450.79519718,0.0,1.0
2001-03-12,15.63,16.0,15.5,15.5,64700,5.7580835820463,5.89439138277292,5.71019165206127,5.71019165206127,175624.578141434,0.0,1.0
2001-03-13,15.88,15.94,15.56,15.69,40000,5.85018344740212,5.87228741508752,5.73229561974666,5.78018754973169,108577.791741227,0.0,1.0
2001-03-14,15.75,16.0,15.5,15.81,56200,5.80229151741709,5.89439138277292,5.71019165206127,5.82439548510249,152551.797396424,0.0,1.0
2001-03-15,15.94,16.0,15.69,15.69,55200,5.87228741508752,5.89439138277292,5.78018754973169,5.78018754973169,149837.352602893,0.0,1.0
2001-03-16,15.88,16.0,15.81,15.84,75900,5.85018344740212,5.89439138277292,5.82439548510249,5.83544746894519,206026.359828978,0.0,1.0
2001-03-19,15.44,15.94,15.31,15.81,126800,5.68808768437587,5.87228741508752,5.64019575439084,5.82439548510249,344191.599819689,0.0,1.0
2001-03-20,15.19,15.75,15.13,15.69,40700,5.59598781902004,5.80229151741709,5.57388385133464,5.78018754973169,110477.903096698,0.0,1.0
2001-03-21,15.19,15.69,15.19,15.19,27600,5.59598781902004,5.78018754973169,5.59598781902004,5.59598781902004,74918.6763014465,0.0,1.0
2001-03-22,15.0,15.38,14.38,15.38,48500,5.52599192134961,5.66598371669047,5.29758425526716,5.66598371669047,131650.572486238,0.0,1.0
2001-03-23,14.56,15.25,14.56,14.94,31800,5.36389615832336,5.61809178670544,5.36389615832336,5.50388795366421,86319.3444342753,0.0,1.0
2001-03-26,14.5,14.81,14.44,14.81,59000,5.34179219063796,5.45599602367918,5.31968822295256,5.45599602367918,160152.242818309,0.0,1.0
2001-03-27,14.5,14.56,14.5,14.5,52400,5.34179219063796,5.36389615832336,5.34179219063796,5.34179219063796,142236.907181007,0.0,1.0
2001-03-28,14.44,14.75,14.44,14.56,48500,5.31968822295256,5.43389205599378,5.31968822295256,5.36389615832336,131650.572486238,0.0,1.0
2001-03-29,14.94,15.13,14.44,14.44,37300,5.50388795366421,5.57388385133464,5.31968822295256,5.31968822295256,101248.790798694,0.0,1.0
2001-03-30,15.0,15.5,14.75,15.13,90400,5.52599192134961,5.71019165206127,5.43389205599378,5.57388385133464,245385.809335173,0.0,1.0
2001-04-02,14.75,15.31,14.63,15.31,80500,5.43389205599378,5.64019575439084,5.38968412062299,5.64019575439084,218512.805879219,0.0,1.0
2001-04-03,15.0,15.06,14.75,15.06,22900,5.52599192134961,5.54809588903501,5.43389205599378,5.54809588903501,62160.7857718524,0.0,1.0
2001-04-04,14.75,15.0,14.63,14.63,15600,5.43389205599378,5.52599192134961,5.38968412062299,5.38968412062299,42345.3387790785,0.0,1.0
2001-04-05,15.5,15.5,14.88,15.0,36100,5.71019165206127,5.71019165206127,5.48178398597882,5.52599192134961,97991.4570464571,0.0,1.0
2001-04-06,15.19,15.5,15.08,15.38,12300,5.59598781902004,5.71019165206127,5.55546387826348,5.66598371669047,33387.6709604272,0.0,1.0
2001-04-09,15.2,15.5,15.12,15.25,40400,5.59967181363427,5.71019165206127,5.57019985672041,5.61809178670544,109663.569658639,0.0,1.0
2001-04-10,15.45,15.5,15.06,15.2,29300,5.6917716789901,5.71019165206127,5.54809588903501,5.59967181363427,79533.2324504486,0.0,1.0
2001-04-11,15.47,15.6,15.2,15.5,32500,5.69913966821857,5.7470315982036,5.59967181363427,5.71019165206127,88219.4557897467,0.0,1.0
2001-04-12,15.85,15.85,15.31,15.5,14200,5.83913146355942,5.83913146355942,5.64019575439084,5.71019165206127,38545.1160681355,0.0,1.0
2001-04-16,15.98,16.0,15.63,15.63,49500,5.88702339354445,5.89439138277292,5.7580835820463,5.7580835820463,134365.017279768,0.0,1.0
2001-04-17,15.99,16.0,15.8,15.94,46100,5.89070738815869,5.89439138277292,5.82071149048826,5.87228741508752,125135.904981764,0.0,1.0
2001-04-18,16.36,16.62,15.99,15.99,36200,6.02701518888531,6.12279904885537,5.89070738815869,5.89070738815869,98262.9015258103,0.0,1.0
2001-04-19,16.75,16.75,16.31,16.32,41500,6.1706909788404,6.1706909788404,6.00859521581414,6.01227921042838,112649.458931523,0.0,1.0
2001-04-20,15.99,16.84,15.99,16.84,34000,5.89070738815869,6.2038469303685,5.89070738815869,6.2038469303685,92291.1229800427,0.0,1.0
2001-04-23,15.55,16.1,15.55,16.1,39300,5.72861162513243,5.93123132891525,5.72861162513243,5.93123132891525,106677.680385755,0.0,1.0
2001-04-24,15.6,15.79,15.56,15.68,32400,5.7470315982036,5.81702749587402,5.73229561974666,5.77650355511746,87948.0113103937,0.0,1.0
2001-04-25,15.5,15.61,15.3,15.57,54600,5.71019165206127,5.75071559281783,5.6365117597766,5.7359796143609,148208.685726775,0.0,1.0
2001-04-26,15.4,15.7,15.31,15.5,28100,5.67335170591894,5.78387154434593,5.64019575439084,5.71019165206127,76275.8986982118,0.0,1.0
2001-04-27,15.5,15.67,15.4,15.41,64400,5.71019165206127,5.77281956050323,5.67335170591894,5.67703570053317,174810.244703375,0.0,1.0
2001-04-30,15.37,15.75,15.35,15.5,35700,5.66229972207624,5.80229151741709,5.65493173284777,5.71019165206127,96905.6791290448,0.0,1.0
2001-05-01,15.6,15.68,15.36,15.37,37400,5.7470315982036,5.77650355511746,5.658615727462,5.66229972207624,101520.235278047,0.0,1.0
2001-05-02,15.8,15.91,15.7,15.7,15400,5.82071149048826,5.86123543124482,5.78387154434593,5.78387154434593,41802.4498203723,0.0,1.0
2001-05-03,15.8,15.89,15.8,15.8,11700,5.82071149048826,5.85386744201636,5.82071149048826,5.82071149048826,31759.0040843088,0.0,1.0
2001-05-04,15.75,15.8,15.5,15.8,25800,5.80229151741709,5.82071149048826,5.71019165206127,5.82071149048826,70032.6756730913,0.0,1.0
2001-05-07,15.45,15.84,15.45,15.79,41700,5.6917716789901,5.83544746894519,5.6917716789901,5.81702749587402,113192.347890229,0.0,1.0
2001-05-08,15.72,15.72,15.5,15.5,12500,5.79123953357439,5.79123953357439,5.71019165206127,5.71019165206127,33930.5599191334,0.0,1.0
2001-05-09,15.55,15.66,15.49,15.5,23400,5.72861162513243,5.76913556588899,5.70650765744703,5.71019165206127,63518.0081686177,0.0,1.0
2001-05-10,15.23,15.55,15.23,15.5,36800,5.61072379747697,5.72861162513243,5.61072379747697,5.71019165206127,99891.5684019287,0.0,1.0
2001-05-11,15.24,15.48,15.24,15.25,14700,5.61440779209121,5.7028236628328,5.61440779209121,5.61809178670544,39902.3384649008,0.0,1.0
2001-05-14,15.18,15.5,15.18,15.23,27300,5.59230382440581,5.71019165206127,5.59230382440581,5.61072379747697,74104.3428633873,0.0,1.0
2001-05-15,15.7,15.7,15.18,15.19,35500,5.78387154434593,5.78387154434593,5.59230382440581,5.59598781902004,96362.7901703387,0.0,1.0
2001-05-16,15.64,16.0,15.5,15.75,38900,5.76176757666053,5.89439138277292,5.71019165206127,5.80229151741709,105591.902468343,0.0,1.0
2001-05-17,15.96,16.0,15.6,15.74,27800,5.87965540431599,5.89439138277292,5.7470315982036,5.79860752280286,75461.5652601526,0.0,1.0
2001-05-18,15.68,15.98,15.55,15.79,23900,5.77650355511746,5.88702339354445,5.72861162513243,5.81702749587402,64875.230565383,0.0,1.0
2001-05-21,15.99,16.05,15.75,15.76,30500,5.89070738815869,5.91281135584409,5.80229151741709,5.80597551203133,82790.5662026854,0.0,1.0
2001-05-22,15.92,15.98,15.9,15.91,20500,5.86491942585906,5.88702339354445,5.85755143663059,5.86123543124482,55646.1182673787,0.0,1.0
2001-05-23,15.67,15.92,15.5,15.63,23500,5.77281956050323,5.86491942585906,5.71019165206127,5.7580835820463,63789.4526479707,0.0,1.0
2001-05-24,14.95,15.8,14.75,15.7,48200,5.50757194827845,5.82071149048826,5.43389205599378,5.78387154434593,130836.239048178,0.0,1.0
2001-05-25,15.14,15.4,15.05,15.11,14800,5.57756784594888,5.67335170591894,5.54441189442078,5.56651586210618,40173.7829442539,0.0,1.0
2001-05-29,14.5,15.06,14.5,15.06,26500,5.34179219063796,5.54809588903501,5.34179219063796,5.54809588903501,71932.7870285627,0.0,1.0
2001-05-30,14.6,14.75,14.5,14.5,23800,5.43389205599378,5.48971971410331,5.3966736172541,5.3966736172541,63946.7984309179,0.15,1.0
2001-05-31,14.75,15.0,14.64,15.0,80200,5.48971971410331,5.58276581095252,5.44877943148966,5.58276581095252,215484.589670572,0.0,1.0
2001-06-01,15.16,15.22,14.75,14.95,36600,5.64231531293601,5.66464637617982,5.48971971410331,5.56415659158268,98338.3538895627,0.0,1.0
2001-06-04,15.55,15.55,15.17,15.17,80700,5.78746722402078,5.78746722402078,5.64603715680998,5.64603715680998,216828.009805675,0.0,1.0
2001-06-05,15.5,15.62,15.45,15.54,46500,5.76885800465094,5.81352013113856,5.75024878528109,5.78374538014681,124938.072564608,0.0,1.0
2001-06-06,15.45,15.55,15.45,15.45,8900,5.75024878528109,5.78746722402078,5.75024878528109,5.75024878528109,23912.878404839,0.0,1.0
2001-06-07,15.55,15.55,15.44,15.45,11800,5.78746722402078,5.78746722402078,5.74652694140713,5.75024878528109,31704.7151884382,0.0,1.0
2001-06-08,15.25,15.53,15.22,15.53,905600,5.67581190780173,5.78002353627284,5.66464637617982,5.78002353627284,2433202.54869912,0.0,1.0
2001-06-11,14.91,15.28,14.81,15.02,23200,5.5492692160868,5.68697743942363,5.51205077734712,5.59020949870046,62334.6942687939,0.0,1.0
2001-06-12,15.07,15.5,14.75,14.77,19000,5.6088187180703,5.76885800465094,5.48971971410331,5.49716340185125,51049.9651339259,0.0,1.0
2001-06-13,15.38,15.45,15.0,15.0,16400,5.72419587816332,5.75024878528109,5.58276581095252,5.58276581095252,44064.1804313887,0.0,1.0
2001-06-14,15.0,15.24,15.0,15.07,13000,5.58276581095252,5.67209006392776,5.58276581095252,5.6088187180703,34928.9235126862,0.0,1.0
2001-06-15,15.34,15.5,15.06,15.28,76000,5.70930850266744,5.76885800465094,5.60509687419633,5.68697743942363,204199.860535704,0.0,1.0
2001-06-18,15.35,15.45,15.26,15.26,19100,5.71303034654141,5.75024878528109,5.6795337516757,5.6795337516757,51318.6491609466,0.0,1.0
2001-06-19,15.32,15.45,15.32,15.41,24900,5.70186481491951,5.75024878528109,5.70186481491951,5.73536140978522,66902.322728145,0.0,1.0
2001-06-20,15.36,15.36,15.3,15.31,61900,5.71675219041538,5.71675219041538,5.69442112717157,5.69814297104554,166315.41272579,0.0,1.0
2001-06-21,15.4,15.45,15.33,15.36,37200,5.73163956591125,5.75024878528109,5.70558665879347,5.71675219041538,99950.4580516867,0.0,1.0
2001-06-22,15.0,15.4,15.0,15.33,34900,5.58276581095252,5.73163956591125,5.58276581095252,5.70558665879347,93770.7254302114,0.0,1.0
2001-06-25,14.58,14.97,14.51,14.76,50700,5.42644836824585,5.57160027933061,5.40039546112807,5.49344155797728,136222.801699476,0.0,1.0
2001-06-26,15.33,15.34,14.76,14.77,40200,5.70558665879347,5.70930850266744,5.49344155797728,5.49716340185125,108010.978862307,0.0,1.0
2001-06-27,15.58,15.69,15.31,15.35,35100,5.79863275564268,5.83957303825633,5.69814297104554,5.71303034654141,94308.0934842527,0.0,1.0
2001-06-28,15.57,16.07,15.35,15.72,49800,5.79491091176871,5.98100310546713,5.71303034654141,5.85073856987824,133804.64545629,0.0,1.0
2001-06-29,17.08,17.08,15.4,15.57,112700,6.35690933673793,6.35690933673793,5.73163956591125,5.79491091176871,302806.898452287,0.0,1.0
2001-07-02,16.33,16.49,15.85,15.95,139400,6.07777104619031,6.1373205481738,5.89912254023983,5.93634097897951,374545.533666804,0.0,1.0
2001-07-03,16.25,16.44,15.97,16.44,37500,6.04799629519856,6.11871132880396,5.94378466672745,6.11871132880396,100756.510132749,0.0,1.0
2001-07-05,16.1,16.32,16.01,16.17,36600,5.99216863708904,6.07404920231634,5.95867204222332,6.01822154420682,98338.3538895626,0.0,1.0
2001-07-06,15.82,16.33,15.75,16.05,32900,5.88795700861792,6.07777104619031,5.86190410150015,5.9735594177192,88397.0448897982,0.0,1.0
2001-07-09,16.5,16.59,15.8,15.83,39900,6.14104239204777,6.17453898691349,5.88051332086999,5.89167885249189,107204.926781245,0.0,1.0
2001-07-10,16.0,16.69,16.0,16.5,85200,5.95495019834935,6.21175742565317,5.95495019834935,6.14104239204777,228918.791021605,0.0,1.0
2001-07-11,16.59,16.7,16.0,16.0,61100,6.17453898691349,6.21547926952714,5.95495019834935,5.95495019834935,164165.940509625,0.0,1.0
2001-07-12,16.7,16.81,16.6,16.6,82000,6.21547926952714,6.25641955214079,6.17826083078745,6.17826083078745,220320.902156944,0.0,1.0
2001-07-13,16.82,16.9,16.75,16.75,24000,6.26014139601476,6.2899161470065,6.23408848889698,6.23408848889698,64484.1664849591,0.0,1.0
2001-07-16,16.75,17.0,16.75,16.88,48200,6.23408848889698,6.32713458574619,6.23408848889698,6.28247245925857,129505.70102396,0.0,1.0
2001-07-17,16.99,17.0,16.6,16.83,36300,6.32341274187222,6.32713458574619,6.17826083078745,6.26386323988873,97532.3018085006,0.0,1.0
2001-07-18,16.6,17.1,16.6,16.75,71900,6.17826083078745,6.36435302448587,6.17826083078745,6.23408848889698,193183.815427857,0.0,1.0
2001-07-19,16.99,17.04,16.71,16.71,20100,6.32341274187222,6.34202196124206,6.21920111340111,6.21920111340111,54005.4894311532,0.0,1.0
2001-07-20,16.85,17.15,16.7,16.88,23300,6.27130692763666,6.38296224385571,6.21547926952714,6.28247245925857,62603.3782958145,0.0,1.0
2001-07-23,16.41,16.86,16.1,16.7,122700,6.10754579718206,6.27502877151063,5.99216863708904,6.21547926952714,329675.301154353,0.0,1.0
2001-07-24,16.48,16.66,16.26,16.26,32800,6.13359870429983,6.20059189403126,6.05171813907253,6.05171813907253,88128.3608627775,0.0,1.0
2001-07-25,16.8,16.98,16.3,16.3,35000,6.25269770826682,6.31969089799825,6.0666055145684,6.0666055145684,94039.4094572321,0.0,1.0
2001-07-26,17.0,17.44,16.68,16.68,35800,6.32713458574619,6.4908957162008,6.2080355817792,6.2080355817792,96188.8816733973,0.0,1.0
2001-07-27,16.88,17.0,16.82,17.0,29500,6.28247245925857,6.32713458574619,6.26014139601476,6.32713458574619,79261.7879710955,0.0,1.0
2001-07-30,16.85,16.85,16.72,16.8,46200,6.27130692763666,6.27130692763666,6.22292295727507,6.25269770826682,124132.020483546,0.0,1.0
2001-07-31,16.75,16.9,16.72,16.9,49100,6.23408848889698,6.2899161470065,6.22292295727507,6.2899161470065,131923.857267146,0.0,1.0
2001-08-01,17.1,17.21,16.73,16.74,21500,6.36435302448587,6.40529330709952,6.22664480114904,6.23036664502301,57767.0658094426,0.0,1.0
2001-08-02,17.13,17.29,17.09,17.09,16300,6.37551855610778,6.43506805809127,6.3606311806119,6.3606311806119,43795.496404368,0.0,1.0
2001-08-03,16.72,17.2,16.72,17.2,54000,6.22292295727507,6.40157146322555,6.22292295727507,6.40157146322555,145089.374591158,0.0,1.0
2001-08-06,16.73,17.0,16.72,16.72,20200,6.22664480114904,6.32713458574619,6.22292295727507,6.22292295727507,54274.1734581739,0.0,1.0
2001-08-07,16.64,16.84,16.03,16.72,27900,6.19314820628333,6.26758508376269,5.96611572997126,6.22292295727507,74962.8435387649,0.0,1.0
2001-08-08,16.21,16.83,16.21,16.79,26200,6.03310891970269,6.26386323988873,6.03310891970269,6.24897586439285,70395.2150794137,0.0,1.0
2001-08-09,16.79,16.84,16.35,16.35,15800,6.24897586439285,6.26758508376269,6.08521473393825,6.08521473393825,42452.0762692648,0.0,1.0
2001-08-10,16.74,16.89,16.6,16.89,42500,6.23036664502301,6.28619430313254,6.17826083078745,6.28619430313254,114190.711483782,0.0,1.0
2001-08-13,16.6,16.8,16.54,16.54,36600,6.17826083078745,6.25269770826682,6.15592976754364,6.15592976754364,98338.3538895627,0.0,1.0
2001-08-14,16.69,16.92,16.38,16.56,37500,6.21175742565317,6.29735983475444,6.09638026556015,6.16337345529158,100756.510132749,0.0,1.0
2001-08-15,16.47,16.88,16.47,16.75,32100,6.12987686042587,6.28247245925857,6.12987686042587,6.23408848889698,86247.5726736327,0.0,1.0
2001-08-16,16.86,16.88,16.68,16.68,41400,6.27502877151063,6.28247245925857,6.2080355817792,6.2080355817792,111235.187186554,0.0,1.0
2001-08-17,16.74,16.84,16.71,16.84,31700,6.23036664502301,6.26758508376269,6.21920111340111,6.26758508376269,85172.8365655502,0.0,1.0
2001-08-20,16.95,16.95,16.65,16.83,30800,6.30852536637635,6.30852536637635,6.1968700501573,6.26386323988873,82754.6803223641,0.0,1.0
2001-08-21,16.5,16.91,16.5,16.65,30900,6.14104239204777,6.29363799088047,6.14104239204777,6.1968700501573,83023.3643493849,0.0,1.0
2001-08-22,17.0,17.0,16.52,16.55,30700,6.32713458574619,6.32713458574619,6.14848607979571,6.15965161141761,82485.9962953435,0.0,1.0
2001-08-23,16.46,16.9,16.46,16.9,24300,6.1261550165519,6.2899161470065,6.1261550165519,6.2899161470065,65290.2185660211,0.0,1.0
2001-08-24,16.9,16.98,16.5,16.7,36400,6.2899161470065,6.31969089799825,6.14104239204777,6.21547926952714,97800.9858355214,0.0,1.0
2001-08-27,16.59,16.97,16.4,16.84,12800,6.17453898691349,6.31596905412428,6.10382395330809,6.26758508376269,34391.5554586448,0.0,1.0
2001-08-28,16.66,16.74,16.39,16.39,14900,6.20059189403126,6.23036664502301,6.10010210943412,6.10010210943412,40033.9200260788,0.0,1.0
2001-08-29,16.52,16.83,16.5,16.65,24800,6.14848607979571,6.26386323988873,6.14104239204777,6.1968700501573,66633.6387011244,0.0,1.0
2001-08-30,16.47,16.8,16.47,16.8,19900,6.12987686042587,6.25269770826682,6.12987686042587,6.25269770826682,53468.1213771119,0.0,1.0
2001-08-31,16.46,16.6,16.46,16.5,16200,6.1261550165519,6.17826083078745,6.1261550165519,6.14104239204777,43526.8123773474,0.0,1.0
2001-09-04,16.48,16.87,16.45,16.46,29200,6.13359870429983,6.2787506153846,6.12243317267793,6.1261550165519,78455.7358900336,0.0,1.0
2001-09-05,16.72,16.97,16.48,16.84,33900,6.2787506153846,6.37263145592564,6.1886250084652,6.3238134188443,90274.010662435,0.15,1.0
2001-09-06,16.46,16.84,16.46,16.47,12100,6.18111454122192,6.3238134188443,6.18111454122192,6.18486977484356,32221.6970211051,0.0,1.0
2001-09-07,16.25,16.55,16.18,16.47,31400,6.10225463516745,6.21491164381669,6.07596799981596,6.18486977484356,83616.6352448513,0.0,1.0
2001-09-10,16.39,16.74,16.18,16.4,42000,6.15482790587043,6.28626108262788,6.07596799981596,6.15858313949207,111843.907015406,0.0,1.0
2001-09-17,16.52,17.09,16.01,16.35,34900,6.20364594295177,6.41769425938533,6.01212902824805,6.13980697138386,92936.9608294685,0.0,1.0
2001-09-18,16.47,16.62,16.13,16.25,29400,6.18486977484356,6.24119827916818,6.05719183170775,6.10225463516745,78290.7349107844,0.0,1.0
2001-09-19,17.23,17.23,16.08,17.23,30000,6.47026753008832,6.47026753008832,6.03841566359954,6.47026753008832,79888.5050110044,0.0,1.0
2001-09-20,15.56,16.97,15.0,16.97,41700,5.84314351527418,6.37263145592564,5.63285043246226,6.37263145592564,111045.021965296,0.0,1.0
2001-09-21,15.46,15.68,14.58,15.68,87900,5.80559117905777,5.88820631873388,5.47513062035332,5.88820631873388,234073.319682243,0.0,1.0
2001-09-24,15.44,15.72,15.2,15.72,26600,5.79808071181449,5.90322725322045,5.70795510489509,5.90322725322045,70834.4744430906,0.0,1.0
2001-09-25,14.97,15.75,14.88,15.49,35400,5.62158473159734,5.91449295408537,5.58778762900256,5.81685687992269,94268.4359129852,0.0,1.0
2001-09-26,15.56,16.0,15.24,15.75,26400,5.84314351527418,6.00837379462641,5.72297603938166,5.91449295408537,70301.884409684,0.0,1.0
2001-09-27,15.8,15.8,15.21,15.21,17000,5.93326912219358,5.93326912219358,5.71171033851673,5.71171033851673,45270.1528395692,0.0,1.0
2001-09-28,15.51,16.72,15.21,15.8,52500,5.82436734716598,6.2787506153846,5.71171033851673,5.93326912219358,139804.883769258,0.0,1.0
2001-10-01,15.36,15.85,15.35,15.85,42600,5.76803884284135,5.95204529030179,5.76428360921971,5.95204529030179,113441.677115626,0.0,1.0
2001-10-02,15.97,16.1,15.34,16.09,53000,5.99710809376149,6.04592613084283,5.76052837559807,6.04217089722118,141136.358852775,0.0,1.0
2001-10-03,15.62,15.77,15.41,15.77,44400,5.86567491700403,5.92200342132865,5.78681501094956,5.92200342132865,118234.987416287,0.0,1.0
2001-10-04,15.6,15.85,15.58,15.85,49900,5.85816444976075,5.95204529030179,5.85065398251747,5.95204529030179,132881.213334971,0.0,1.0
2001-10-05,15.69,15.9,15.34,15.9,20700,5.89196155235552,5.97082145841,5.76052837559807,5.97082145841,55123.0684575931,0.0,1.0
2001-10-08,15.39,15.6,15.35,15.6,3800,5.77930454370628,5.85816444976075,5.76428360921971,5.85816444976075,10119.2106347272,0.0,1.0
2001-10-09,15.23,15.5,15.05,15.4,18800,5.71922080576001,5.82061211354433,5.65162660057047,5.78305977732792,50063.4631402295,0.0,1.0
2001-10-10,16.0,16.0,15.3,15.3,21000,6.00837379462641,6.00837379462641,5.7455074411115,5.7455074411115,55921.9535077031,0.0,1.0
2001-10-11,15.99,16.1,15.76,15.88,38500,6.00461856100477,6.04592613084283,5.91824818770701,5.96331099116671,102523.581430789,0.0,1.0
2001-10-12,15.75,15.99,15.59,15.99,3700,5.91449295408537,6.00461856100477,5.85440921613911,6.00461856100477,9852.91561802389,0.0,1.0
2001-10-15,16.0,16.0,15.5,15.55,32500,6.00837379462641,6.00837379462641,5.82061211354433,5.83938828165254,86545.8804285882,0.0,1.0
2001-10-16,16.1,16.2,15.85,15.99,76700,6.04592613084283,6.08347846705924,5.95204529030179,6.00461856100477,204248.277811468,0.0,1.0
2001-10-17,15.25,16.18,15.25,16.14,29000,5.7267312730033,6.07596799981596,5.7267312730033,6.06094706532939,77225.554843971,0.0,1.0
2001-10-18,15.54,16.1,15.44,16.07,22400,5.8356330480309,6.04592613084283,5.79808071181449,6.0346604299779,59650.08374155,0.0,1.0
2001-10-19,16.0,16.15,15.44,15.44,30200,6.00837379462641,6.06470229895103,5.79808071181449,5.79808071181449,80421.0950444112,0.0,1.0
2001-10-22,16.49,16.5,16.0,16.07,27100,6.19238024208684,6.19613547570848,6.00837379462641,6.0346604299779,72165.9495266074,0.0,1.0
2001-10-23,16.33,16.64,16.15,16.49,38000,6.13229650414058,6.24870874641147,6.06470229895103,6.19238024208684,101192.106347272,0.0,1.0
2001-10-24,16.45,16.71,16.4,16.48,27600,6.17735930760028,6.27499538176296,6.15858313949207,6.1886250084652,73497.4246101241,0.0,1.0
2001-10-25,17.0,17.0,16.15,16.4,53700,6.38389715679056,6.38389715679056,6.06470229895103,6.15858313949207,143000.423969698,0.0,1.0
2001-10-26,16.75,17.0,16.61,16.92,48900,6.29001631624952,6.38389715679056,6.23744304554654,6.35385528781743,130218.263167937,0.0,1.0
2001-10-29,15.35,16.85,15.35,16.85,30500,5.76428360921971,6.32756865246594,5.76428360921971,6.32756865246594,81219.9800945213,0.0,1.0
2001-10-30,15.92,16.31,15.53,16.31,30500,5.97833192565328,6.1247860368973,5.83187781440926,6.1247860368973,81219.9800945212,0.0,1.0
2001-10-31,15.5,16.33,15.5,15.93,17300,5.82061211354433,6.13229650414058,5.82061211354433,5.98208715927492,46069.0378896793,0.0,1.0
2001-11-01,16.05,16.15,15.5,15.79,20600,6.02714996273462,6.06470229895103,5.82061211354433,5.92951388857194,54856.7734408897,0.0,1.0
2001-11-02,15.75,16.1,15.75,15.97,23500,5.91449295408537,6.04592613084283,5.91449295408537,5.99710809376149,62579.3289252869,0.0,1.0
2001-11-05,15.95,16.26,15.71,16.25,38200,5.9895976265182,6.10600986878909,5.89947201959881,6.10225463516745,101724.696380679,0.0,1.0
2001-11-06,16.37,16.39,15.85,16.0,25300,6.14731743862715,6.15482790587043,5.95204529030179,6.00837379462641,67372.6392259471,0.0,1.0
2001-11-07,16.34,16.59,16.34,16.59,14100,6.13605173776222,6.22993257830326,6.13605173776222,6.22993257830326,37547.5973551721,0.0,1.0
2001-11-08,15.99,16.5,15.99,16.23,22400,6.00461856100477,6.19613547570848,6.00461856100477,6.09474416792416,59650.08374155,0.0,1.0
2001-11-09,15.99,16.15,15.99,16.15,9600,6.00461856100477,6.06470229895103,6.00461856100477,6.06470229895103,25564.3216035214,0.0,1.0
2001-11-12,16.25,16.64,16.05,16.39,19700,6.10225463516745,6.24870874641147,6.02714996273462,6.15482790587043,52460.1182905596,0.0,1.0
2001-11-13,15.95,16.44,15.93,16.06,26800,5.9895976265182,6.17360407397864,5.98208715927492,6.03090519635626,71367.0644764974,0.0,1.0
2001-11-14,16.77,16.77,15.76,15.76,28600,6.29752678349281,6.29752678349281,5.91824818770701,5.91824818770701,76160.3747771576,0.0,1.0
2001-11-15,16.25,16.79,16.15,16.15,28300,6.10225463516745,6.30503725073609,6.06470229895103,6.06470229895103,75361.4897270475,0.0,1.0
2001-11-16,16.5,16.7,16.25,16.32,33000,6.19613547570848,6.27124014814131,6.10225463516745,6.12854127051894,87877.355512105,0.0,1.0
2001-11-19,16.35,16.53,16.25,16.25,24400,6.13980697138386,6.20740117657341,6.10225463516745,6.10225463516745,64975.984075617,0.0,1.0
2001-11-20,16.35,16.9,16.3,16.3,20600,6.13980697138386,6.34634482057414,6.12103080327566,6.12103080327566,54856.7734408898,0.0,1.0
2001-11-21,16.5,16.5,16.3,16.5,15200,6.19613547570848,6.19613547570848,6.12103080327566,6.19613547570848,40476.842538909,0.0,1.0
2001-11-23,16.4,16.5,16.25,16.5,28800,6.15858313949207,6.19613547570848,6.10225463516745,6.19613547570848,76692.9648105643,0.0,1.0
2001-11-26,16.42,16.75,16.25,16.32,23300,6.16609360673535,6.29001631624952,6.10225463516745,6.12854127051894,62046.7388918802,0.0,1.0
2001-11-27,16.3,16.75,16.25,16.4,49800,6.12103080327566,6.29001631624952,6.10225463516745,6.15858313949207,132614.918318267,0.0,1.0
2001-11-28,16.7,16.75,16.3,16.75,16600,6.27124014814131,6.29001631624952,6.12103080327566,6.29001631624952,44204.9727727559,0.0,1.0
2001-11-29,16.7,16.7,16.39,16.39,39900,6.27124014814131,6.27124014814131,6.15482790587043,6.15482790587043,106251.711664636,0.0,1.0
2001-11-30,16.41,16.71,16.41,16.6,49500,6.16233837311371,6.27499538176296,6.16233837311371,6.2336878119249,131816.033268157,0.0,1.0
2001-12-03,16.33,16.46,16.32,16.46,19800,6.13229650414058,6.18111454122192,6.12854127051894,6.18111454122192,52726.413307263,0.0,1.0
2001-12-04,16.48,16.75,16.35,16.39,11400,6.1886250084652,6.29001631624952,6.13980697138386,6.15482790587043,30357.6319041817,0.0,1.0
2001-12-05,16.47,17.0,16.33,16.48,36500,6.24119827916818,6.44203829665204,6.18814619907811,6.24498771346033,96320.4457077626,0.15,1.0
2001-12-06,16.5,16.5,16.21,16.5,36800,6.25256658204463,6.25256658204463,6.14267298757233,6.25256658204463,97112.1206039907,0.0,1.0
2001-12-07,16.35,16.5,16.25,16.5,24700,6.1957250676624,6.25256658204463,6.15783072474092,6.25256658204463,65181.2331227873,0.0,1.0
2001-12-10,16.16,16.73,16.16,16.35,17800,6.12372581611159,6.33972357076404,6.12372581611159,6.1957250676624,46972.710509539,0.0,1.0
2001-12-11,16.67,16.74,16.15,16.16,18100,6.31698696501115,6.34351300505618,6.11993638181944,6.12372581611159,47764.3854057672,0.0,1.0
2001-12-12,16.9,16.9,16.2,16.2,28900,6.40414395373056,6.40414395373056,6.13888355328018,6.13888355328018,76264.6816699818,0.0,1.0
2001-12-13,16.7,17.0,16.51,16.99,21100,6.32835526788759,6.44203829665204,6.25635601633678,6.43824886235989,55681.1343680491,0.0,1.0
2001-12-14,17.12,17.12,16.71,16.75,28000,6.48751150815782,6.48751150815782,6.33214470217974,6.34730243934833,73889.6569812973,0.0,1.0
2001-12-17,17.5,17.5,16.56,16.56,45600,6.63151001125945,6.63151001125945,6.27530318779752,6.27530318779752,120334.584226684,0.0,1.0
2001-12-18,17.75,18.05,16.74,17.15,45100,6.72624586856316,6.83992889732761,6.34351300505618,6.49887981103426,119015.126066304,0.0,1.0
2001-12-19,17.38,17.75,17.1,17.38,24700,6.58603679975367,6.72624586856316,6.47993263957352,6.58603679975367,65181.2331227873,0.0,1.0
2001-12-20,16.74,17.5,16.74,17.3,43000,6.34351300505618,6.63151001125945,6.34351300505618,6.55572132541649,113473.401792707,0.0,1.0
2001-12-21,17.74,17.75,16.1,17.15,175100,6.72245643427101,6.72624586856316,6.1009892103587,6.49887981103426,462074.247765184,0.0,1.0
2001-12-24,17.46,17.65,17.26,17.26,19500,6.61635227409086,6.68835152564168,6.5405635882479,6.5405635882479,51458.8682548321,0.0,1.0
2001-12-26,17.74,17.74,17.5,17.5,18600,6.72245643427101,6.72245643427101,6.63151001125945,6.63151001125945,49083.8435661475,0.0,1.0
2001-12-27,17.68,18.09,17.65,17.74,34900,6.69971982851812,6.8550866344962,6.68835152564168,6.72245643427101,92098.1795945456,0.0,1.0
2001-12-28,17.74,18.25,17.64,17.64,15000,6.72245643427101,6.91571758317057,6.68456209134953,6.68456209134953,39583.7448114093,0.0,1.0
2001-12-31,17.65,18.15,17.64,18.15,38400,6.68835152564168,6.87782324024909,6.68456209134953,6.87782324024909,101334.386717208,0.0,1.0
2002-01-02,17.46,17.76,17.18,17.76,35700,6.61635227409086,6.73003530285531,6.51024811391071,6.73003530285531,94209.3126511541,0.0,1.0
2002-01-03,17.7,18.0,17.36,18.0,70800,6.70729869710242,6.82098172586687,6.57845793116938,6.82098172586687,186835.275509852,0.0,1.0
2002-01-04,17.6,18.37,17.58,17.61,40500,6.66940435418094,6.96119079467635,6.66182548559664,6.67319378847308,106876.110990805,0.0,1.0
2002-01-07,16.73,17.94,16.68,17.76,46400,6.33972357076404,6.79824512011398,6.3207763993033,6.73003530285531,122445.717283293,0.0,1.0
2002-01-08,17.82,17.87,16.69,16.79,33600,6.7527719086082,6.77171908006894,6.32456583359544,6.36246017651693,88667.5883775567,0.0,1.0
2002-01-09,17.1,18.06,17.1,18.0,37300,6.47993263957352,6.84371833161975,6.47993263957352,6.82098172586687,98431.5787643711,0.0,1.0
2002-01-10,17.1,17.6,17.1,17.15,36900,6.47993263957352,6.66940435418094,6.47993263957352,6.49887981103426,97376.0122360668,0.0,1.0
2002-01-11,16.81,17.49,16.7,17.05,40700,6.37003904510122,6.6277205769673,6.32835526788759,6.46098546811278,107403.894254957,0.0,1.0
2002-01-14,16.49,17.04,16.33,17.04,50500,6.24877714775248,6.45719603382063,6.18814619907811,6.45719603382063,133265.274198411,0.0,1.0
2002-01-15,16.5,16.61,16.35,16.35,24200,6.25256658204463,6.29425035925826,6.1957250676624,6.1957250676624,63861.7749624069,0.0,1.0
2002-01-16,17.06,17.3,16.6,16.7,17600,6.46477490240493,6.55572132541649,6.29046092496611,6.32835526788759,46444.9272453869,0.0,1.0
2002-01-17,17.2,17.2,16.7,17.15,22400,6.517826982495,6.517826982495,6.32835526788759,6.49887981103426,59111.7255850379,0.0,1.0
2002-01-18,15.65,17.2,15.65,17.2,33900,5.93046466721202,6.517826982495,5.93046466721202,6.517826982495,89459.263273785,0.0,1.0
2002-01-22,15.71,16.45,15.61,15.61,33300,5.95320127296491,6.23361941058389,5.91530693004343,5.91530693004343,87875.9134813286,0.0,1.0
2002-01-23,16.73,16.94,15.75,16.94,29200,6.33972357076404,6.41930169089915,5.96835901013351,6.41930169089915,77056.35656621,0.0,1.0
2002-01-24,16.79,16.8,16.5,16.77,14400,6.36246017651693,6.36624961080908,6.25256658204463,6.35488130793263,38000.3950189529,0.0,1.0
2002-01-25,16.8,16.93,16.75,16.8,63000,6.36624961080908,6.415512256607,6.34730243934833,6.36624961080908,166251.728207919,0.0,1.0
2002-01-28,17.0,17.0,16.75,16.81,53000,6.44203829665204,6.44203829665204,6.34730243934833,6.37003904510122,139862.565000313,0.0,1.0
2002-01-29,16.5,16.9,16.5,16.76,76500,6.25256658204463,6.40414395373056,6.25256658204463,6.35109187364048,201877.098538187,0.0,1.0
2002-01-30,17.2,17.21,16.45,16.46,64900,6.517826982495,6.52161641678715,6.23361941058389,6.23740884487603,171265.669217364,0.0,1.0
2002-01-31,16.8,16.95,16.77,16.95,14100,6.36624961080908,6.4230911251913,6.35488130793263,6.4230911251913,37208.7201227247,0.0,1.0
2002-02-01,16.5,16.82,16.5,16.82,21200,6.25256658204463,6.37382847939337,6.25256658204463,6.37382847939337,55945.0260001251,0.0,1.0
2002-02-04,16.49,16.73,16.49,16.57,23600,6.24877714775248,6.33972357076404,6.24877714775248,6.27909262208966,62278.4251699506,0.0,1.0
2002-02-05,16.55,16.65,16.33,16.45,24700,6.27151375350537,6.30940809642685,6.18814619907811,6.23361941058389,65181.2331227873,0.0,1.0
2002-02-06,16.22,16.52,16.2,16.3,32100,6.14646242186448,6.26014545062892,6.13888355328018,6.17677789620166,84709.2138964158,0.0,1.0
2002-02-07,16.29,16.42,16.22,16.42,20900,6.17298846190951,6.22225110770744,6.14646242186448,6.22225110770744,55153.3511038969,0.0,1.0
2002-02-08,16.35,16.35,16.0,16.29,28200,6.1957250676624,6.1957250676624,6.06309486743721,6.17298846190951,74417.4402454495,0.0,1.0
2002-02-11,16.03,16.37,15.85,16.03,65900,6.07446317031366,6.2033039362467,6.00625335305499,6.07446317031366,173904.585538125,0.0,1.0
2002-02-12,15.8,16.28,15.8,16.28,32700,5.98730618159425,6.16919902761737,5.98730618159425,6.16919902761737,86292.5636888722,0.0,1.0
2002-02-13,16.15,16.18,15.85,15.85,102600,6.11993638181944,6.13130468469588,6.00625335305499,6.00625335305499,270752.814510039,0.0,1.0
2002-02-14,15.8,16.24,15.78,16.07,53800,5.98730618159425,6.15404129044877,5.97972731300995,6.08962090748225,141973.698056921,0.0,1.0
2002-02-15,15.83,16.05,15.71,15.8,58200,5.99867448447069,6.08204203889796,5.95320127296491,5.98730618159425,153584.929868268,0.0,1.0
2002-02-19,15.75,16.05,15.75,16.0,50700,5.96835901013351,6.08204203889796,5.96835901013351,6.06309486743721,133793.057462563,0.0,1.0
2002-02-20,15.9,16.05,15.75,16.05,117900,6.02520052451573,6.08204203889796,5.96835901013351,6.08204203889796,311128.234217677,0.0,1.0
2002-02-21,15.76,16.05,15.65,16.05,90500,5.97214844442566,6.08204203889796,5.93046466721202,6.08204203889796,238821.927028836,0.0,1.0
2002-02-22,16.0,16.05,15.65,15.92,73600,6.06309486743721,6.08204203889796,5.93046466721202,6.03277939310003,194224.241207982,0.0,1.0
2002-02-25,15.95,16.0,15.85,15.85,91000,6.04414769597647,6.06309486743721,6.00625335305499,6.00625335305499,240141.385189216,0.0,1.0
2002-02-26,15.91,16.0,15.9,16.0,17500,6.02898995880788,6.06309486743721,6.02520052451573,6.06309486743721,46181.0356133108,0.0,1.0
2002-02-27,16.0,16.05,15.83,16.0,45400,6.06309486743721,6.08204203889796,5.99867448447069,6.06309486743721,119806.800962532,0.0,1.0
2002-02-28,15.77,16.0,15.75,16.0,37000,5.9759378787178,6.06309486743721,5.96835901013351,6.06309486743721,97639.9038681429,0.0,1.0
2002-03-01,15.95,16.0,15.75,15.81,43900,6.04414769597647,6.06309486743721,5.96835901013351,5.9910956158864,115848.426481391,0.0,1.0
2002-03-04,16.0,16.04,15.91,15.99,41200,6.06309486743721,6.07825260460581,6.02898995880788,6.05930543314507,108723.352415338,0.0,1.0
2002-03-05,15.91,16.03,15.72,15.99,77000,6.02898995880788,6.07446317031366,5.95699070725706,6.05930543314507,203196.556698568,0.0,1.0
2002-03-06,16.0,16.0,15.8,15.91,36700,6.11993638181944,6.11993638181944,6.04343717704669,6.0855117396717,95948.7098173767,0.15,1.0
2002-03-07,16.0,16.0,15.91,16.0,11100,6.11993638181944,6.11993638181944,6.0855117396717,6.11993638181944,29019.9095087979,0.0,1.0
2002-03-08,15.98,16.0,15.76,15.97,23800,6.11228646134216,6.11993638181944,6.02813733609215,6.10846150110353,62222.869036882,0.0,1.0
2002-03-11,15.87,16.0,15.76,15.83,34000,6.07021189871715,6.11993638181944,6.02813733609215,6.05491205776261,88889.8129098314,0.0,1.0
2002-03-12,15.95,16.0,15.79,15.97,15500,6.10081158062625,6.11993638181944,6.03961221680806,6.10846150110353,40523.2970618349,0.0,1.0
2002-03-13,15.99,15.99,15.85,15.9,22400,6.1161114215808,6.1161114215808,6.06256197823988,6.08168677943307,58562.7002700065,0.0,1.0
2002-03-14,15.95,15.95,15.85,15.95,40100,6.10081158062625,6.10081158062625,6.06256197823988,6.10081158062625,104837.69110836,0.0,1.0
2002-03-15,15.99,15.99,15.65,15.7,68500,6.1161114215808,6.1161114215808,5.98606277346714,6.00518757466032,179086.82895069,0.0,1.0
2002-03-18,15.87,16.0,15.75,15.98,60900,6.07021189871715,6.11993638181944,6.02431237585351,6.11228646134216,159217.34135908,0.0,1.0
2002-03-19,15.78,15.98,15.78,15.82,22500,6.03578725656942,6.11228646134216,6.03578725656942,6.05108709752397,58824.1408962119,0.0,1.0
2002-03-20,15.86,15.97,15.82,15.97,28400,6.06638693847852,6.10846150110353,6.05108709752397,6.10846150110353,74249.1378423297,0.0,1.0
2002-03-21,16.06,16.06,15.88,16.06,65400,6.14288614325126,6.14288614325126,6.07403685895579,6.14288614325126,170982.169538323,0.0,1.0
2002-03-22,15.8,16.0,15.75,15.99,65400,6.04343717704669,6.11993638181944,6.02431237585351,6.1161114215808,170982.169538323,0.0,1.0
2002-03-25,15.71,15.93,15.7,15.83,32000,6.00901253489896,6.09316166014898,6.00518757466032,6.05491205776261,83661.0003857236,0.0,1.0
2002-03-26,15.86,15.86,15.72,15.79,40500,6.06638693847852,6.06638693847852,6.0128374951376,6.03961221680806,105883.453613181,0.0,1.0
2002-03-27,15.9,15.95,15.73,15.73,46600,6.08168677943307,6.10081158062625,6.01666245537623,6.01666245537623,121831.33181171,0.0,1.0
2002-03-28,15.72,15.95,15.72,15.8,11900,6.0128374951376,6.10081158062625,6.0128374951376,6.04343717704669,31111.434518441,0.0,1.0
2002-04-01,15.8,15.92,15.72,15.92,30000,6.04343717704669,6.08933669991034,6.0128374951376,6.08933669991034,78432.187861616,0.0,1.0
2002-04-02,16.05,16.16,15.78,15.9,51200,6.13906118301262,6.18113574563763,6.03578725656942,6.08168677943307,133857.600617158,0.0,1.0
2002-04-03,16.01,16.17,16.0,16.05,34100,6.12376134205808,6.18496070587627,6.11993638181944,6.13906118301262,89151.2535360367,0.0,1.0
2002-04-04,16.17,16.2,16.0,16.0,54400,6.18496070587627,6.19643558659218,6.11993638181944,6.11993638181944,142223.70065573,0.0,1.0
2002-04-05,16.2,16.35,16.09,16.15,33800,6.19643558659218,6.25380999017174,6.15436102396717,6.17731078539899,88366.9316574206,0.0,1.0
2002-04-08,16.91,16.91,16.1,16.1,76800,6.46800776353542,6.46800776353542,6.15818598420581,6.15818598420581,200786.400925737,0.0,1.0
2002-04-09,16.8,16.98,16.65,16.74,31100,6.42593320091041,6.49478248520588,6.36855879733085,6.40298343947859,81308.0347498752,0.0,1.0
2002-04-10,17.4,17.7,16.92,16.92,166000,6.65543081522864,6.77017962238775,6.47183272377406,6.47183272377406,433991.439500941,0.0,1.0
2002-04-11,17.29,17.75,17.24,17.65,46800,6.61335625260363,6.78930442358094,6.59423145141044,6.75105482119457,122354.213064121,0.0,1.0
2002-04-12,17.93,18.0,17.32,17.4,76600,6.85815370787641,6.88492842954687,6.62483113331954,6.65543081522864,200263.519673326,0.0,1.0
2002-04-15,17.71,18.0,17.67,18.0,30300,6.77400458262639,6.88492842954687,6.75870474167184,6.88492842954687,79216.5097402321,0.0,1.0
2002-04-16,18.67,18.82,17.65,17.75,129500,7.14120076553556,7.19857516911511,6.75105482119457,6.78930442358094,338565.610935975,0.0,1.0
2002-04-17,18.68,18.9,18.4,18.43,78600,7.14502572577419,7.22917485102421,7.03792683909235,7.04940171980826,205492.332197434,0.0,1.0
2002-04-18,18.87,18.87,18.26,18.53,79200,7.2176999703083,7.2176999703083,6.98437739575143,7.08765132219464,207060.975954666,0.0,1.0
2002-04-19,18.79,19.16,18.69,18.87,82800,7.1871002883992,7.32862381722878,7.14885068601283,7.2176999703083,216472.83849806,0.0,1.0
2002-04-22,18.89,19.05,18.72,18.72,88600,7.22534989078557,7.28654925460377,7.16032556672874,7.16032556672874,231636.394817972,0.0,1.0
2002-04-23,18.84,18.9,18.5,18.83,51600,7.20622508959239,7.22917485102421,7.07617644147872,7.20240012935375,134903.363121979,0.0,1.0
2002-04-24,18.7,19.0,18.66,18.71,61600,7.15267564625147,7.26742445341058,7.13737580529692,7.1565006064901,161047.425742518,0.0,1.0
2002-04-25,18.87,18.95,18.61,18.7,44200,7.2176999703083,7.2482996522174,7.11825100410373,7.15267564625147,115556.756782781,0.0,1.0
2002-04-26,18.67,18.91,18.67,18.7,43700,7.14120076553556,7.23299981126285,7.14120076553556,7.15267564625147,114249.553651754,0.0,1.0
2002-04-29,18.89,18.91,18.66,18.67,53100,7.22534989078557,7.23299981126285,7.13737580529692,7.14120076553556,138824.97251506,0.0,1.0
2002-04-30,18.97,19.0,18.83,18.83,91500,7.25594957269467,7.26742445341058,7.20240012935375,7.20240012935375,239218.172977928,0.0,1.0
2002-05-01,19.17,19.35,18.94,19.0,111000,7.33244877746741,7.40129806176288,7.24447469197876,7.26742445341058,290199.095087979,0.0,1.0
2002-05-02,19.75,19.85,19.2,19.34,118500,7.55429647130837,7.59254607369474,7.34392365818332,7.39747310152424,309807.142053383,0.0,1.0
2002-05-03,19.82,19.88,19.2,19.2,54900,7.58107119297883,7.60402095441065,7.34392365818332,7.34392365818332,143530.903786757,0.0,1.0
2002-05-06,19.86,20.0,19.81,19.81,38600,7.59637103393338,7.6499204772743,7.57724623274019,7.57724623274019,100916.081715279,0.0,1.0
2002-05-07,19.59,20.0,19.56,19.87,24300,7.49309710749017,7.6499204772743,7.48162222677426,7.60019599417201,63530.0721679089,0.0,1.0
2002-05-08,19.83,20.0,19.56,19.86,33300,7.58489615321747,7.6499204772743,7.48162222677426,7.59637103393338,87059.7285263936,0.0,1.0
2002-05-09,19.83,20.36,19.83,20.0,57700,7.58489615321747,7.78761904586523,7.58489615321747,7.6499204772743,150851.241320508,0.0,1.0
2002-05-10,19.4,20.22,19.0,19.85,71400,7.42042286295607,7.73406960252431,7.26742445341058,7.59254607369474,186668.607110646,0.0,1.0
2002-05-13,19.86,20.0,19.05,19.4,78700,7.59637103393338,7.6499204772743,7.28654925460377,7.42042286295607,205753.772823639,0.0,1.0
2002-05-14,19.51,20.17,19.43,19.86,55300,7.46249742558108,7.71494480133113,7.43189774367198,7.59637103393338,144576.666291579,0.0,1.0
2002-05-15,19.63,19.9,19.14,19.9,88200,7.50839694844472,7.61167087488792,7.3209738967515,7.61167087488792,230590.632313151,0.0,1.0
2002-05-16,19.11,19.79,18.81,19.75,36100,7.30949901603559,7.56959631226292,7.19475020887648,7.55429647130837,94380.0660601445,0.0,1.0
2002-05-17,19.25,19.5,19.07,19.1,46800,7.36304845937651,7.45867246534244,7.29419917508104,7.30567405579695,122354.213064121,0.0,1.0
2002-05-20,19.16,19.3,19.07,19.26,51400,7.32862381722878,7.3821732605697,7.29419917508104,7.36687341961515,134380.481869568,0.0,1.0
2002-05-21,19.12,19.53,18.75,19.16,52800,7.31332397627423,7.47014734605835,7.17180044744465,7.32862381722878,138040.650636444,0.0,1.0
2002-05-22,19.02,19.39,18.73,19.15,33300,7.27507437388786,7.41659790271743,7.16415052696738,7.32479885699014,87059.7285263936,0.0,1.0
2002-05-23,19.06,19.11,18.65,18.66,101300,7.2903742148424,7.30949901603559,7.13355084505828,7.13737580529692,264839.354346057,0.0,1.0
2002-05-24,19.04,19.19,18.5,19.19,49000,7.28272429436513,7.34009869794469,7.07617644147872,7.34009869794469,128105.906840639,0.0,1.0
2002-05-28,18.8,19.0,18.45,19.0,44100,7.19092524863784,7.26742445341058,7.05705164028554,7.26742445341058,115295.316156575,0.0,1.0
2002-05-29,18.65,18.96,18.0,18.96,77800,7.13355084505828,7.25212461245603,6.88492842954687,7.25212461245603,203400.807187791,0.0,1.0
2002-05-30,19.0,19.12,17.9,18.88,92400,7.26742445341058,7.31332397627423,6.8466788271605,7.22152493054694,241571.138613777,0.0,1.0
2002-05-31,18.65,19.34,18.19,18.35,64800,7.13355084505828,7.39747310152424,6.95760267408097,7.01880203789917,169413.52578109,0.0,1.0
2002-06-03,18.5,18.92,18.0,18.42,65400,7.07617644147872,7.23682477150149,6.88492842954687,7.04557675956963,170982.169538323,0.0,1.0
2002-06-04,18.4,18.65,18.0,18.11,39600,7.03792683909235,7.13355084505828,6.88492842954687,6.92700299217188,103530.487977333,0.0,1.0
2002-06-05,18.35,18.74,17.7,18.0,70300,7.07617644147872,7.22656929227854,6.82552169014569,6.94120849845324,182302.548653016,0.15,1.0
2002-06-06,17.97,18.6,17.8,18.28,70000,6.92963981762249,7.17258211506835,6.86408395958154,7.04918285287363,181524.586140983,0.0,1.0
2002-06-07,18.4,18.56,17.5,17.8,65300,7.09545757619665,7.15715720729401,6.74839715127399,6.86408395958154,169336.506785803,0.0,1.0
2002-06-10,18.64,18.64,18.09,18.39,24300,7.18800702284269,7.18800702284269,6.97591454094551,7.09160134925307,63014.9634746556,0.0,1.0
2002-06-11,18.5,18.67,18.11,18.11,43700,7.1340198456325,7.19957570367345,6.98362699483268,6.98362699483268,113323.205919442,0.0,1.0
2002-06-12,18.62,18.89,18.26,18.36,51000,7.18029456895552,7.28441269643232,7.04147039898646,7.08003266842231,132253.627045573,0.0,1.0
2002-06-13,18.2,18.61,17.92,18.61,52500,7.01833303732495,7.17643834201194,6.91035868290456,7.17643834201194,136143.439605737,0.0,1.0
2002-06-14,19.6,19.6,17.4,17.9,44600,7.55820480942687,7.55820480942687,6.70983488183814,6.90264622901739,115657.093455541,0.0,1.0
2002-06-17,20.03,20.04,19.07,19.41,125500,7.72402256800103,7.72787879494461,7.35382478141685,7.48493649749875,325447.650867048,0.0,1.0
2002-06-18,20.01,20.11,19.94,20.04,117400,7.71631011411386,7.75487238354971,7.68931652550876,7.72787879494461,304442.663042163,0.0,1.0
2002-06-19,19.17,20.42,18.94,19.81,56200,7.39238705085271,7.87441541880085,7.30369383115025,7.63918557524215,145738.310587475,0.0,1.0
2002-06-20,19.59,19.8,18.95,18.95,65000,7.55434858248328,7.63532934829857,7.30755005809383,7.30755005809383,168558.54427377,0.0,1.0
2002-06-21,19.93,20.15,19.43,19.51,88400,7.68546029856518,7.77029729132405,7.49264895138592,7.5234987669346,229239.620212327,0.0,1.0
2002-06-24,19.87,20.44,19.36,19.93,76400,7.66232293690367,7.88212787268802,7.46565536278082,7.68546029856518,198121.119731016,0.0,1.0
2002-06-25,19.93,20.42,19.55,19.88,46900,7.68546029856518,7.87441541880085,7.53892367470894,7.66617916384725,121621.472714459,0.0,1.0
2002-06-26,20.31,20.39,19.55,19.71,77100,7.83199692242141,7.86284673797009,7.53892367470894,7.6006233058063,199936.365592426,0.0,1.0
2002-06-27,19.99,20.5,19.7,20.29,74800,7.70859766022669,7.90526523434953,7.59676707886272,7.82428446853424,193971.986333508,0.0,1.0
2002-06-28,19.57,20.1,19.46,19.99,151400,7.54663612859611,7.75101615660612,7.50421763221668,7.70859766022669,392611.747739212,0.0,1.0
2002-07-01,19.59,19.92,19.15,19.88,104600,7.55434858248328,7.68160407162159,7.38467459696554,7.66617916384725,271249.595862098,0.0,1.0
2002-07-02,19.54,19.75,19.15,19.7,85200,7.53506744776536,7.61604821358064,7.38467459696554,7.59676707886272,220941.353417311,0.0,1.0
2002-07-03,18.9,19.5,18.8,19.02,41800,7.28826892337591,7.51964253999102,7.24970665394006,7.33454364669893,108396.110009901,0.0,1.0
2002-07-05,18.88,19.09,18.68,19.09,118300,7.28055646948874,7.36153723530402,7.20343193061703,7.36153723530402,306776.550578261,0.0,1.0
2002-07-08,18.85,19.32,18.6,18.67,47600,7.26898778865798,7.45023045500648,7.17258211506835,7.19957570367345,123436.718575869,0.0,1.0
2002-07-09,18.88,18.99,18.66,18.66,20100,7.28055646948874,7.32297496586817,7.19571947672986,7.19571947672986,52123.4883061965,0.0,1.0
2002-07-10,19.13,19.15,18.48,18.67,33400,7.37696214307836,7.38467459696554,7.12630739174533,7.19957570367345,86613.1596729834,0.0,1.0
2002-07-11,18.92,19.33,18.43,18.82,46200,7.29598137726308,7.45408668195007,7.10702625702741,7.25741910782723,119806.226853049,0.0,1.0
2002-07-12,18.42,18.99,18.41,18.99,33400,7.10317003008382,7.32297496586817,7.09931380314024,7.32297496586817,86613.1596729834,0.0,1.0
2002-07-15,18.29,18.89,18.23,18.42,63000,7.05303907981721,7.28441269643232,7.0299017181557,7.10317003008382,163372.127526885,0.0,1.0
2002-07-16,18.4,18.61,18.23,18.23,72500,7.09545757619665,7.17643834201194,7.0299017181557,7.0299017181557,188007.60707459,0.0,1.0
2002-07-17,18.41,18.41,18.23,18.29,46700,7.09931380314024,7.09931380314024,7.0299017181557,7.05303907981721,121102.83103977,0.0,1.0
2002-07-18,17.3,18.4,17.3,18.22,45800,6.67127261240229,7.09545757619665,6.67127261240229,7.02604549121212,118768.943503672,0.0,1.0
2002-07-19,17.59,18.39,17.1,17.28,91900,6.78310319376625,7.09160134925307,6.59414807353058,6.66356015851512,238315.849519377,0.0,1.0
2002-07-22,18.74,18.85,17.55,17.55,99600,7.22656929227854,7.26898778865798,6.76767828599191,6.76767828599191,258283.553994885,0.0,1.0
2002-07-23,16.92,18.8,16.55,18.75,71800,6.52473598854605,7.24970665394006,6.3820555916334,7.23042551922213,186192.36121318,0.0,1.0
2002-07-24,17.48,17.95,16.95,17.69,83900,6.74068469738682,6.92192736373532,6.5363046693768,6.82166546320211,217570.182531835,0.0,1.0
2002-07-25,18.45,18.67,17.49,17.54,125200,7.11473871091458,7.19957570367345,6.7445409243304,6.76382205904833,324669.688355015,0.0,1.0
2002-07-26,19.67,19.67,17.95,17.96,79700,7.58519839803196,7.58519839803196,6.92192736373532,6.9257835906789,206678.707363377,0.0,1.0
2002-07-29,20.0,20.0,19.25,19.25,56700,7.71245388717027,7.71245388717027,7.42323686640139,7.42323686640139,147034.914774196,0.0,1.0
2002-07-30,19.67,19.98,19.65,19.83,72500,7.58519839803196,7.7047414332831,7.57748594414479,7.64689802912932,188007.60707459,0.0,1.0
2002-07-31,18.85,19.76,18.76,19.76,64800,7.26898778865798,7.61990444052423,7.23428174616572,7.61990444052423,168039.902599082,0.0,1.0
2002-08-01,18.3,18.94,18.16,18.77,31900,7.0568953067608,7.30369383115025,7.00290812955061,7.2381379731093,82723.3471128194,0.0,1.0
2002-08-02,17.65,18.74,17.65,18.46,69600,6.80624055542776,7.22656929227854,6.80624055542776,7.11859493785816,180487.302791606,0.0,1.0
2002-08-05,17.58,17.81,17.37,17.76,43700,6.77924696682267,6.86794018652513,6.69826620100738,6.8486590518072,113323.205919442,0.0,1.0
2002-08-06,18.01,18.5,17.36,17.5,62700,6.94506472539683,7.1340198456325,6.6944099740638,6.74839715127399,162594.165014852,0.0,1.0
2002-08-07,18.01,18.09,17.42,17.72,67500,6.94506472539683,6.97591454094551,6.71754733572531,6.83323414403286,175041.565207377,0.0,1.0
2002-08-08,18.57,18.57,17.76,18.01,75500,7.1610134342376,7.1610134342376,6.8486590518072,6.94506472539683,195787.232194917,0.0,1.0
2002-08-09,17.98,18.03,17.81,18.03,43900,6.93349604456608,6.952777179284,6.86794018652513,6.952777179284,113841.847594131,0.0,1.0
2002-08-12,18.01,18.01,17.75,18.01,45600,6.94506472539683,6.94506472539683,6.84480282486362,6.94506472539683,118250.301828983,0.0,1.0
2002-08-13,17.51,18.01,17.51,17.92,56100,6.75225337821757,6.94506472539683,6.75225337821757,6.91035868290456,145478.989750131,0.0,1.0
2002-08-14,18.38,18.51,17.5,17.5,54000,7.08774512230948,7.13787607257609,6.74839715127399,6.74839715127399,140033.252165901,0.0,1.0
2002-08-15,17.85,18.38,17.84,18.38,13400,6.88336509429947,7.08774512230948,6.87950886735588,7.08774512230948,34748.992204131,0.0,1.0
2002-08-16,18.55,18.55,17.85,17.95,22100,7.15330098035043,7.15330098035043,6.88336509429947,6.92192736373532,57309.9050530818,0.0,1.0
2002-08-19,18.5,18.76,17.95,17.95,74000,7.1340198456325,7.23428174616572,6.92192736373532,6.92192736373532,191897.419634754,0.0,1.0
2002-08-20,18.15,18.4,18.05,18.4,126400,6.99905190260702,7.09545757619665,6.96048963317117,7.09545757619665,327781.538403147,0.0,1.0
2002-08-21,18.49,18.5,18.04,18.04,49900,7.13016361868892,7.1340198456325,6.95663340622758,6.95663340622758,129401.097834786,0.0,1.0
2002-08-22,18.3,18.5,18.09,18.5,53300,7.0568953067608,7.1340198456325,6.97591454094551,7.1340198456325,138218.006304491,0.0,1.0
2002-08-23,18.05,18.33,17.94,18.27,44300,6.96048963317117,7.06846398759155,6.91807113679173,7.04532662593004,114879.130943508,0.0,1.0
2002-08-26,19.0,19.0,17.94,17.94,25200,7.32683119281176,7.32683119281176,6.91807113679173,6.91807113679173,65348.8510107539,0.0,1.0
2002-08-27,18.47,19.0,18.43,19.0,49500,7.12245116480175,7.32683119281176,7.10702625702741,7.32683119281176,128363.814485409,0.0,1.0
2002-08-28,18.35,18.73,18.25,18.4,40600,7.07617644147872,7.22271306533496,7.03761417204287,7.09545757619665,105284.25996177,0.0,1.0
2002-08-29,18.46,18.64,18.25,18.64,14400,7.11859493785816,7.18800702284269,7.03761417204287,7.18800702284269,37342.2005775737,0.0,1.0
2002-08-30,17.48,18.64,17.48,18.64,52900,6.74068469738682,7.18800702284269,6.74068469738682,7.18800702284269,137180.722955114,0.0,1.0
2002-09-03,17.44,18.05,17.35,17.66,49400,6.72525978961248,6.96048963317117,6.69055374712021,6.81009678237135,128104.493648065,0.0,1.0
2002-09-04,18.32,18.63,17.31,17.75,32800,7.12245116480175,7.24297299128038,6.72978327853265,6.90084651611523,84366.4612218827,0.15,1.0
2002-09-05,17.52,18.63,17.5,18.63,47200,6.81142709646979,7.24297299128038,6.80365149476149,7.24297299128038,121405.395416856,0.0,1.0
2002-09-06,18.49,18.5,17.52,17.72,47000,7.18854377932229,7.19243158017644,6.81142709646979,6.88918311355278,120890.965775259,0.0,1.0
2002-09-09,18.41,18.49,17.95,18.49,38900,7.15744137248909,7.18854377932229,6.97860253319822,7.18854377932229,100056.565290587,0.0,1.0
2002-09-10,18.16,18.5,17.79,18.5,38800,7.06024635113536,7.19243158017644,6.91639771953183,7.19243158017644,99799.350469788,0.0,1.0
2002-09-11,17.9,18.16,17.7,17.7,24200,6.95916352892747,7.06024635113536,6.88140751184448,6.88140751184448,62245.9866332184,0.0,1.0
2002-09-12,17.66,18.3,17.6,17.9,40700,6.86585630842788,7.11467556309345,6.84252950330299,6.95916352892747,104686.432064958,0.0,1.0
2002-09-13,17.86,18.01,16.75,17.51,60600,6.94361232551087,7.00192933832312,6.51206643070029,6.80753929561564,155872.181403844,0.0,1.0
2002-09-16,17.5,18.0,17.39,17.74,34000,6.80365149476149,6.99804153746897,6.76088568536585,6.89695871526108,87453.0390714638,0.0,1.0
2002-09-17,17.73,17.83,17.4,17.42,24300,6.89307091440693,6.93194892294842,6.76477348622,6.7725490879283,62503.2014540168,0.0,1.0
2002-09-18,17.59,18.0,17.25,17.46,40100,6.83864170244884,6.99804153746897,6.70645647340776,6.7881002913449,103143.143140168,0.0,1.0
2002-09-19,16.71,17.71,16.71,17.35,40400,6.49651522728369,6.88529531269863,6.49651522728369,6.74533448194925,103914.787602563,0.0,1.0
2002-09-20,17.36,17.75,16.89,17.75,161000,6.7492222828034,6.90084651611523,6.56649564265838,6.90084651611523,414115.861485461,0.0,1.0
2002-09-23,16.73,17.38,16.27,17.3,34300,6.50429082899199,6.7569978845117,6.32545198970111,6.72589547767851,88224.683533859,0.0,1.0
2002-09-24,16.87,17.13,15.9,16.73,61400,6.55872004095008,6.65980286315796,6.18160335809759,6.50429082899199,157929.899970232,0.0,1.0
2002-09-25,17.44,17.44,16.44,16.65,65400,6.7803246896366,6.7803246896366,6.39154460422166,6.47318842215879,168218.492802169,0.0,1.0
2002-09-26,18.06,18.25,17.06,17.45,77900,7.02136834259386,7.0952365588227,6.63258825717892,6.78421249049075,200370.345401971,0.0,1.0
2002-09-27,17.45,18.49,17.45,17.55,75600,6.78421249049075,7.18854377932229,6.78421249049075,6.82309049903224,194454.404523608,0.0,1.0
2002-09-30,17.81,18.0,17.45,17.65,64000,6.92417332124013,6.99804153746897,6.78421249049075,6.86196850757374,164617.485310991,0.0,1.0
2002-10-01,18.49,18.6,17.49,18.0,89000,7.18854377932229,7.23130958871793,6.79976369390734,6.99804153746897,228921.190510596,0.0,1.0
2002-10-02,18.85,19.09,18.49,18.54,243900,7.32850461007167,7.42181183057125,7.18854377932229,7.20798278359303,627346.947927353,0.0,1.0
2002-10-03,18.87,19.1,18.53,18.9,127400,7.33628021177997,7.4256996314254,7.20409498273889,7.34794361434241,327691.681697191,0.0,1.0
2002-10-04,18.39,18.94,18.2,18.83,196100,7.14966577078079,7.36349481775901,7.07579755455195,7.32072900836337,504398.263585708,0.0,1.0
2002-10-07,17.77,18.49,17.4,18.27,47700,6.90862211782353,7.18854377932229,6.76477348622,7.103012160531,122691.469520848,0.0,1.0
2002-10-08,17.95,18.0,17.44,17.44,71700,6.97860253319822,6.99804153746897,6.7803246896366,6.7803246896366,184423.026512469,0.0,1.0
2002-10-09,17.05,17.95,16.76,17.84,85200,6.62870045632477,6.97860253319822,6.51595423155444,6.93583672380257,219147.027320256,0.0,1.0
2002-10-10,17.68,17.79,16.85,16.85,38800,6.87363191013618,6.91639771953183,6.55094443924178,6.55094443924178,99799.3504697881,0.0,1.0
2002-10-11,17.9,18.05,17.6,17.6,44700,6.95916352892747,7.01748054173971,6.84252950330299,6.84252950330299,114975.024896895,0.0,1.0
2002-10-14,18.45,18.6,17.84,17.84,62600,7.17299257590569,7.23130958871793,6.93583672380257,6.93583672380257,161016.477819813,0.0,1.0
2002-10-15,18.5,18.62,18.4,18.57,67400,7.19243158017644,7.23908519042623,7.15355357163494,7.21964618615548,173362.789218137,0.0,1.0
2002-10-16,17.82,18.5,17.82,18.19,94900,6.92806112209428,7.19243158017644,6.92806112209428,7.07190975369781,244096.864937703,0.0,1.0
2002-10-17,18.19,18.35,17.9,18.15,84800,7.07190975369781,7.1341145673642,6.95916352892747,7.05635855028121,218118.168037062,0.0,1.0
2002-10-18,18.27,18.35,17.91,18.18,92200,7.103012160531,7.1341145673642,6.96305132978162,7.06802195284365,237152.064776146,0.0,1.0
2002-10-21,18.2,18.34,17.98,17.98,28400,7.07579755455195,7.13022676651005,6.99026593576067,6.99026593576067,73049.0091067521,0.0,1.0
2002-10-22,17.05,18.0,16.57,17.81,102000,6.62870045632477,6.99804153746897,6.4420860153256,6.92417332124013,262359.117214391,0.0,1.0
2002-10-23,17.43,17.5,16.6,17.0,53600,6.77643688878245,6.80365149476149,6.45374941788805,6.60926145205402,137867.143947955,0.0,1.0
2002-10-24,17.13,17.61,16.92,17.5,72300,6.65980286315796,6.84641730415714,6.57815904522083,6.80365149476149,185966.31543726,0.0,1.0
2002-10-25,17.94,18.03,16.77,17.13,71900,6.97471473234407,7.00970494003141,6.51984203240859,6.65980286315796,184937.456154066,0.0,1.0
2002-10-28,17.89,18.45,17.59,17.94,46200,6.95527572807332,7.17299257590569,6.83864170244884,6.97471473234407,118833.247208871,0.0,1.0
2002-10-29,18.24,18.45,17.6,18.17,52900,7.09134875796855,7.17299257590569,6.84252950330299,7.06413415198951,136066.640202366,0.0,1.0
2002-10-30,18.39,18.45,18.0,18.01,52600,7.14966577078079,7.17299257590569,6.99804153746897,7.00192933832312,135294.995739971,0.0,1.0
2002-10-31,18.26,18.5,18.15,18.39,87200,7.09912435967685,7.19243158017644,7.05635855028121,7.14966577078079,224291.323736225,0.0,1.0
2002-11-01,18.55,18.55,18.11,18.21,77700,7.21187058444718,7.21187058444718,7.04080734686461,7.0796853554061,199855.915760375,0.0,1.0
2002-11-04,18.63,18.72,18.36,18.55,78700,7.24297299128038,7.27796319896772,7.13800236821834,7.21187058444718,202428.063968359,0.0,1.0
2002-11-05,18.69,18.7,18.38,18.7,52500,7.26629979640528,7.27018759725942,7.14577796992664,7.27018759725942,135037.780919172,0.0,1.0
2002-11-06,18.69,18.75,18.3,18.75,68000,7.26629979640528,7.28962660153017,7.11467556309345,7.28962660153017,174906.078142927,0.0,1.0
2002-11-07,18.29,18.68,18.2,18.52,61200,7.1107877622393,7.26241199555113,7.07579755455195,7.20020718188474,157415.470328635,0.0,1.0
2002-11-08,18.54,18.6,18.17,18.29,26000,7.20798278359303,7.23130958871793,7.06413415198951,7.1107877622393,66875.85340759,0.0,1.0
2002-11-11,17.83,18.6,17.76,18.55,46900,6.93194892294842,7.23130958871793,6.90473431696938,7.21187058444718,120633.75095446,0.0,1.0
2002-11-12,18.65,18.72,17.9,17.9,36900,7.25074859298868,7.27796319896772,6.95916352892747,6.95916352892747,94912.268874618,0.0,1.0
2002-11-13,18.29,18.69,18.16,18.39,59700,7.1107877622393,7.26629979640528,7.06024635113536,7.14966577078079,153557.248016658,0.0,1.0
2002-11-14,18.56,18.7,18.07,18.5,55200,7.21575838530133,7.27018759725942,7.02525614344801,7.19243158017644,141982.581080729,0.0,1.0
2002-11-15,18.21,18.59,18.07,18.19,37500,7.0796853554061,7.22742178786378,7.02525614344801,7.07190975369781,96455.5577994086,0.0,1.0
2002-11-18,17.86,18.49,17.75,18.49,48100,6.94361232551087,7.18854377932229,6.90084651611523,7.18854377932229,123720.328804041,0.0,1.0
2002-11-19,17.53,18.15,17.53,17.8,36400,6.81531489732394,7.05635855028121,6.81531489732394,6.92028552038598,93626.194770626,0.0,1.0
2002-11-20,17.44,17.97,17.32,17.5,53600,6.7803246896366,6.98637813490652,6.7336710793868,6.80365149476149,137867.143947955,0.0,1.0
2002-11-21,17.1,17.45,16.71,17.28,167700,6.64813946059552,6.78421249049075,6.49651522728369,6.71811987597021,431349.254478955,0.0,1.0
2002-11-22,16.58,17.0,16.44,16.9,158100,6.44597381617975,6.60926145205402,6.39154460422166,6.57038344351253,406656.631682306,0.0,1.0
2002-11-25,15.99,16.99,15.87,16.57,213300,6.21659356578493,6.60537365119987,6.16993995553514,6.4420860153256,548639.212763036,0.0,1.0
2002-11-26,16.73,16.86,15.85,15.97,239000,6.50429082899199,6.55483224009593,6.16216435382684,6.20881796407663,614743.421708231,0.0,1.0
2002-11-27,17.2,17.45,16.75,16.75,92300,6.68701746913701,6.78421249049075,6.51206643070029,6.51206643070029,237409.279596944,0.0,1.0
2002-11-29,17.03,17.48,17.03,17.41,37100,6.62092485461647,6.7958758930532,6.62092485461647,6.76866128707415,95426.6985162149,0.0,1.0
2002-12-02,17.33,17.57,17.01,17.03,47900,6.73755888024095,6.83086610074054,6.61314925290817,6.62092485461647,123205.899162445,0.0,1.0
2002-12-03,16.92,17.48,16.88,17.48,36500,6.57815904522083,6.7958758930532,6.56260784180423,6.7958758930532,93883.4095914243,0.0,1.0
2002-12-04,16.43,16.99,16.21,16.99,47500,6.44597381617975,6.66567834065088,6.35966132442323,6.66567834065088,121071.698746447,0.15,1.0
2002-12-05,16.72,16.94,16.26,16.82,30200,6.55974937349515,6.64606186525167,6.37927779982244,6.59898232429357,76976.1116240569,0.0,1.0
2002-12-06,16.69,16.86,16.4,16.41,16700,6.54797948825563,6.61467550461293,6.43420393094022,6.43812722602006,42566.2604013824,0.0,1.0
2002-12-09,16.4,16.7,16.32,16.5,46200,6.43420393094022,6.55190278333547,6.40281757030149,6.47343688173864,117758.157517597,0.0,1.0
2002-12-10,16.7,16.96,16.25,16.28,25000,6.55190278333547,6.65390845541135,6.3753545047426,6.38712438998212,63721.9467086563,0.0,1.0
2002-12-11,16.81,16.98,16.33,16.45,28100,6.59505902921373,6.66175504557103,6.40674086538133,6.45382040633943,71623.4681005297,0.0,1.0
2002-12-12,16.75,17.06,16.74,16.81,22100,6.57151925873468,6.69314140620977,6.56759596365483,6.59505902921373,56330.2008904522,0.0,1.0
2002-12-13,16.83,17.11,16.56,17.0,31100,6.60290561937341,6.71275788160898,6.49697665221769,6.66960163573072,79270.1017055685,0.0,1.0
2002-12-16,17.14,17.14,16.42,16.83,36300,6.7245277668485,6.7245277668485,6.44205052109991,6.60290561937341,92524.266620969,0.0,1.0
2002-12-17,17.25,17.37,17.0,17.18,29200,6.76768401272676,6.81476355368486,6.66960163573072,6.74022094716787,74427.2337557106,0.0,1.0
2002-12-18,16.57,17.34,16.5,17.2,42600,6.50089994729753,6.80299366844533,6.47343688173864,6.74806753732755,108582.19719155,0.0,1.0
2002-12-19,17.15,17.5,16.57,17.5,42400,6.72845106192834,6.8657663897228,6.50089994729753,6.8657663897228,108072.421617881,0.0,1.0
2002-12-20,17.49,17.49,16.25,16.89,107900,6.86184309464296,6.86184309464296,6.3753545047426,6.62644538985246,275023.921994561,0.0,1.0
2002-12-23,17.46,17.71,17.19,17.42,62100,6.85007320940343,6.94815558639947,6.74414424224771,6.83438002908407,158285.315624302,0.0,1.0
2002-12-24,17.51,17.97,17.38,17.67,28500,6.86968968480264,7.05016125847535,6.8186868487647,6.9324624060801,72643.0192478682,0.0,1.0
2002-12-26,17.38,18.0,17.09,17.97,41500,6.8186868487647,7.06193114371488,6.70491129144929,7.05016125847535,105778.43153637,0.0,1.0
2002-12-27,17.01,17.89,16.93,17.89,63300,6.67352493081056,7.01877489783662,6.64213857017183,7.01877489783662,161343.969066318,0.0,1.0
2002-12-30,16.93,17.22,16.5,16.88,32100,6.64213857017183,6.75591412748723,6.47343688173864,6.62252209477262,81818.9795739147,0.0,1.0
2002-12-31,16.39,17.0,16.27,16.94,61400,6.43028063586038,6.66960163573072,6.38320109490228,6.64606186525167,156501.10111646,0.0,1.0
2003-01-02,17.05,17.13,16.33,16.8,70000,6.68921811112993,6.72060447176866,6.40674086538133,6.59113573413389,178421.450784238,0.0,1.0
2003-01-03,16.84,17.5,16.58,17.19,54400,6.60682891445325,6.8657663897228,6.50482324237737,6.74414424224771,138658.956038036,0.0,1.0
2003-01-06,17.19,17.28,16.55,16.55,59800,6.74414424224771,6.77945389796628,6.49305335713785,6.49305335713785,152422.896527106,0.0,1.0
2003-01-07,16.9,17.31,16.86,16.98,50400,6.6303686849323,6.79122378320581,6.61467550461293,6.66175504557103,128463.444564651,0.0,1.0
2003-01-08,16.79,17.17,16.73,16.9,26900,6.58721243905404,6.73629765208802,6.56367266857499,6.6303686849323,68564.8146585143,0.0,1.0
2003-01-09,16.94,17.25,16.67,16.99,38900,6.64606186525167,6.76768401272676,6.54013289809595,6.66567834065088,99151.3490786693,0.0,1.0
2003-01-10,16.75,17.0,16.52,16.91,36300,6.57151925873468,6.66960163573072,6.48128347189832,6.63429198001214,92524.266620969,0.0,1.0
2003-01-13,16.61,16.9,16.21,16.51,40500,6.5165931276169,6.6303686849323,6.35966132442323,6.47736017681848,103229.553668023,0.0,1.0
2003-01-14,16.91,16.97,16.52,16.53,14900,6.63429198001214,6.65783175049119,6.48128347189832,6.48520676697816,37978.2802383592,0.0,1.0
2003-01-15,16.63,16.97,16.53,16.6,37400,6.52443971777658,6.65783175049119,6.48520676697816,6.51266983253705,95328.0322761499,0.0,1.0
2003-01-16,16.6,16.94,16.5,16.5,31200,6.51266983253705,6.64606186525167,6.47343688173864,6.47343688173864,79524.9894924032,0.0,1.0
2003-01-17,16.32,16.59,16.25,16.59,37400,6.40281757030149,6.50874653745721,6.3753545047426,6.50874653745721,95328.0322761499,0.0,1.0
2003-01-21,16.64,16.9,16.2,16.25,61400,6.52836301285642,6.6303686849323,6.35573802934339,6.3753545047426,156501.10111646,0.0,1.0
2003-01-22,16.58,16.81,16.45,16.45,41900,6.50482324237737,6.59505902921373,6.45382040633943,6.45382040633943,106797.982683708,0.0,1.0
2003-01-23,16.23,16.62,16.18,16.41,41600,6.36750791458291,6.52051642269674,6.34789143918371,6.43812722602006,106033.319323204,0.0,1.0
2003-01-24,15.73,16.23,15.7,16.15,61100,6.17134316059083,6.36750791458291,6.15957327535131,6.33612155394418,155736.437755956,0.0,1.0
2003-01-27,15.72,16.16,15.56,16.04,34200,6.16741986551099,6.34004484902402,6.10464714423353,6.29296530806592,87171.6230974419,0.0,1.0
2003-01-28,15.98,16.04,15.59,15.72,31200,6.26942553758687,6.29296530806592,6.11641702947305,6.16741986551099,79524.9894924032,0.0,1.0
2003-01-29,15.98,16.04,15.59,15.72,47500,6.26942553758687,6.29296530806592,6.11641702947305,6.16741986551099,121071.698746447,0.0,1.0
2003-01-30,15.46,16.13,15.46,16.11,36100,6.06541419343511,6.3282749637845,6.06541419343511,6.32042837362481,92014.4910472998,0.0,1.0
2003-01-31,15.49,15.91,15.27,15.8,58700,6.07718407867464,6.24196247202798,5.99087158691812,6.19880622614973,149619.130871925,0.0,1.0
2003-02-03,15.62,15.73,15.26,15.49,60500,6.12818691471258,6.17134316059083,5.98694829183828,6.07718407867464,154207.111034948,0.0,1.0
2003-02-04,15.55,15.65,15.1,15.25,38000,6.10072384915369,6.1399567999521,5.92417557056081,5.98302499675844,96857.3589971576,0.0,1.0
2003-02-05,15.53,16.4,15.4,15.57,70900,6.092877258994,6.43420393094022,6.04187442295606,6.10857043931337,180715.440865749,0.0,1.0
2003-02-06,15.58,15.61,15.31,15.5,42700,6.11249373439321,6.12426361963273,6.00656476723749,6.08110737375448,108837.084978385,0.0,1.0
2003-02-07,15.32,15.68,15.3,15.5,35200,6.01048806231733,6.15172668519163,6.00264147215765,6.08110737375448,89720.5009657881,0.0,1.0
2003-02-10,15.63,15.71,15.3,15.31,43200,6.13211020979242,6.16349657043115,6.00264147215765,6.00656476723749,110111.523912558,0.0,1.0
2003-02-11,15.68,15.68,15.44,15.45,38200,6.15172668519163,6.15172668519163,6.05756760327543,6.06149089835527,97367.1345708268,0.0,1.0
2003-02-12,15.33,15.7,15.31,15.7,35900,6.01441135739717,6.15957327535131,6.00656476723749,6.15957327535131,91504.7154736305,0.0,1.0
2003-02-13,15.63,15.63,15.25,15.34,32700,6.13211020979242,6.13211020979242,5.98302499675844,6.01833465247701,83348.3062949225,0.0,1.0
2003-02-14,15.7,15.79,15.14,15.4,24100,6.15957327535131,6.19488293106988,5.93986875088018,6.04187442295606,61427.9566271447,0.0,1.0
2003-02-18,15.95,16.15,15.6,15.61,32100,6.25765565234735,6.33612155394418,6.12034032455289,6.12426361963273,81818.9795739147,0.0,1.0
2003-02-19,15.76,15.93,15.67,15.75,28900,6.18311304583036,6.24980906218767,6.14780339011178,6.17918975075052,73662.5703952067,0.0,1.0
2003-02-20,15.75,15.87,15.57,15.68,21000,6.17918975075052,6.22626929170862,6.10857043931337,6.15172668519163,53526.4352352713,0.0,1.0
2003-02-21,16.03,16.1,15.66,15.77,34000,6.28904201298608,6.31650507854497,6.14388009503194,6.1870363409102,86661.8475237727,0.0,1.0
2003-02-24,15.75,16.1,15.51,16.1,43600,6.17918975075052,6.31650507854497,6.08503066883432,6.31650507854497,111131.075059897,0.0,1.0
2003-02-25,15.94,15.94,15.51,15.61,27800,6.25373235726751,6.25373235726751,6.08503066883432,6.12426361963273,70858.8047400258,0.0,1.0
2003-02-26,15.88,16.05,15.75,16.05,31700,6.23019258678846,6.29688860314577,6.17918975075052,6.29688860314577,80799.4284265762,0.0,1.0
2003-02-27,16.04,16.09,15.8,15.95,35400,6.29296530806592,6.31258178346513,6.19880622614973,6.25765565234735,90230.2765394574,0.0,1.0
2003-02-28,15.52,16.1,15.5,16.05,43600,6.08895396391416,6.31650507854497,6.08110737375448,6.29688860314577,111131.075059897,0.0,1.0
2003-03-03,15.65,16.0,15.65,16.0,51600,6.1399567999521,6.27727212774656,6.1399567999521,6.27727212774656,131522.098006667,0.0,1.0
2003-03-04,15.76,15.93,15.67,15.67,45000,6.18311304583036,6.24980906218767,6.14780339011178,6.14780339011178,114699.504075581,0.0,1.0
2003-03-05,15.8,15.9,15.6,15.9,32600,6.25765565234735,6.29726106786854,6.17844482130498,6.29726106786854,82311.9757008018,0.15,1.0
2003-03-06,15.63,15.72,15.38,15.7,35000,6.19032644596133,6.2259713199304,6.09131290715837,6.21805023682616,88371.7530530081,0.0,1.0
2003-03-07,15.65,15.8,15.61,15.71,72600,6.19824752906557,6.25765565234735,6.1824053628571,6.22201077837828,183308.26490424,0.0,1.0
2003-03-10,15.29,15.63,15.29,15.35,41800,6.0556680331893,6.19032644596133,6.0556680331893,6.07943128250201,105541.122217593,0.0,1.0
2003-03-11,15.26,15.39,15.25,15.39,33400,6.04378640853295,6.09527344871049,6.03982586698083,6.09527344871049,84331.9014848705,0.0,1.0
2003-03-12,15.29,15.32,15.25,15.25,27400,6.0556680331893,6.06754965784566,6.03982586698083,6.03982586698083,69182.4581043549,0.0,1.0
2003-03-13,15.68,15.7,15.21,15.43,31400,6.21012915372193,6.21805023682616,6.02398370077235,6.11111561491896,79282.0870246986,0.0,1.0
2003-03-14,15.62,15.75,15.35,15.52,52000,6.18636590440922,6.23785294458676,6.07943128250201,6.14676048888803,131295.175964469,0.0,1.0
2003-03-17,15.94,15.95,15.2,15.28,69300,6.31310323407701,6.31706377562913,6.02002315922024,6.05170749163718,174976.071044956,0.0,1.0
2003-03-18,15.91,16.09,15.85,15.97,27700,6.30122160942065,6.37251135735879,6.27745836010794,6.32498485873337,69939.9302733807,0.0,1.0
2003-03-19,16.0,16.0,15.77,15.95,40100,6.33686648338972,6.33686648338972,6.24577402769099,6.31706377562913,101248.779926446,0.0,1.0
2003-03-20,16.15,16.15,15.8,15.8,21100,6.3962746066715,6.3962746066715,6.25765565234735,6.25765565234735,53275.5425548134,0.0,1.0
2003-03-21,16.05,16.2,15.75,16.15,82800,6.35666919115031,6.41607731443209,6.23785294458676,6.3962746066715,209062.318651116,0.0,1.0
2003-03-24,15.87,16.0,15.82,16.0,26100,6.28537944321218,6.33686648338972,6.26557673545159,6.33686648338972,65900.0787052431,0.0,1.0
2003-03-25,16.24,16.24,15.83,15.83,31500,6.43191948064057,6.43191948064057,6.26953727700371,6.26953727700371,79534.5777477072,0.0,1.0
2003-03-26,16.01,16.3,15.92,16.1,65000,6.34082702494184,6.45568272995328,6.30518215097277,6.37647189891091,164118.969955586,0.0,1.0
2003-03-27,16.27,16.27,15.78,15.99,46100,6.44380110529692,6.44380110529692,6.24973456924311,6.3329059418376,116398.223306962,0.0,1.0
2003-03-28,16.1,16.27,16.03,16.27,44800,6.37647189891091,6.44380110529692,6.34874810804608,6.44380110529692,113115.84390785,0.0,1.0
2003-03-31,15.86,16.21,15.84,16.11,91500,6.28141890166006,6.42003785598421,6.27349781855582,6.38043244046303,231029.011552864,0.0,1.0
2003-04-01,16.3,16.3,15.85,16.0,57300,6.45568272995328,6.45568272995328,6.27745836010794,6.33686648338972,144677.184283925,0.0,1.0
2003-04-02,16.3,16.4,16.1,16.32,55100,6.45568272995328,6.49528814547446,6.37647189891091,6.46360381305752,139122.388377736,0.0,1.0
2003-04-03,16.11,16.4,16.0,16.4,38300,6.38043244046303,6.49528814547446,6.33686648338972,6.49528814547446,96703.9469122916,0.0,1.0
2003-04-04,16.101,16.4,16.06,16.19,45100,6.37686795306612,6.49528814547446,6.36062973270243,6.41211677287997,113873.316076876,0.0,1.0
2003-04-07,16.35,16.48,16.25,16.38,42500,6.47548543771387,6.52697247789141,6.43588002219269,6.48736706237023,107308.557278653,0.0,1.0
2003-04-08,16.51,16.68,16.37,16.37,52600,6.53885410254777,6.60618330893378,6.48340652081811,6.48340652081811,132810.120302521,0.0,1.0
2003-04-09,15.99,16.79,15.98,16.52,33600,6.3329059418376,6.64974926600709,6.32894540028548,6.54281464409989,84836.8829308878,0.0,1.0
2003-04-10,16.06,16.29,16.05,16.29,36000,6.36062973270243,6.45172218840116,6.35666919115031,6.45172218840116,90896.660283094,0.0,1.0
2003-04-11,16.05,16.31,15.93,16.3,39000,6.35666919115031,6.4596432715054,6.30914269252489,6.45568272995328,98471.3819733519,0.0,1.0
2003-04-14,16.44,16.58,16.02,16.02,23500,6.51113031168294,6.5665778934126,6.34478756649396,6.34478756649396,59335.3199070197,0.0,1.0
2003-04-15,16.42,16.54,16.3,16.54,28200,6.5032092285787,6.55073572720412,6.45568272995328,6.55073572720412,71202.3838884237,0.0,1.0
2003-04-16,16.2,16.54,16.06,16.53,48400,6.41607731443209,6.55073572720412,6.36062973270243,6.54677518565201,122205.50993616,0.0,1.0
2003-04-17,15.57,16.85,15.37,16.79,90700,6.16656319664862,6.6735125153198,6.08735236560625,6.64974926600709,229009.085768795,0.0,1.0
2003-04-21,15.54,15.93,15.1,15.41,77000,6.15468157199227,6.30914269252489,5.98041774369905,6.10319453181473,194417.856716618,0.0,1.0
2003-04-22,15.68,15.88,15.25,15.25,49300,6.21012915372193,6.2893399847643,6.03982586698083,6.03982586698083,124477.926443237,0.0,1.0
2003-04-23,15.8,15.96,15.51,15.96,42600,6.25765565234735,6.32102431718125,6.14279994733591,6.32102431718125,107561.048001661,0.0,1.0
2003-04-24,15.52,15.76,15.25,15.55,46600,6.14676048888803,6.24181348613888,6.03982586698083,6.15864211354439,117660.676922005,0.0,1.0
2003-04-25,15.45,15.6,15.37,15.53,32200,6.1190366980232,6.17844482130498,6.08735236560625,6.15072103044015,81302.0128087674,0.0,1.0
2003-04-28,15.64,15.68,15.3,15.44,73200,6.19428698751345,6.21012915372193,6.05962857474142,6.11507615647108,184823.209242291,0.0,1.0
2003-04-29,15.27,15.75,15.25,15.63,57500,6.04774695008506,6.23785294458676,6.03982586698083,6.19032644596133,145182.165729942,0.0,1.0
2003-04-30,15.73,15.75,15.25,15.25,54000,6.22993186148252,6.23785294458676,6.03982586698083,6.03982586698083,136344.990424641,0.0,1.0
2003-05-01,15.82,15.96,15.58,15.58,51600,6.26557673545159,6.32102431718125,6.17052373820074,6.17052373820074,130285.213072435,0.0,1.0
2003-05-02,16.03,16.1,15.8,15.88,53200,6.34874810804608,6.37647189891091,6.25765565234735,6.2893399847643,134325.064640572,0.0,1.0
2003-05-05,16.07,16.1,15.94,16.1,39100,6.36459027425455,6.37647189891091,6.31310323407701,6.37647189891091,98723.8726963604,0.0,1.0
2003-05-06,16.07,16.16,15.98,16.07,35900,6.36459027425455,6.40023514822362,6.32894540028548,6.36459027425455,90644.1695600854,0.0,1.0
2003-05-07,15.88,16.09,15.52,16.01,31400,6.2893399847643,6.37251135735879,6.14676048888803,6.34082702494184,79282.0870246986,0.0,1.0
2003-05-08,15.68,15.8,15.5,15.5,20400,6.21012915372193,6.25765565234735,6.13883940578379,6.13883940578379,51508.1074937532,0.0,1.0
2003-05-09,15.75,15.99,15.62,15.99,38400,6.23785294458676,6.3329059418376,6.18636590440922,6.3329059418376,96956.4376353002,0.0,1.0
2003-05-12,16.15,16.16,15.75,15.75,38100,6.3962746066715,6.40023514822362,6.23785294458676,6.23785294458676,96198.9654662745,0.0,1.0
2003-05-13,16.17,16.35,15.83,16.1,29700,6.40419568977574,6.47548543771387,6.26953727700371,6.37647189891091,74989.7447335525,0.0,1.0
2003-05-14,16.1,16.37,16.1,16.24,37200,6.37647189891091,6.48340652081811,6.37647189891091,6.43191948064057,93926.5489591971,0.0,1.0
2003-05-15,16.33,16.43,16.08,16.11,100900,6.46756435460963,6.50716977013082,6.36855081580667,6.38043244046303,254763.139515672,0.0,1.0
2003-05-16,16.15,16.47,16.11,16.11,60800,6.3962746066715,6.52301193633929,6.38043244046303,6.38043244046303,153514.359589225,0.0,1.0
2003-05-19,16.15,16.32,16.1,16.3,38400,6.3962746066715,6.46360381305752,6.37647189891091,6.45568272995328,96956.4376353003,0.0,1.0
2003-05-20,16.34,16.34,16.18,16.24,18900,6.47152489616175,6.47152489616175,6.40815623132786,6.43191948064057,47720.7466486244,0.0,1.0
2003-05-21,16.16,16.33,16.1,16.33,21600,6.40023514822362,6.46756435460963,6.37647189891091,6.46756435460963,54537.9961698564,0.0,1.0
2003-05-22,15.97,16.2,15.91,16.16,28100,6.32498485873337,6.41607731443209,6.30122160942065,6.40023514822362,70949.893165415,0.0,1.0
2003-05-23,15.82,15.96,15.76,15.9,29300,6.26557673545159,6.32102431718125,6.24181348613888,6.29726106786854,73979.7818415181,0.0,1.0
2003-05-27,15.89,15.94,15.68,15.76,48800,6.29330052631642,6.31310323407701,6.21012915372193,6.24181348613888,123215.472828194,0.0,1.0
2003-05-28,16.03,16.1,15.75,15.75,21500,6.34874810804608,6.37647189891091,6.23785294458676,6.23785294458676,54285.5054468478,0.0,1.0
2003-05-29,15.96,16.11,15.92,16.03,61600,6.32102431718125,6.38043244046303,6.30518215097277,6.34874810804608,155534.285373294,0.0,1.0
2003-05-30,16.48,16.5,16.089,16.089,40400,6.52697247789141,6.53489356099565,6.37211530320358,6.37211530320358,102006.252095472,0.0,1.0
2003-06-02,16.11,16.54,16.1,16.5,40800,6.38043244046303,6.55073572720412,6.37647189891091,6.53489356099565,103016.214987506,0.0,1.0
2003-06-03,16.7,16.7,16.09,16.3,33800,6.61410439203802,6.61410439203802,6.37251135735879,6.45568272995328,85341.8643769049,0.0,1.0
2003-06-04,17.0,17.0,16.55,16.6,74100,6.79232876188336,6.79232876188336,6.6125318240688,6.63250926160375,185459.220859432,0.15,1.0
2003-06-05,16.52,16.98,16.29,16.87,63400,6.60054536154783,6.78433778686938,6.50864914888705,6.74038742429248,158679.00948027,0.0,1.0
2003-06-06,16.4,17.3,16.35,17.3,37700,6.55259951146394,6.91219338709306,6.53262207392899,6.91219338709306,94356.445700413,0.0,1.0
2003-06-09,16.531,16.79,16.101,16.38,54900,6.60494039780552,6.70842352423656,6.43313443500494,6.54460853644996,137405.009786543,0.0,1.0
2003-06-10,16.5,16.69,16.28,16.28,38900,6.59255438653385,6.66846864916666,6.50465366138006,6.50465366138006,97359.8338924685,0.0,1.0
2003-06-11,16.47,16.52,16.1,16.33,43300,6.58056792401288,6.60054536154783,6.43273488625424,6.52463109891501,108372.257263339,0.0,1.0
2003-06-12,16.33,16.75,16.33,16.75,43500,6.52463109891501,6.6924415742086,6.52463109891501,6.6924415742086,108872.821962015,0.0,1.0
2003-06-13,15.94,16.53,15.8,16.53,60800,6.36880708614239,6.60454084905482,6.31287026104453,6.60454084905482,152171.668397483,0.0,1.0
2003-06-16,15.9,16.3,15.65,16.3,80300,6.35282513611443,6.51264463639404,6.25293794843968,6.51264463639404,200976.726518386,0.0,1.0
2003-06-17,15.45,16.1,15.35,16.1,68600,6.17302819829987,6.43273488625424,6.13307332322997,6.43273488625424,171693.691645844,0.0,1.0
2003-06-18,15.391,15.68,15.35,15.5,99700,6.14945482200863,6.26492441096065,6.13307332322997,6.19300563583483,249531.502289952,0.0,1.0
2003-06-19,15.32,15.401,15.29,15.3,58500,6.121086860709,6.15345030951562,6.10910039818803,6.11309588569502,146415.17436271,0.0,1.0
2003-06-20,15.3,15.61,15.25,15.411,43800,6.11309588569502,6.23695599841172,6.09311844816007,6.15744579702261,109623.669010029,0.0,1.0
2003-06-23,15.06,15.5,14.95,15.3,116100,6.01720418552726,6.19300563583483,5.97325382295036,6.11309588569502,290577.807581378,0.0,1.0
2003-06-24,15.05,15.37,14.88,15.05,76300,6.01320869802027,6.14106429824395,5.94528541040143,6.01320869802027,190965.432544867,0.0,1.0
2003-06-25,15.0,15.25,14.93,14.93,57000,5.99323126048531,6.09311844816007,5.96526284793638,5.96526284793638,142660.93912264,0.0,1.0
2003-06-26,15.55,15.55,14.95,15.22,116900,6.21298307336978,6.21298307336978,5.97325382295036,6.0811319856391,292580.066376081,0.0,1.0
2003-06-27,15.32,15.75,15.26,15.36,55600,6.121086860709,6.29289282350958,6.09711393566706,6.13706881073696,139156.986231909,0.0,1.0
2003-06-30,15.83,16.04,15.32,15.61,208500,6.3248567235655,6.4087619612123,6.121086860709,6.23695599841172,521838.698369658,0.0,1.0
2003-07-01,15.84,15.999,15.68,15.99,84100,6.32885221107249,6.39238046243364,6.26492441096065,6.38878452367735,210487.455793229,0.0,1.0
2003-07-02,15.95,16.0,15.87,16.0,104100,6.37280257364938,6.39278001118434,6.34083867359346,6.39278001118434,260543.925660822,0.0,1.0
2003-07-03,15.95,16.11,15.82,15.96,43300,6.37280257364938,6.43673037376123,6.32086123605851,6.37679806115638,108372.257263339,0.0,1.0
2003-07-07,16.04,16.074,15.81,16.05,86800,6.4087619612123,6.42234661873606,6.31686574855152,6.41275744871929,217245.079225354,0.0,1.0
2003-07-08,15.85,16.05,15.64,15.8,93500,6.33284769857948,6.41275744871929,6.24894246093269,6.31287026104453,234013.996630998,0.0,1.0
2003-07-09,15.73,16.05,15.5,15.86,121500,6.2849018484956,6.41275744871929,6.19300563583483,6.33684318608647,304093.054445628,0.0,1.0
2003-07-10,15.44,15.7,15.33,15.451,54800,6.16903271079288,6.27291538597463,6.12508234821599,6.17342774705057,137154.727437205,0.0,1.0
2003-07-11,15.84,15.92,15.53,15.6,43600,6.32885221107249,6.36081611112841,6.2049920983558,6.23296051090473,109123.104311353,0.0,1.0
2003-07-14,15.83,15.85,15.56,15.6,82400,6.3248567235655,6.33284769857948,6.21697856087677,6.23296051090473,206232.655854484,0.0,1.0
2003-07-15,15.85,15.9,15.58,15.85,42800,6.33284769857948,6.35282513611443,6.22496953589075,6.33284769857948,107120.845516649,0.0,1.0
2003-07-16,16.0,16.0,15.74,15.9,72200,6.39278001118434,6.39278001118434,6.28889733600259,6.35282513611443,180703.856222011,0.0,1.0
2003-07-17,15.75,16.0,15.75,15.8,115900,6.29289282350958,6.39278001118434,6.29289282350958,6.31287026104453,290077.242882702,0.0,1.0
2003-07-18,16.6,16.75,15.82,16.06,236400,6.63250926160375,6.6924415742086,6.32086123605851,6.41675293622628,591667.47383495,0.0,1.0
2003-07-21,15.52,16.24,15.39,16.0,139400,6.20099661084881,6.4886717113521,6.14905527325793,6.39278001118434,348893.594977123,0.0,1.0
2003-07-22,15.5,15.77,15.38,15.38,63600,6.19300563583483,6.30088379852356,6.14505978575094,6.14505978575094,159179.574178946,0.0,1.0
2003-07-23,15.32,15.7,15.04,15.6,49700,6.121086860709,6.27291538597463,6.00921321051328,6.23296051090473,124390.327620969,0.0,1.0
2003-07-24,15.22,15.41,15.06,15.35,75500,6.0811319856391,6.15704624827191,6.01720418552726,6.13307332322997,188963.173750164,0.0,1.0
2003-07-25,15.06,15.29,14.88,15.29,44600,6.01720418552726,6.10910039818803,5.94528541040143,6.10910039818803,111625.927804732,0.0,1.0
2003-07-28,14.97,15.12,14.88,15.0,85600,5.98124479796434,6.0411771105692,5.94528541040143,5.99323126048531,214241.691033298,0.0,1.0
2003-07-29,15.31,15.45,14.86,15.29,41100,6.11709137320201,6.17302819829987,5.93729443538745,6.10910039818803,102866.045577904,0.0,1.0
2003-07-30,15.27,15.39,15.1,15.35,19400,6.10110942317405,6.14905527325793,6.03318613555522,6.13307332322997,48554.7757715653,0.0,1.0
2003-07-31,15.29,15.39,15.06,15.175,29900,6.10910039818803,6.14905527325793,6.01720418552726,6.06315229185764,74834.4224520516,0.0,1.0
2003-08-01,14.89,15.22,14.87,15.22,50100,5.94928089790842,6.0811319856391,5.94128992289444,6.0811319856391,125391.457018321,0.0,1.0
2003-08-04,14.88,15.02,14.76,14.88,113000,5.94528541040143,6.0012222354993,5.89733956031755,5.94528541040143,282819.054751901,0.0,1.0
2003-08-05,14.78,15.0,14.76,14.77,78900,5.90533053533153,5.99323126048531,5.89733956031755,5.90133504782454,197472.773627655,0.0,1.0
2003-08-06,14.76,14.94,14.76,14.76,31200,5.89733956031755,5.96925833544337,5.89733956031755,5.89733956031755,78088.0929934452,0.0,1.0
2003-08-07,14.81,14.889,14.75,14.8,35000,5.9173169978525,5.94888134915772,5.89334407281056,5.91332151034551,87598.8222682879,0.0,1.0
2003-08-08,14.67,14.87,14.58,14.87,30200,5.86138017275464,5.94128992289444,5.82542078519173,5.94128992289444,75585.2695000655,0.0,1.0
2003-08-11,14.73,14.8,14.67,14.67,49500,5.88535309779658,5.91332151034551,5.86138017275464,5.86138017275464,123889.762922293,0.0,1.0
2003-08-12,14.97,14.97,14.67,14.67,40300,5.98124479796434,5.98124479796434,5.86138017275464,5.86138017275464,100863.7867832,0.0,1.0
2003-08-13,14.75,14.95,14.71,14.84,14100,5.89334407281056,5.97325382295036,5.8773621227826,5.92930346037347,35289.8112566531,0.0,1.0
2003-08-14,14.88,14.9,14.71,14.79,51200,5.94528541040143,5.95327638541541,5.8773621227826,5.90932602283852,128144.562861038,0.0,1.0
2003-08-15,14.78,15.18,14.711,15.18,16100,5.90533053533153,6.06515003561114,5.8777616715333,6.06515003561114,40295.4582434124,0.0,1.0
2003-08-18,14.95,15.0,14.78,14.895,38700,5.97325382295036,5.99323126048531,5.90533053533153,5.95127864166192,96859.2691937927,0.0,1.0
2003-08-19,15.09,15.15,14.85,15.0,31900,6.02919064804823,6.05316357309017,5.93329894788046,5.99323126048531,79840.0694388109,0.0,1.0
2003-08-20,14.99,15.0,14.8,14.95,30400,5.98923577297832,5.99323126048531,5.91332151034551,5.97325382295036,76085.8341987415,0.0,1.0
2003-08-21,15.13,15.22,14.95,15.0,41100,6.04517259807619,6.0811319856391,5.97325382295036,5.99323126048531,102866.045577904,0.0,1.0
2003-08-22,14.76,15.195,14.71,15.17,39300,5.89733956031755,6.07114326687162,5.8773621227826,6.06115454810415,98360.9632898204,0.0,1.0
2003-08-25,14.73,14.83,14.65,14.7,33300,5.88535309779658,5.92530797286648,5.85338919774066,5.87336663527561,83344.0223295425,0.0,1.0
2003-08-26,14.89,14.89,14.63,14.725,42600,5.94928089790842,5.94928089790842,5.84539822272668,5.88335535404308,106620.280817973,0.0,1.0
2003-08-27,15.09,15.1,14.66,14.89,20400,6.02919064804823,6.03318613555522,5.85738468524765,5.94928089790842,51057.5992649449,0.0,1.0
2003-08-28,14.89,15.09,14.71,15.09,24600,5.94928089790842,6.02919064804823,5.8773621227826,6.02919064804823,61569.4579371395,0.0,1.0
2003-08-29,14.79,15.09,14.73,15.09,39100,5.90932602283852,6.02919064804823,5.88535309779658,6.02919064804823,97860.3985911445,0.0,1.0
2003-09-02,15.1,15.11,14.75,14.75,49700,6.03318613555522,6.03718162306221,5.89334407281056,5.89334407281056,124390.327620969,0.0,1.0
2003-09-03,15.19,15.2,14.87,15.19,25900,6.12907783572298,6.13311277834031,5.99995967196845,6.12907783572298,64189.2647711158,0.15,1.0
2003-09-04,15.22,15.22,14.91,15.04,29200,6.14118266357497,6.14118266357497,6.01609944243777,6.06855369646305,72367.819741953,0.0,1.0
2003-09-05,15.05,15.22,14.94,14.95,30500,6.07258863908038,6.14118266357497,6.02820427028975,6.03223921290708,75589.6747304645,0.0,1.0
2003-09-08,15.1,15.33,15.05,15.13,34500,6.09276335216702,6.18556703236559,6.07258863908038,6.10486818001901,85503.0746951157,0.0,1.0
2003-09-09,15.22,15.22,15.0,15.04,18500,6.14118266357497,6.14118266357497,6.05241392599373,6.06855369646305,45849.4748365113,0.0,1.0
2003-09-10,14.85,15.22,14.85,15.22,49700,5.99188978673379,6.14118266357497,5.99188978673379,6.14118266357497,123173.99456079,0.0,1.0
2003-09-11,15.07,15.2,14.85,14.85,18600,6.08065852431503,6.13311277834031,5.99188978673379,5.99188978673379,46097.3098356276,0.0,1.0
2003-09-12,15.22,15.25,14.85,15.08,30200,6.14118266357497,6.15328749142696,5.99188978673379,6.08469346693236,74846.1697331157,0.0,1.0
2003-09-15,15.1,15.39,15.1,15.24,20700,6.09276335216702,6.20977668806957,6.09276335216702,6.14925254880963,51301.8448170694,0.0,1.0
2003-09-16,15.33,15.39,15.15,15.29,50200,6.18556703236559,6.20977668806957,6.11293806525367,6.16942726189627,124413.169556371,0.0,1.0
2003-09-17,15.3,15.39,15.25,15.25,21100,6.1734622045136,6.20977668806957,6.15328749142696,6.15328749142696,52293.1848135345,0.0,1.0
2003-09-18,15.53,15.56,15.25,15.31,186600,6.26626588471217,6.27837071256416,6.15328749142696,6.17749714713093,462460.108350974,0.0,1.0
2003-09-19,15.73,15.73,15.0,15.0,94200,6.34696473705876,6.34696473705876,6.05241392599373,6.05241392599373,233460.569167533,0.0,1.0
2003-09-22,15.3,15.6,15.27,15.5,48100,6.1734622045136,6.29451048303348,6.16135737666162,6.25416105686019,119208.634574929,0.0,1.0
2003-09-23,15.34,15.59,15.13,15.51,27700,6.18960197498292,6.29047554041615,6.10486818001901,6.25819599947752,68650.2947552088,0.0,1.0
2003-09-24,14.95,15.49,14.93,15.4,42500,6.03223921290708,6.25012611424286,6.02416932767242,6.2138116306869,105329.874624418,0.0,1.0
2003-09-25,14.75,15.24,14.72,15.23,42200,5.9515403605605,6.14925254880963,5.93943553270851,6.1452176061923,104586.369627069,0.0,1.0
2003-09-26,14.76,14.96,14.75,14.91,42700,5.95557530317783,6.03627415552441,5.9515403605605,6.01609944243777,105825.54462265,0.0,1.0
2003-09-29,14.93,15.0,14.76,14.95,31400,6.02416932767242,6.05241392599373,5.95557530317783,6.03223921290708,77820.1897225111,0.0,1.0
2003-09-30,14.75,15.04,14.75,15.0,59200,5.9515403605605,6.06855369646305,5.9515403605605,6.05241392599373,146718.319476836,0.0,1.0
2003-10-01,15.35,15.35,14.75,14.93,70400,6.19363691760025,6.19363691760025,5.9515403605605,6.02416932767242,174475.839377859,0.0,1.0
2003-10-02,15.19,15.42,15.15,15.35,24900,6.12907783572298,6.22188151592155,6.11293806525367,6.19363691760025,61710.9147799531,0.0,1.0
2003-10-03,15.45,15.45,15.13,15.16,39000,6.23398634377354,6.23398634377354,6.10486818001901,6.116973007871,96655.6496553481,0.0,1.0
2003-10-06,15.55,15.55,15.29,15.39,33200,6.27433576994683,6.27433576994683,6.16942726189627,6.20977668806957,82281.2197066041,0.0,1.0
2003-10-07,15.54,15.6,15.35,15.35,36100,6.2703008273295,6.29451048303348,6.19363691760025,6.19363691760025,89468.4346809761,0.0,1.0
2003-10-08,15.14,15.54,15.13,15.52,30300,6.10890312263634,6.2703008273295,6.10486818001901,6.26223094209485,75094.004732232,0.0,1.0
2003-10-09,15.52,15.59,15.12,15.19,45300,6.26223094209485,6.29047554041615,6.10083323740168,6.12907783572298,112269.254599674,0.0,1.0
2003-10-10,15.34,15.37,14.99,15.36,28400,6.18960197498292,6.20170680283491,6.0483789833764,6.19767186021758,70385.1397490228,0.0,1.0
2003-10-13,15.5,15.58,15.21,15.39,33800,6.25416105686019,6.28644059779882,6.13714772095764,6.20977668806957,83768.2297013017,0.0,1.0
2003-10-14,15.58,15.59,15.39,15.5,33300,6.28644059779882,6.29047554041615,6.20977668806957,6.25416105686019,82529.0547057203,0.0,1.0
2003-10-15,15.38,15.7,15.38,15.7,17000,6.20574174545224,6.33485990920677,6.20574174545224,6.33485990920677,42131.9498497671,0.0,1.0
2003-10-16,15.52,15.52,15.15,15.25,52300,6.26223094209485,6.26223094209485,6.11293806525367,6.15328749142696,129617.704537813,0.0,1.0
2003-10-17,15.9,16.05,15.58,15.59,173000,6.41555876155335,6.47608290081329,6.28644059779882,6.29047554041615,428754.54847116,0.0,1.0
2003-10-20,16.25,16.39,15.775,15.775,213900,6.55678175315987,6.61327094980248,6.36512197883674,6.36512197883674,530119.063109717,0.0,1.0
2003-10-21,16.87,16.87,16.2,16.33,142700,6.80694819543428,6.80694819543428,6.53660704007323,6.58906129409851,353660.543738928,0.0,1.0
2003-10-22,16.35,16.78,16.3,16.76,150100,6.59713117933317,6.77063371187832,6.57695646624652,6.76256382664366,372000.333673532,0.0,1.0
2003-10-23,16.41,16.53,16.22,16.28,113600,6.62134083503714,6.66976014644509,6.54467692530789,6.56888658101186,281540.558996091,0.0,1.0
2003-10-24,16.25,16.39,16.25,16.31,80300,6.55678175315987,6.61327094980248,6.55678175315987,6.58099140886385,199011.504290371,0.0,1.0
2003-10-27,16.65,16.73,16.25,16.61,104700,6.71817945785304,6.75045899879167,6.55678175315987,6.70203968738372,259483.244074742,0.0,1.0
2003-10-28,16.55,16.729,16.39,16.61,74600,6.67783003167975,6.75005550452994,6.61327094980248,6.70203968738372,184884.909340743,0.0,1.0
2003-10-29,16.92,17.0,16.47,16.55,76600,6.82712290852093,6.85940244945956,6.64555049074111,6.67783003167975,189841.609323068,0.0,1.0
2003-10-30,16.58,17.07,16.56,17.07,78400,6.68993485953173,6.88764704778086,6.68186497429708,6.88764704778086,194302.639307162,0.0,1.0
2003-10-31,16.59,16.79,16.38,16.73,64600,6.69396980214906,6.77466865449565,6.60923600718515,6.75045899879167,160101.409429115,0.0,1.0
2003-11-03,16.6,16.79,16.32,16.32,83500,6.69800474476639,6.77466865449565,6.58502635148118,6.58502635148118,206942.224262092,0.0,1.0
2003-11-04,16.65,16.73,16.56,16.73,68400,6.71817945785304,6.75045899879167,6.68186497429708,6.75045899879167,169519.139395534,0.0,1.0
2003-11-05,16.58,16.75,16.51,16.6,65800,6.68993485953173,6.75852888402633,6.66169026121043,6.69800474476639,163075.429418511,0.0,1.0
2003-11-06,16.62,16.66,16.5,16.58,61000,6.70607463000105,6.72221440047037,6.6576553185931,6.68993485953173,151179.349460929,0.0,1.0
2003-11-07,16.81,16.85,16.61,16.78,81400,6.78273853973031,6.79887831019962,6.70203968738372,6.77063371187832,201737.68928065,0.0,1.0
2003-11-10,16.35,16.86,16.29,16.65,54600,6.59713117933317,6.80291325281695,6.57292152362919,6.71817945785304,135317.909517487,0.0,1.0
2003-11-11,16.52,16.54,16.24,16.29,26000,6.66572520382776,6.67379508906242,6.55274681054254,6.57292152362919,64437.0997702321,0.0,1.0
2003-11-12,16.75,16.76,16.33,16.58,56300,6.75852888402633,6.76256382664366,6.58906129409851,6.68993485953173,139531.104502464,0.0,1.0
2003-11-13,16.4,16.7,16.4,16.58,26700,6.61730589241981,6.73835417093968,6.61730589241981,6.68993485953173,66171.944764046,0.0,1.0
2003-11-14,16.38,16.57,16.33,16.56,32900,6.60923600718515,6.68589991691441,6.58906129409851,6.68186497429708,81537.7147092552,0.0,1.0
2003-11-17,16.24,16.51,16.15,16.2,44400,6.55274681054254,6.66169026121043,6.51643232698658,6.53660704007323,110038.739607627,0.0,1.0
2003-11-18,16.11,16.52,16.0,16.52,30500,6.50029255651727,6.66572520382776,6.45590818772664,6.66572520382776,75589.6747304645,0.0,1.0
2003-11-19,16.01,16.34,16.01,16.05,55700,6.45994313034397,6.59309623671584,6.45994313034397,6.47608290081329,138044.094507767,0.0,1.0
2003-11-20,16.02,16.3,15.88,16.0,41500,6.4639780729613,6.57695646624652,6.40748887631869,6.45590818772664,102851.524633255,0.0,1.0
2003-11-21,16.0,16.15,15.9,16.15,34700,6.45590818772664,6.51643232698658,6.41555876155335,6.51643232698658,85998.7446933483,0.0,1.0
2003-11-24,16.2,16.57,15.94,15.94,83600,6.53660704007323,6.68589991691441,6.43169853202267,6.43169853202267,207190.059261208,0.0,1.0
2003-11-25,16.26,16.44,16.0,16.0,41900,6.5608166957772,6.63344566288913,6.45590818772664,6.45590818772664,103842.86462972,0.0,1.0
2003-11-26,16.05,16.44,16.01,16.25,31500,6.47608290081329,6.63344566288913,6.45994313034397,6.55678175315987,78068.0247216273,0.0,1.0
2003-11-28,16.0,16.17,16.0,16.0,18000,6.45590818772664,6.52450221222124,6.45590818772664,6.45590818772664,44610.2998409299,0.0,1.0
2003-12-01,16.17,16.41,15.9,16.39,61600,6.52450221222124,6.62134083503714,6.41555876155335,6.61327094980248,152666.359455627,0.0,1.0
2003-12-02,16.15,16.35,16.07,16.35,32800,6.51643232698658,6.59713117933317,6.48415278604795,6.59713117933317,81289.879710139,0.0,1.0
2003-12-03,15.54,16.21,15.5,15.85,71500,6.33082496658944,6.60377559256209,6.31452940682988,6.45711555472604,175507.932356971,0.15,1.0
2003-12-04,16.08,16.1,15.56,15.74,69000,6.55081502334351,6.5589628032233,6.33897274646922,6.41230276538725,169371.291365468,0.0,1.0
2003-12-05,15.85,16.05,15.83,16.05,77400,6.45711555472604,6.53859335352384,6.44896777484626,6.53859335352384,189990.405096916,0.0,1.0
2003-12-08,15.95,16.1,15.7,15.85,63600,6.49785445412494,6.5589628032233,6.39600720562768,6.45711555472604,156116.146823823,0.0,1.0
2003-12-09,15.57,15.99,15.55,15.99,58900,6.34304663640911,6.5141500138845,6.33489885652933,6.5141500138845,144579.261759798,0.0,1.0
2003-12-10,15.51,15.72,15.45,15.72,75800,6.31860329676977,6.40415498550747,6.29415995713043,6.40415498550747,186062.954862355,0.0,1.0
2003-12-11,15.96,16.1,15.57,15.64,69400,6.50192834406483,6.5589628032233,6.34304663640911,6.37156386598834,170353.153924109,0.0,1.0
2003-12-12,16.1,16.1,15.85,16.0,32800,6.5589628032233,6.5589628032233,6.45711555472604,6.51822390382439,80512.7298085123,0.0,1.0
2003-12-15,15.53,16.18,15.5,16.1,52900,6.32675107664955,6.59155392274242,6.31452940682988,6.5589628032233,129851.323380192,0.0,1.0
2003-12-16,15.89,16.0,15.53,15.53,99000,6.4734111144856,6.51822390382439,6.32675107664955,6.32675107664955,243010.983263498,0.0,1.0
2003-12-17,15.98,15.98,15.76,15.925,154300,6.51007612394461,6.51007612394461,6.42045054526703,6.48766972927522,378753.481995532,0.0,1.0
2003-12-18,16.11,16.11,15.8,15.99,44200,6.56303669316318,6.56303669316318,6.43674610502659,6.5141500138845,108495.812729764,0.0,1.0
2003-12-19,16.24,16.269,15.8,16.23,100400,6.61599726238176,6.62781154320744,6.43674610502659,6.61192337244187,246447.502218739,0.0,1.0
2003-12-22,16.48,16.49,16.26,16.26,47900,6.71377062093912,6.71784451087901,6.62414504226154,6.62414504226154,117578.041397187,0.0,1.0
2003-12-23,16.61,16.63,16.31,16.31,110900,6.7667311901577,6.77487897003748,6.64451449196099,6.64451449196099,272221.394383049,0.0,1.0
2003-12-24,16.24,16.62,16.15,16.59,35800,6.61599726238176,6.77080508009759,6.57933225292275,6.75858341027792,87876.6989983153,0.0,1.0
2003-12-26,16.29,16.32,16.2,16.225,10500,6.63636671208121,6.64858838190088,6.5997017026222,6.60988642747192,25773.8921643104,0.0,1.0
2003-12-29,16.59,16.62,16.23,16.5,36700,6.75858341027792,6.77080508009759,6.61192337244187,6.7219184008189,90085.8897552562,0.0,1.0
2003-12-30,16.6,16.62,16.29,16.44,33000,6.76265730021781,6.77080508009759,6.63636671208121,6.69747506117956,81003.6610878325,0.0,1.0
2003-12-31,15.95,16.51,15.95,16.1,81300,6.49785445412494,6.7259922907588,6.49785445412494,6.5589628032233,199563.56504366,0.0,1.0
2004-01-02,16.4,16.58,16.05,16.25,78000,6.68117950142,6.75450952033803,6.53859335352384,6.62007115232165,191463.198934877,0.0,1.0
2004-01-05,16.4,16.62,16.3,16.62,58400,6.68117950142,6.77080508009759,6.6404406020211,6.77080508009759,143351.933561498,0.0,1.0
2004-01-06,16.29,16.54,16.25,16.25,48700,6.63636671208121,6.73821396057847,6.62007115232165,6.62007115232165,119541.766514468,0.0,1.0
2004-01-07,16.32,16.41,16.25,16.25,50800,6.64858838190088,6.68525339135989,6.62007115232165,6.62007115232165,124696.54494733,0.0,1.0
2004-01-08,16.379,16.57,16.25,16.3,49200,6.67262433254623,6.75043563039814,6.62007115232165,6.6404406020211,120769.094712769,0.0,1.0
2004-01-09,16.35,16.44,16.22,16.25,69100,6.66081005172055,6.69747506117956,6.60784948250198,6.62007115232165,169616.757005128,0.0,1.0
2004-01-12,16.41,16.5,16.25,16.49,50600,6.68525339135989,6.7219184008189,6.62007115232165,6.71784451087901,124205.61366801,0.0,1.0
2004-01-13,16.41,16.42,16.05,16.23,43200,6.68525339135989,6.68932728129978,6.53859335352384,6.61192337244187,106041.156333163,0.0,1.0
2004-01-14,16.65,16.67,16.42,16.42,42200,6.78302674991726,6.79117452979704,6.68932728129978,6.68932728129978,103586.499936562,0.0,1.0
2004-01-15,16.42,16.93,16.42,16.45,49300,6.68932728129978,6.89709566823419,6.68932728129978,6.70154895111945,121014.560352429,0.0,1.0
2004-01-16,16.6,16.86,16.55,16.7,83200,6.76265730021781,6.86857843865495,6.74228785051836,6.80339619961671,204227.412197202,0.0,1.0
2004-01-20,17.15,17.16,16.46,16.48,90600,6.98672124691177,6.99079513685166,6.70562284105934,6.71377062093912,222391.869532049,0.0,1.0
2004-01-21,17.09,17.12,16.83,16.9,205600,6.96227790727243,6.9744995770921,6.85635676883528,6.88487399841451,504677.355141163,0.0,1.0
2004-01-22,17.02,17.2,17.01,17.1,173400,6.9337606776932,7.00709069661122,6.92968678775331,6.96635179721232,425637.419170611,0.0,1.0
2004-01-23,17.1,17.13,16.91,17.0,68100,6.96635179721232,6.97857346703199,6.88894788835441,6.92561289781342,167162.100608527,0.0,1.0
2004-01-26,17.39,17.39,16.95,16.95,54400,7.08449460546914,7.08449460546914,6.90524344811397,6.90524344811397,133533.307975094,0.0,1.0
2004-01-27,17.32,17.6,17.13,17.55,131300,7.05597737588991,7.17004629420683,6.97857346703199,7.14967684450738,322296.384873709,0.0,1.0
2004-01-28,16.71,17.55,16.59,17.55,61000,6.8074700895566,7.14967684450738,6.75858341027792,7.14967684450738,149734.04019266,0.0,1.0
2004-01-29,16.76,17.25,16.38,17.25,44400,6.82783953925605,7.02746014631067,6.67303172154022,7.02746014631067,108986.744009084,0.0,1.0
2004-01-30,16.63,16.78,16.53,16.6,50600,6.77487897003748,6.83598731913583,6.73414007063858,6.76265730021781,124205.61366801,0.0,1.0
2004-02-02,16.51,16.94,16.5,16.6,79600,6.7259922907588,6.90116955817408,6.7219184008189,6.76265730021781,195390.649169438,0.0,1.0
2004-02-03,16.51,16.96,16.32,16.96,49500,6.7259922907588,6.90931733805386,6.64858838190088,6.90931733805386,121505.491631749,0.0,1.0
2004-02-04,16.31,16.5,16.28,16.31,77400,6.64451449196099,6.7219184008189,6.63229282214132,6.64451449196099,189990.405096916,0.0,1.0
2004-02-05,16.5,16.73,16.35,16.55,63900,6.7219184008189,6.81561786943638,6.66081005172055,6.74228785051836,156852.543742803,0.0,1.0
2004-02-06,16.94,16.98,16.5,16.51,47300,6.90116955817408,6.91746511793364,6.7219184008189,6.7259922907588,116105.247559227,0.0,1.0
2004-02-09,16.74,17.1,16.72,17.1,30200,6.81969175937627,6.96635179721232,6.81154397949649,6.96635179721232,74130.6231773498,0.0,1.0
2004-02-10,16.96,16.99,16.5,16.7,59800,6.90931733805386,6.92153900787353,6.7219184008189,6.80339619961671,146788.452516739,0.0,1.0
2004-02-11,17.26,17.39,16.8,16.84,55000,7.03153403625056,7.08449460546914,6.84413509901561,6.86043065877517,135006.101813054,0.0,1.0
2004-02-12,17.0,17.32,16.52,16.52,37900,6.92561289781342,7.05597737588991,6.73006618069869,6.73006618069869,93031.4774311774,0.0,1.0
2004-02-13,16.5,17.233,16.5,17.08,39400,6.7219184008189,7.02053453341286,6.7219184008189,6.95820401733254,96713.4620260789,0.0,1.0
2004-02-17,17.0,17.0,16.6,16.6,80900,6.92561289781342,6.92561289781342,6.76265730021781,6.76265730021781,198581.70248502,0.0,1.0
2004-02-18,16.9,17.09,16.85,17.05,37700,6.88487399841451,6.96227790727243,6.86450454871506,6.94598234751287,92540.5461518572,0.0,1.0
2004-02-19,17.0,17.05,16.74,17.03,76900,6.92561289781342,6.94598234751287,6.81969175937627,6.93783456763309,188763.076898616,0.0,1.0
2004-02-20,17.01,17.1,16.85,16.9,39800,6.92968678775331,6.96635179721232,6.86450454871506,6.88487399841451,97695.3245847192,0.0,1.0
2004-02-23,17.0,17.11,16.75,16.75,49100,6.92561289781342,6.97042568715221,6.82376564931616,6.82376564931616,120523.629073108,0.0,1.0
2004-02-24,17.18,17.21,17.0,17.0,62700,6.99894291673144,7.01116458655111,6.92561289781342,6.92561289781342,153906.956066882,0.0,1.0
2004-02-25,17.48,17.48,16.9,16.9,111100,7.12115961492815,7.12115961492815,6.88487399841451,6.88487399841451,272712.32566237,0.0,1.0
2004-02-26,17.53,17.6,17.1,17.1,70900,7.1415290646276,7.17004629420683,6.96635179721232,6.96635179721232,174035.13851901,0.0,1.0
2004-02-27,17.5,17.689,17.3,17.4,72300,7.12930739480793,7.20630391467185,7.04782959601012,7.08856849540903,177471.657474251,0.0,1.0
2004-03-01,17.75,17.85,17.3,17.3,47300,7.23115464330519,7.27189354270409,7.04782959601012,7.04782959601012,116105.247559227,0.0,1.0
2004-03-02,18.46,18.52,17.74,17.87,164000,7.52040082903739,7.54484416867673,7.22708075336529,7.28004132258387,402563.649042562,0.0,1.0
2004-03-03,18.7,18.94,18.1,18.85,129300,7.67928253669311,7.77784017352768,7.4328884446067,7.74088105971472,314861.445512228,0.15,1.0
2004-03-04,18.5,19.0,18.37,18.95,98000,7.59715117266431,7.80247958273632,7.54376578604559,7.78194674172912,238642.085539043,0.0,1.0
2004-03-05,18.82,18.98,18.4,18.42,50100,7.7285613551104,7.79426644633344,7.55608549064991,7.56429862705279,121999.678423531,0.0,1.0
2004-03-08,18.6,19.09,18.52,19.09,71800,7.63821685467871,7.83943869654928,7.60536430906719,7.83943869654928,174841.854507177,0.0,1.0
2004-03-09,18.5,18.68,18.4,18.52,61900,7.59715117266431,7.67106940029023,7.55608549064991,7.60536430906719,150734.13362109,0.0,1.0
2004-03-10,18.3,18.94,18.21,18.57,71000,7.51501980863551,7.77784017352768,7.47806069482255,7.62589715007439,172893.755849715,0.0,1.0
2004-03-11,18.17,18.65,18.01,18.01,92100,7.46163442201678,7.65874969568591,7.39592933079374,7.39592933079374,224274.857940264,0.0,1.0
2004-03-12,18.54,18.62,18.1,18.1,59000,7.61357744547007,7.64642999108159,7.4328884446067,7.4328884446067,143672.275987791,0.0,1.0
2004-03-15,18.05,19.19,17.93,18.415,88900,7.4123556035995,7.88050437856368,7.36307678518222,7.56224534295207,216482.463310418,0.0,1.0
2004-03-16,18.25,18.45,18.05,18.43,52100,7.49448696762831,7.57661833165711,7.4123556035995,7.56840519525423,126869.925067185,0.0,1.0
2004-03-17,18.36,18.65,18.26,18.65,84400,7.53965921784415,7.65874969568591,7.49859353582975,7.65874969568591,205524.408362196,0.0,1.0
2004-03-18,18.22,18.45,18.16,18.25,42300,7.48216726302398,7.57661833165711,7.45752785381534,7.49448696762831,103005.716513281,0.0,1.0
2004-03-19,18.1,18.59,18.05,18.5,49200,7.4328884446067,7.63411028647727,7.4123556035995,7.59715117266431,119808.067433887,0.0,1.0
2004-03-22,18.0,18.5,18.0,18.5,78900,7.3918227625923,7.59715117266431,7.3918227625923,7.59715117266431,192131.230092148,0.0,1.0
2004-03-23,18.14,18.23,17.58,17.64,52700,7.44931471741246,7.48627383122543,7.21934689813181,7.24398630734045,128330.999060282,0.0,1.0
2004-03-24,17.98,18.31,17.88,18.095,58900,7.38360962618942,7.51912637683695,7.34254394417502,7.43083516050598,143428.763655609,0.0,1.0
2004-03-25,18.39,18.47,17.9,18.1,43300,7.55197892244847,7.58483146805999,7.3507570805779,7.4328884446067,105440.839835108,0.0,1.0
2004-03-26,17.81,18.41,17.81,18.3,47900,7.31379796676494,7.56019205885135,7.31379796676494,7.51501980863551,116642.407115512,0.0,1.0
2004-03-29,18.14,18.15,17.8,17.82,63400,7.44931471741246,7.4534212856139,7.3096913985635,7.31790453496638,154386.81860383,0.0,1.0
2004-03-30,18.27,18.27,17.99,18.13,24500,7.50270010403119,7.50270010403119,7.38771619439086,7.44520814921102,59660.5213847608,0.0,1.0
2004-03-31,18.5,18.53,18.1,18.44,52800,7.59715117266431,7.60947087726863,7.4328884446067,7.57251176345567,128574.511392464,0.0,1.0
2004-04-01,18.28,18.57,17.94,18.57,68600,7.50680667223263,7.62589715007439,7.36718335338366,7.62589715007439,167049.45987733,0.0,1.0
2004-04-02,18.22,18.7,17.92,18.55,64200,7.48216726302398,7.67928253669311,7.35897021698078,7.61768401367151,156334.917261292,0.0,1.0
2004-04-05,18.44,18.44,17.98,18.01,65700,7.57251176345567,7.57251176345567,7.38360962618942,7.39592933079374,159987.602244032,0.0,1.0
2004-04-06,18.4,18.5,18.1,18.1,48300,7.55608549064991,7.59715117266431,7.4328884446067,7.4328884446067,117616.456444243,0.0,1.0
2004-04-07,18.41,18.51,18.4,18.4,44700,7.56019205885135,7.60125774086575,7.55608549064991,7.55608549064991,108850.012485666,0.0,1.0
2004-04-08,18.47,18.67,18.47,18.6,78300,7.58483146805999,7.66696283208879,7.58483146805999,7.63821685467871,190670.156099052,0.0,1.0
2004-04-12,18.38,18.65,18.31,18.59,30400,7.54787235424703,7.65874969568591,7.51912637683695,7.63411028647727,74027.74898354,0.0,1.0
2004-04-13,17.83,18.5,17.73,18.5,43400,7.32201110316782,7.59715117266431,7.28094542115342,7.59715117266431,105684.352167291,0.0,1.0
2004-04-14,17.94,18.18,17.69,17.8,116200,7.36718335338366,7.46574099021822,7.26451914834766,7.3096913985635,282961.329996294,0.0,1.0
2004-04-15,17.65,17.99,17.4,17.94,110600,7.24809287554189,7.38771619439086,7.14542867050589,7.36718335338366,269324.639394063,0.0,1.0
2004-04-16,17.5,17.85,17.44,17.65,50500,7.18649435252029,7.3302242395707,7.16185494331165,7.24809287554189,122973.727752262,0.0,1.0
2004-04-19,17.57,17.85,17.36,17.44,58900,7.21524032993037,7.3302242395707,7.12900239770013,7.16185494331165,143428.763655609,0.0,1.0
2004-04-20,17.27,18.1,17.16,17.68,39000,7.09204328388717,7.4328884446067,7.04687103367133,7.26041258014622,94969.809551252,0.0,1.0
2004-04-21,17.65,18.03,17.5,17.535,71100,7.24809287554189,7.40414246719662,7.18649435252029,7.20086734122533,173137.268181898,0.0,1.0
2004-04-22,17.9,17.94,17.7,17.89,148300,7.3507570805779,7.36718335338366,7.2686257165491,7.34665051237646,361128.78862694,0.0,1.0
2004-04-23,17.52,17.88,17.36,17.88,39100,7.19470748892317,7.34254394417502,7.12900239770013,7.34254394417502,95213.3218834347,0.0,1.0
2004-04-26,17.49,17.65,17.44,17.45,51900,7.18238778431885,7.24809287554189,7.16185494331165,7.16596151151309,126382.90040282,0.0,1.0
2004-04-27,17.63,17.86,17.39,17.61,247300,7.23987973913901,7.33433080777214,7.14132210230445,7.23166660273613,602205.997487811,0.0,1.0
2004-04-28,17.18,17.63,17.17,17.63,101500,7.05508417007421,7.23987973913901,7.05097760187277,7.23987973913901,247165.017165438,0.0,1.0
2004-04-29,17.12,17.31,17.01,17.26,67700,7.03044476086557,7.10846955669293,6.98527251064973,7.08793671568573,164857.848887686,0.0,1.0
2004-04-30,17.02,17.54,16.72,17.54,55900,6.98937907885116,7.20292062532605,6.86618203280796,7.20292062532605,136123.393690128,0.0,1.0
2004-05-03,17.06,17.19,16.7,16.7,40200,7.00580535165692,7.05919073827565,6.85796889640508,6.85796889640508,97891.9575374444,0.0,1.0
2004-05-04,17.1,17.38,16.94,17.1,100200,7.02223162446269,7.13721553410301,6.95652653323964,7.02223162446269,243999.356847063,0.0,1.0
2004-05-05,17.14,17.43,16.59,17.25,27700,7.03865789726845,7.15774837511021,6.81279664618924,7.08383014748429,67452.9160146071,0.0,1.0
2004-05-06,17.1,17.2,16.64,16.87,68700,7.02223162446269,7.06329730647709,6.83332948719644,6.92778055582956,167292.972209513,0.0,1.0
2004-05-07,16.4,17.2,16.371,16.75,57800,6.73477185036187,7.06329730647709,6.7228628025777,6.87850173741228,140750.128001599,0.0,1.0
2004-05-10,16.0,16.44,15.95,16.36,59500,6.57050912230427,6.75119812316764,6.54997628129707,6.71834557755611,144889.837648705,0.0,1.0
2004-05-11,16.53,16.54,16.05,16.26,29800,6.7881572369806,6.79226380518204,6.59104196331147,6.67727989554171,72566.6749904438,0.0,1.0
2004-05-12,16.64,16.69,16.0,16.5,44500,6.83332948719644,6.85386232820364,6.57050912230427,6.77583753237628,108362.9878213,0.0,1.0
2004-05-13,16.36,16.81,16.23,16.48,30400,6.71834557755611,6.90314114662092,6.66496019093739,6.7676243959734,74027.74898354,0.0,1.0
2004-05-14,16.23,16.53,16.04,16.53,79000,6.66496019093739,6.7881572369806,6.58693539511003,6.7881572369806,192374.742424331,0.0,1.0
2004-05-17,15.87,16.18,15.84,16.05,105100,6.51712373568555,6.64442734993019,6.50480403108122,6.59104196331147,255931.461124015,0.0,1.0
2004-05-18,15.89,15.99,15.8,15.99,68200,6.52533687208843,6.56640255410283,6.48837775827546,6.56640255410283,166075.410548599,0.0,1.0
2004-05-19,15.64,16.15,15.54,16.1,61500,6.42267266705242,6.63210764532587,6.38160698503802,6.61157480431867,149760.084292359,0.0,1.0
2004-05-20,15.61,15.75,15.54,15.54,54700,6.4103529624481,6.46784491726826,6.38160698503802,6.38160698503802,133201.245703935,0.0,1.0
2004-05-21,16.0,16.0,15.58,15.78,44000,6.57050912230427,6.57050912230427,6.39803325784378,6.48016462187258,107145.426160387,0.0,1.0
2004-05-24,16.17,16.17,15.9,16.02,50300,6.64032078172875,6.64032078172875,6.52944344028987,6.57872225870715,122486.703087897,0.0,1.0
2004-05-25,17.43,17.49,16.03,16.03,135600,7.15774837511021,7.18238778431885,6.58282882690859,6.58282882690859,330202.722439738,0.0,1.0
2004-05-26,17.2,17.49,16.88,17.13,61000,7.06329730647709,7.18238778431885,6.931887124031,7.03455132906701,148542.522631445,0.0,1.0
2004-05-27,17.25,17.36,17.0,17.105,38700,7.08383014748429,7.12900239770013,6.98116594244828,7.02428490856341,94239.2725547039,0.0,1.0
2004-05-28,17.02,17.43,16.9,17.07,45500,6.98937907885116,7.15774837511021,6.94010026043388,7.00991191985837,110798.111143127,0.0,1.0
2004-06-01,17.38,17.48,16.97,17.0,65000,7.13721553410301,7.17828121611741,6.96884623784396,6.98116594244828,158283.015918753,0.0,1.0
2004-06-02,17.75,17.79,17.21,17.5,146000,7.3507570805779,7.36732216695667,7.12712841446454,7.24722529071061,352548.720028749,0.15,1.0
2004-06-03,17.33,17.69,17.24,17.51,52900,7.17682367360085,7.32590945100975,7.13955222924862,7.2513665623053,127738.54307891,0.0,1.0
2004-06-04,17.27,17.64,17.08,17.64,71700,7.15197604403269,7.30520309303629,7.07329188373355,7.30520309303629,173135.227575762,0.0,1.0
2004-06-07,17.81,17.81,17.25,17.39,48200,7.37560471014605,7.37560471014605,7.14369350084331,7.201671303169,116389.371954696,0.0,1.0
2004-06-08,17.82,18.0,17.39,17.68,65800,7.37974598174074,7.45428887044519,7.201671303169,7.32176817941506,158888.395738984,0.0,1.0
2004-06-09,17.65,18.0,17.52,18.0,51000,7.30934436463098,7.45428887044519,7.25550783389999,7.45428887044519,123150.580284015,0.0,1.0
2004-06-10,17.85,18.09,17.6,17.78,104900,7.39216979652482,7.49156031479742,7.28863800665752,7.36318089536198,253303.840623395,0.0,1.0
2004-06-14,17.29,18.04,17.29,18.04,93100,7.16025858722208,7.47085395682396,7.16025858722208,7.47085395682396,224810.176949839,0.0,1.0
2004-06-15,17.54,17.99,17.37,17.54,45400,7.26379037708937,7.4501475988505,7.19338875997961,7.26379037708937,109628.163625378,0.0,1.0
2004-06-16,17.58,17.98,17.46,17.85,68700,7.28035546346814,7.44600632725581,7.23066020433184,7.39216979652482,165891.07579435,0.0,1.0
2004-06-17,17.65,17.75,17.44,17.74,120200,7.30934436463098,7.3507570805779,7.22237766114246,7.34661580898321,290249.0147086,0.0,1.0
2004-06-18,17.64,17.65,17.27,17.36,117200,7.30520309303629,7.30934436463098,7.15197604403269,7.18924748838492,283004.862927187,0.0,1.0
2004-06-21,17.62,17.78,17.36,17.66,121100,7.29692054984691,7.36318089536198,7.18924748838492,7.31348563622567,292422.260243024,0.0,1.0
2004-06-22,17.72,17.75,17.31,17.41,55200,7.33833326579382,7.3507570805779,7.16854113041146,7.20995384635838,133292.392777993,0.0,1.0
2004-06-23,17.69,17.79,17.43,17.6,62000,7.32590945100975,7.36732216695667,7.21823638954776,7.28863800665752,149712.470149195,0.0,1.0
2004-06-24,17.76,17.9,17.63,17.75,103200,7.35489835217259,7.41287615449828,7.3010618214416,7.3507570805779,249198.821280595,0.0,1.0
2004-06-25,18.01,18.14,17.68,17.76,124700,7.45843014203989,7.51226667277088,7.32176817941506,7.35489835217259,301115.242380719,0.0,1.0
2004-06-28,17.89,18.19,17.8,18.1,46000,7.40873488290358,7.53297303074434,7.37146343855136,7.49570158639211,111076.993981661,0.0,1.0
2004-06-29,18.07,18.18,17.76,17.95,96600,7.48327777160804,7.52883175914965,7.35489835217259,7.43358251247174,233261.687361487,0.0,1.0
2004-06-30,17.72,18.07,17.68,18.07,47200,7.33833326579382,7.48327777160804,7.32176817941506,7.48327777160804,113974.654694226,0.0,1.0
2004-07-01,17.4,17.95,17.36,17.95,152500,7.20581257476369,7.43358251247174,7.18924748838492,7.43358251247174,368244.382221809,0.0,1.0
2004-07-02,17.57,17.76,17.36,17.76,24400,7.27621419187345,7.35489835217259,7.18924748838492,7.35489835217259,58919.1011554895,0.0,1.0
2004-07-06,17.49,17.81,17.4,17.55,53400,7.24308401911591,7.37560471014605,7.20581257476369,7.26793164868406,128945.901709145,0.0,1.0
2004-07-07,17.35,17.77,17.34,17.4,24300,7.18510621679023,7.35903962376728,7.18096494519554,7.20581257476369,58677.6294294424,0.0,1.0
2004-07-08,17.0,17.5,16.99,17.25,75800,7.04016171097602,7.24722529071061,7.03602043938132,7.14369350084331,183035.568343693,0.0,1.0
2004-07-09,17.1,17.33,16.8,16.95,33700,7.08157442692294,7.17682367360085,6.95733627908218,7.01945535300256,81375.9716778686,0.0,1.0
2004-07-12,17.44,17.68,17.07,17.2,48100,7.22237766114246,7.32176817941506,7.06915061213886,7.12298714286985,116147.900228649,0.0,1.0
2004-07-13,17.41,17.62,17.3,17.39,18800,7.20995384635838,7.29692054984691,7.16439985881677,7.201671303169,45396.6844968526,0.0,1.0
2004-07-14,17.01,17.56,17.01,17.29,28900,7.04430298257071,7.27207292027876,7.04430298257071,7.16025858722208,69785.3288276085,0.0,1.0
2004-07-15,17.41,17.54,17.05,17.26,37700,7.20995384635838,7.26379037708937,7.06086806894948,7.147834772438,91034.8407197522,0.0,1.0
2004-07-16,17.2,17.42,17.06,17.4,53400,7.12298714286985,7.21409511795307,7.06500934054417,7.20581257476369,128945.901709145,0.0,1.0
2004-07-19,17.25,17.38,17.12,17.12,41300,7.14369350084331,7.1975300315743,7.08985697011232,7.08985697011232,99727.8228574474,0.0,1.0
2004-07-20,17.78,17.78,17.26,17.26,31500,7.36318089536198,7.36318089536198,7.147834772438,7.147834772438,76063.5937048327,0.0,1.0
2004-07-21,17.09,17.8,17.02,17.65,68600,7.07743315532824,7.37146343855136,7.0484442541654,7.30934436463098,165649.604068303,0.0,1.0
2004-07-22,17.14,17.39,16.92,17.35,68800,7.0981395133017,7.201671303169,7.00703153821848,7.18510621679023,166132.547520397,0.0,1.0
2004-07-23,16.88,17.45,16.81,17.45,50300,6.99046645183972,7.22651893273715,6.96147755067687,7.22651893273715,121460.278201685,0.0,1.0
2004-07-26,16.87,17.27,16.8,16.88,45800,6.98632518024502,7.15197604403269,6.95733627908218,6.99046645183972,110594.050529566,0.0,1.0
2004-07-27,17.43,17.44,17.03,17.11,36600,7.21823638954776,7.22237766114246,7.05258552576009,7.08571569851763,88378.6517332343,0.0,1.0
2004-07-28,17.45,17.5,16.8,17.44,37600,7.22651893273715,7.24722529071061,6.95733627908218,7.22237766114246,90793.3689937051,0.0,1.0
2004-07-29,17.5,17.51,17.04,17.43,30400,7.24722529071061,7.2513665623053,7.05672679735478,7.21823638954776,73407.4047183147,0.0,1.0
2004-07-30,17.4,17.53,17.13,17.53,36600,7.20581257476369,7.25964910549468,7.09399824170701,7.25964910549468,88378.6517332342,0.0,1.0
2004-08-02,17.43,17.65,17.16,17.55,31600,7.21823638954776,7.30934436463098,7.10642205649108,7.26793164868406,76305.0654308799,0.0,1.0
2004-08-03,17.0,17.44,17.0,17.26,49600,7.04016171097602,7.22237766114246,7.04016171097602,7.147834772438,119769.976119356,0.0,1.0
2004-08-04,17.12,17.3,16.95,17.0,51200,7.08985697011232,7.16439985881677,7.01945535300256,7.04016171097602,123633.523736109,0.0,1.0
2004-08-05,17.03,17.28,16.95,17.01,55700,7.05258552576009,7.15611731562739,7.01945535300256,7.04430298257071,134499.751408228,0.0,1.0
2004-08-06,16.75,17.21,16.67,16.99,40200,6.93662992110872,7.12712841446454,6.90349974835119,7.03602043938132,97071.6338709295,0.0,1.0
2004-08-09,16.71,16.98,16.62,16.62,27700,6.92006483472996,7.03187916778663,6.88279339037773,6.88279339037773,66887.6681150434,0.0,1.0
2004-08-10,17.45,17.46,16.62,16.62,42500,7.22651893273715,7.23066020433184,6.88279339037773,6.88279339037773,102625.483570012,0.0,1.0
2004-08-11,17.22,17.47,17.01,17.29,39400,7.13126968605924,7.23480147592653,7.04430298257071,7.16025858722208,95139.8600625527,0.0,1.0
2004-08-12,17.0,17.46,16.87,17.0,45900,7.04016171097602,7.23066020433184,6.98632518024502,7.04016171097602,110835.522255613,0.0,1.0
2004-08-13,17.03,17.46,16.89,17.46,33900,7.05258552576009,7.23066020433184,6.99460772343441,7.23066020433184,81858.9151299629,0.0,1.0
2004-08-16,17.35,17.5,17.1,17.45,32400,7.18510621679023,7.24722529071061,7.08157442692294,7.22651893273715,78236.8392392565,0.0,1.0
2004-08-17,17.56,17.71,17.21,17.6,47700,7.27207292027876,7.33419199419913,7.12712841446454,7.28863800665752,115182.013324461,0.0,1.0
2004-08-18,18.0,18.0,17.46,17.46,47300,7.45428887044519,7.45428887044519,7.23066020433184,7.23066020433184,114216.126420273,0.0,1.0
2004-08-19,17.74,18.0,17.72,17.83,28100,7.34661580898321,7.45428887044519,7.33833326579382,7.38388725333543,67853.5550192317,0.0,1.0
2004-08-20,17.99,18.0,17.82,17.91,28100,7.4501475988505,7.45428887044519,7.37974598174074,7.41701742609297,67853.5550192318,0.0,1.0
2004-08-23,17.47,18.16,17.47,18.05,52100,7.23480147592653,7.52054921596026,7.23480147592653,7.47499522841865,125806.769270533,0.0,1.0
2004-08-24,17.59,18.0,17.43,17.68,27600,7.28449673506283,7.45428887044519,7.21823638954776,7.32176817941506,66646.1963889963,0.0,1.0
2004-08-25,17.62,17.82,17.45,17.53,49900,7.29692054984691,7.37974598174074,7.22651893273715,7.25964910549468,120494.391297497,0.0,1.0
2004-08-26,17.8,17.95,17.44,17.44,46300,7.37146343855136,7.43358251247174,7.22237766114246,7.22237766114246,111801.409159802,0.0,1.0
2004-08-27,17.85,17.91,17.65,17.65,14400,7.39216979652482,7.41701742609297,7.30934436463098,7.30934436463098,34771.9285507807,0.0,1.0
2004-08-30,17.61,17.85,17.55,17.8,34700,7.29277927825221,7.39216979652482,7.26793164868406,7.37146343855136,83790.6889383396,0.0,1.0
2004-08-31,18.0,18.0,17.65,17.66,28900,7.45428887044519,7.45428887044519,7.30934436463098,7.31348563622567,69785.3288276085,0.0,1.0
2004-09-01,17.94,18.58,17.74,17.9,106600,7.49156031479742,7.75881776192509,7.40804236257002,7.47485672435194,255274.458142264,0.15,1.0
2004-09-02,18.2,18.24,17.72,17.73,42900,7.60013365269303,7.61683724313851,7.39969056734728,7.40386646495865,102732.403886521,0.0,1.0
2004-09-03,18.22,18.48,18.05,18.23,27400,7.60848544791577,7.71705878581139,7.53749518852249,7.61266134552714,65614.6355825332,0.0,1.0
2004-09-07,18.56,18.56,18.22,18.4,31200,7.75046596670235,7.75046596670235,7.60848544791577,7.68365160492043,74714.4755538333,0.0,1.0
2004-09-08,18.17,18.72,18.16,18.32,54500,7.58760595985893,7.81728032848426,7.58343006224756,7.65024442402947,130510.862746279,0.0,1.0
2004-09-09,18.75,18.75,18.18,18.46,58400,7.82980802131837,7.82980802131837,7.59178185747029,7.70870699058865,139850.172190509,0.0,1.0
2004-09-10,18.63,18.96,18.41,18.6,40800,7.77969724998194,7.91750187115714,7.6878275025318,7.76716955714783,97703.5449550128,0.0,1.0
2004-09-13,18.78,18.9,18.63,18.75,24600,7.84233571415248,7.89244648548892,7.77969724998194,7.82980802131837,58909.4903405225,0.0,1.0
2004-09-14,18.53,18.9,18.41,18.89,47200,7.73793827386824,7.89244648548892,7.6878275025318,7.88827058787755,113029.591222466,0.0,1.0
2004-09-15,18.45,18.95,18.14,18.79,49300,7.70453109297728,7.91332597354577,7.57507826702482,7.84651161176385,118058.450153974,0.0,1.0
2004-09-16,18.41,18.71,18.14,18.25,42200,7.6878275025318,7.81310443087289,7.57507826702482,7.62101314074988,101056.117576018,0.0,1.0
2004-09-17,18.35,18.67,17.97,18.53,108300,7.66277211686358,7.79640084042742,7.50408800763153,7.73793827386824,259345.439182056,0.0,1.0
2004-09-20,18.1,18.37,18.08,18.23,29200,7.55837467657934,7.67112391208632,7.5500228813566,7.61266134552714,69925.0860952543,0.0,1.0
2004-09-21,18.39,18.48,18.09,18.38,37800,7.67947570730906,7.71705878581139,7.55419877896797,7.67529980969769,90519.4607671443,0.0,1.0
2004-09-22,17.51,18.3,17.25,18.1,229500,7.31199671750852,7.64189262880673,7.2034233796129,7.55837467657934,549582.440371947,0.0,1.0
2004-09-23,17.15,17.57,17.15,17.49,100200,7.1616644034992,7.33705210317674,7.1616644034992,7.30364492228578,239948.411874811,0.0,1.0
2004-09-24,17.06,17.29,17.05,17.11,58700,7.12408132499688,7.22012697005838,7.11990542738551,7.14496081305373,140568.580609295,0.0,1.0
2004-09-27,16.83,17.09,16.79,17.02,61200,7.02803567993537,7.13660901783099,7.01133208948989,7.1073777345514,146555.317432519,0.0,1.0
2004-09-28,16.83,17.05,16.7,16.99,78400,7.02803567993537,7.11990542738551,6.97374901098756,7.09485004171729,187744.066776299,0.0,1.0
2004-09-29,17.05,17.11,16.81,16.81,52500,7.11990542738551,7.14496081305373,7.01968388471263,7.01968388471263,125721.4732877,0.0,1.0
2004-09-30,17.08,17.21,16.89,17.17,73200,7.13243312021962,7.18671978916742,7.05309106560359,7.17001619872195,175291.654183994,0.0,1.0
2004-10-01,17.19,17.29,16.92,17.25,102600,7.17836799394469,7.22012697005838,7.0656187584377,7.2034233796129,245695.679225106,0.0,1.0
2004-10-04,17.25,17.47,17.0,17.24,130900,7.2034233796129,7.29529312706304,7.09902593932866,7.19924748200153,313465.540064,0.0,1.0
2004-10-05,17.15,17.4,17.11,17.15,88000,7.1616644034992,7.26606184378345,7.14496081305373,7.1616644034992,210733.136177479,0.0,1.0
2004-10-06,17.3,17.49,17.2,17.29,69900,7.22430286766975,7.30364492228578,7.18254389155605,7.22012697005838,167389.161577338,0.0,1.0
2004-10-07,17.22,17.39,17.11,17.28,30200,7.19089568677879,7.26188594617208,7.14496081305373,7.21595107244701,72319.7808245439,0.0,1.0
2004-10-08,16.9,17.34,16.9,17.08,65800,7.05726696321496,7.24100645811523,7.05726696321496,7.13243312021962,157570.913187251,0.0,1.0
2004-10-11,17.0,17.12,16.95,16.95,37500,7.09902593932866,7.1491367106651,7.07814645127181,7.07814645127181,89801.0523483574,0.0,1.0
2004-10-12,17.19,17.26,16.9,16.97,79500,7.17836799394469,7.20759927722427,7.05726696321496,7.08649824649455,190378.230978518,0.0,1.0
2004-10-13,17.1,17.31,17.01,17.3,75400,7.14078491544236,7.22847876528112,7.10320183694003,7.22430286766975,180559.982588431,0.0,1.0
2004-10-14,16.96,17.21,16.95,17.21,58100,7.08232234888318,7.18671978916742,7.07814645127181,7.18671978916742,139131.763771722,0.0,1.0
2004-10-15,17.205,17.3,16.96,17.0,47300,7.18463184036174,7.22430286766975,7.08232234888318,7.09902593932866,113269.060695395,0.0,1.0
2004-10-18,17.28,17.35,17.05,17.23,41800,7.21595107244701,7.2451823557266,7.11990542738551,7.19507158439016,100098.239684302,0.0,1.0
2004-10-19,17.08,17.52,17.03,17.52,42300,7.13243312021962,7.31617261511989,7.11155363216277,7.31617261511989,101295.587048947,0.0,1.0
2004-10-20,17.25,17.25,16.95,17.05,57900,7.2034233796129,7.2034233796129,7.07814645127181,7.11990542738551,138652.824825864,0.0,1.0
2004-10-21,17.28,17.3,17.01,17.24,58800,7.21595107244701,7.22430286766975,7.10320183694003,7.19924748200153,140808.050082224,0.0,1.0
2004-10-22,17.01,17.33,17.0,17.32,83800,7.10320183694003,7.23683056050386,7.09902593932866,7.23265466289249,200675.418314463,0.0,1.0
2004-10-25,17.15,17.27,16.95,17.02,49900,7.1616644034992,7.21177517483564,7.07814645127181,7.1073777345514,119495.266991548,0.0,1.0
2004-10-26,17.15,17.17,16.97,17.15,73700,7.1616644034992,7.17001619872195,7.08649824649455,7.1616644034992,176489.001548639,0.0,1.0
2004-10-27,17.61,17.62,16.95,17.31,76800,7.35375569362222,7.35793159123359,7.07814645127181,7.22847876528112,183912.555209436,0.0,1.0
2004-10-28,17.61,17.61,17.41,17.52,48200,7.35375569362222,7.35375569362222,7.27023774139482,7.31617261511989,115424.285951755,0.0,1.0
2004-10-29,17.44,17.83,17.4,17.48,67600,7.28276543422893,7.44562544107235,7.26606184378345,7.29946902467441,161881.363699972,0.0,1.0
2004-11-01,17.52,17.83,17.29,17.83,88500,7.31617261511989,7.44562544107235,7.22012697005838,7.44562544107235,211930.483542123,0.0,1.0
2004-11-02,17.34,17.71,17.26,17.56,76900,7.24100645811523,7.39551466973592,7.20759927722427,7.33287620556537,184152.024682365,0.0,1.0
2004-11-03,17.71,17.77,17.2,17.44,53900,7.39551466973592,7.42057005540413,7.18254389155605,7.28276543422893,129074.045908706,0.0,1.0
2004-11-04,17.75,17.84,17.35,17.51,72300,7.41221826018139,7.44980133868372,7.2451823557266,7.31199671750852,173136.428927633,0.0,1.0
2004-11-05,17.79,18.0,17.62,18.0,40600,7.42892185062687,7.51661570046564,7.35793159123359,7.51661570046564,97224.606009155,0.0,1.0
2004-11-08,17.51,17.9,17.44,17.86,40300,7.31199671750852,7.47485672435194,7.28276543422893,7.45815313390646,96506.1975903681,0.0,1.0
2004-11-09,17.68,17.68,17.52,17.585,26200,7.3829869769018,7.3829869769018,7.31617261511989,7.34331594959379,62741.0019073858,0.0,1.0
2004-11-10,17.37,17.52,17.26,17.42,126100,7.25353415094934,7.31617261511989,7.20759927722427,7.27441363900619,301971.00536341,0.0,1.0
2004-11-11,17.68,17.77,17.29,17.445,45900,7.3829869769018,7.42057005540413,7.22012697005838,7.28485338303461,109916.48807439,0.0,1.0
2004-11-12,17.76,17.77,17.34,17.73,26000,7.41639415779276,7.42057005540413,7.24100645811523,7.40386646495865,62262.0629615278,0.0,1.0
2004-11-15,17.64,17.68,17.44,17.59,35100,7.36628338645633,7.3829869769018,7.28276543422893,7.34540389839948,84053.7849980625,0.0,1.0
2004-11-16,17.2,17.69,17.2,17.4,79100,7.18254389155605,7.38716287451318,7.18254389155605,7.26606184378345,189420.353086802,0.0,1.0
2004-11-17,17.12,17.498,17.03,17.45,134400,7.1491367106651,7.30698564037487,7.11155363216277,7.2869413318403,321846.971616513,0.0,1.0
2004-11-18,16.99,17.24,16.93,17.06,79400,7.09485004171729,7.19924748200153,7.06979465604907,7.12408132499688,190138.761505589,0.0,1.0
2004-11-19,17.0,17.14,16.78,16.85,43400,7.09902593932866,7.15748850588784,7.00715619187852,7.03638747515811,103929.751251166,0.0,1.0
2004-11-22,17.03,17.18,16.99,17.18,144400,7.11155363216277,7.17419209633332,7.09485004171729,7.17419209633332,345793.918909408,0.0,1.0
2004-11-23,17.0,17.22,16.85,17.16,110900,7.09902593932866,7.19089568677879,7.03638747515811,7.16584030111058,265571.645478209,0.0,1.0
2004-11-24,16.94,17.16,16.91,16.97,137600,7.07397055366044,7.16584030111058,7.06144286082633,7.08649824649455,329509.994750239,0.0,1.0
2004-11-26,16.99,17.23,16.94,17.0,54300,7.09485004171729,7.19507158439016,7.07397055366044,7.09902593932866,130031.923800422,0.0,1.0
2004-11-29,17.18,17.21,16.75,16.8,85400,7.17419209633332,7.18671978916742,6.99462849904441,7.01550798710126,204506.929881326,0.0,1.0
2004-11-30,17.08,17.24,16.84,17.03,173900,7.13243312021962,7.19924748200153,7.03221157754674,7.11155363216277,416437.413423449,0.0,1.0
2004-12-01,17.3,17.34,16.99,17.18,209600,7.2869413318403,7.30378975110467,7.15636608254143,7.23639607404719,497613.447792675,0.15,1.0
2004-12-02,17.53,17.55,17.3,17.44,69600,7.38381974261043,7.39224395224262,7.2869413318403,7.3459107992656,165238.053274667,0.0,1.0
2004-12-03,17.25,17.51,17.25,17.41,68300,7.26588080775984,7.37539553297825,7.26588080775984,7.33327448481732,162151.710325571,0.0,1.0
2004-12-06,17.28,17.36,17.17,17.21,35500,7.27851712220811,7.31221396073686,7.2321839692311,7.24903238849547,84280.9036099236,0.0,1.0
2004-12-07,16.93,17.28,16.64,17.16,54400,7.13109345364487,7.27851712220811,7.00894241397818,7.227971864415,129151.581869855,0.0,1.0
2004-12-08,17.2,17.27,16.96,16.97,82400,7.24482028367937,7.27430501739202,7.14372976809315,7.14794187290924,195626.660773456,0.0,1.0
2004-12-09,17.05,17.19,16.91,16.96,54300,7.18163871143798,7.24060817886328,7.12266924401269,7.14372976809315,128914.17087377,0.0,1.0
2004-12-10,17.29,17.37,16.91,16.95,115000,7.28272922702421,7.31642606555295,7.12266924401269,7.13951766327706,273022.645496935,0.0,1.0
2004-12-13,17.7,17.7,17.08,17.45,182300,7.45542552448401,7.45542552448401,7.19427502588626,7.35012290408169,432800.245861663,0.0,1.0
2004-12-14,17.6,17.94,17.5,17.94,116800,7.41330447632308,7.55651604007023,7.37118342816215,7.55651604007023,277296.043426453,0.0,1.0
2004-12-15,17.78,17.86,17.52,17.6,75100,7.48912236301275,7.52281920154149,7.37960763779434,7.41330447632308,178295.658059303,0.0,1.0
2004-12-16,17.425,17.7,17.2,17.57,95100,7.33959264204146,7.45542552448401,7.24482028367937,7.4006681618748,225777.857276161,0.0,1.0
2004-12-17,17.45,17.51,17.21,17.48,101800,7.35012290408169,7.37539553297825,7.24903238849547,7.36275921852997,241684.394013809,0.0,1.0
2004-12-20,17.3,17.75,17.12,17.23,72900,7.2869413318403,7.47648604856447,7.21112344515063,7.25745659812765,173072.616145449,0.0,1.0
2004-12-21,17.9,17.9,17.28,17.3,68200,7.53966762080586,7.53966762080586,7.27851712220811,7.2869413318403,161914.299329487,0.0,1.0
2004-12-22,17.83,17.91,17.4,17.59,52000,7.51018288709321,7.54387972562195,7.32906238000123,7.40909237150699,123453.717963832,0.0,1.0
2004-12-23,17.89,17.89,17.6,17.77,45500,7.53545551598977,7.53545551598977,7.41330447632308,7.48491025819665,108022.003218353,0.0,1.0
2004-12-27,17.57,17.84,17.55,17.84,58900,7.4006681618748,7.5143949919093,7.39224395224262,7.5143949919093,139835.076693648,0.0,1.0
2004-12-28,17.9,17.9,17.49,17.49,95900,7.53966762080586,7.53966762080586,7.36697132334606,7.36697132334606,227677.145244836,0.0,1.0
2004-12-29,17.72,17.98,17.69,17.9,63900,7.46384973411619,7.5733644593346,7.45121341966791,7.53966762080586,151705.626497862,0.0,1.0
2004-12-30,17.64,17.83,17.58,17.7,57500,7.43015289558745,7.51018288709321,7.40488026669089,7.45542552448401,136511.322748468,0.0,1.0
2004-12-31,17.5,17.83,17.49,17.78,55500,7.37118342816215,7.51018288709321,7.36697132334606,7.48912236301275,131763.102826782,0.0,1.0
2005-01-03,17.75,17.82,17.319,17.75,95900,7.47648604856447,7.50597078227712,7.29494433099087,7.47648604856447,227677.145244836,0.0,1.0
2005-01-04,17.44,17.85,17.16,17.59,120900,7.3459107992656,7.5186070967254,7.227971864415,7.40909237150699,287029.894265908,0.0,1.0
2005-01-05,17.02,17.4001,17.02,17.15,164400,7.1690023969897,7.32910450104939,7.1690023969897,7.22375975959891,390303.677562576,0.0,1.0
2005-01-06,17.06,17.3,17.0,17.3,89500,7.18585081625408,7.2869413318403,7.16057818735752,7.2869413318403,212482.841495441,0.0,1.0
2005-01-07,16.65,17.34,16.6,17.32,106400,7.01315451879428,7.30378975110467,6.99209399471381,7.29536554147248,252605.299833686,0.0,1.0
2005-01-10,17.31,17.32,16.68,16.68,154500,7.29115343665639,7.29536554147248,7.02579083324255,7.02579083324255,366799.988950231,0.0,1.0
2005-01-11,17.5,17.58,16.91,17.19,167000,7.37118342816215,7.40488026669089,7.12266924401269,7.24060817886328,396476.363460767,0.0,1.0
2005-01-12,17.69,17.7,17.16,17.33,136400,7.45121341966791,7.45542552448401,7.227971864415,7.29957764628858,323828.598658974,0.0,1.0
2005-01-13,17.72,17.98,17.3,17.3,290100,7.46384973411619,7.5733644593346,7.2869413318403,7.2869413318403,688729.29964053,0.0,1.0
2005-01-14,17.87,17.94,17.59,17.67,109900,7.52703130635758,7.55651604007023,7.40909237150699,7.44278921003573,260914.684696637,0.0,1.0
2005-01-18,18.0,18.09,17.55,17.55,309500,7.58178866896679,7.61969761231162,7.39224395224262,7.39224395224262,734787.032880882,0.0,1.0
2005-01-19,18.33,18.33,17.75,17.75,203700,7.72078812789784,7.72078812789784,7.47648604856447,7.47648604856447,483606.199023702,0.0,1.0
2005-01-20,18.08,18.54,17.82,18.02,205600,7.61548550749553,7.80924232903579,7.50597078227712,7.59021287859897,488117.007949303,0.0,1.0
2005-01-21,17.77,18.35,17.68,18.35,83700,7.48491025819665,7.72921233753003,7.44700131485182,7.72921233753003,198713.003722552,0.0,1.0
2005-01-24,17.64,17.91,17.59,17.91,106000,7.43015289558745,7.54387972562195,7.40909237150699,7.54387972562195,251655.655849349,0.0,1.0
2005-01-25,17.4,17.88,17.29,17.77,128900,7.32906238000123,7.53124341117367,7.28272922702421,7.48491025819665,306022.773952652,0.0,1.0
2005-01-26,17.48,17.48,17.22,17.41,108900,7.36275921852997,7.36275921852997,7.25324449331156,7.33327448481732,258540.574735793,0.0,1.0
2005-01-27,17.42,17.52,17.26,17.26,67700,7.33748658963341,7.37960763779434,7.27009291257593,7.27009291257593,160727.244349065,0.0,1.0
2005-01-28,17.45,17.53,16.96,17.5,88600,7.35012290408169,7.38381974261043,7.14372976809315,7.37118342816215,210346.142530682,0.0,1.0
2005-01-31,17.43,17.55,17.26,17.55,74100,7.3416986944495,7.39224395224262,7.27009291257593,7.39224395224262,175921.54809846,0.0,1.0
2005-02-01,17.5,17.5,17.26,17.29,48300,7.37118342816215,7.37118342816215,7.27009291257593,7.28272922702421,114669.511108713,0.0,1.0
2005-02-02,17.47,17.47,17.07,17.34,65700,7.35854711371387,7.35854711371387,7.19006292107017,7.30378975110467,155979.02442738,0.0,1.0
2005-02-03,17.37,17.46,17.24,17.28,103300,7.31642606555295,7.35433500889778,7.26166870294374,7.27851712220811,245245.558955073,0.0,1.0
2005-02-04,17.65,17.65,17.22,17.22,99400,7.43436500040354,7.43436500040354,7.25324449331156,7.25324449331156,235986.530107786,0.0,1.0
2005-02-07,17.87,17.98,17.45,17.45,71200,7.52703130635758,7.5733644593346,7.35012290408169,7.35012290408169,169036.629212016,0.0,1.0
2005-02-08,18.04,18.04,17.82,17.82,39400,7.59863708823116,7.59863708823116,7.50597078227712,7.50597078227712,93539.9324572108,0.0,1.0
2005-02-09,17.75,18.07,17.68,17.98,57700,7.47648604856447,7.61127340267943,7.44700131485182,7.5733644593346,136986.144740636,0.0,1.0
2005-02-10,17.66,17.92,17.41,17.62,54400,7.43857710521964,7.54809183043804,7.33327448481732,7.42172868595526,129151.581869855,0.0,1.0
2005-02-11,18.03,18.03,17.44,17.5,73900,7.59442498341506,7.59442498341506,7.3459107992656,7.37118342816215,175446.726106292,0.0,1.0
2005-02-14,18.09,18.1,17.88,17.98,65500,7.61969761231162,7.62390971712771,7.53124341117367,7.5733644593346,155504.202435211,0.0,1.0
2005-02-15,18.05,18.1,17.75,17.86,95900,7.60284919304725,7.62390971712771,7.47648604856447,7.52281920154149,227677.145244836,0.0,1.0
2005-02-16,18.08,18.11,17.95,17.98,123300,7.61548550749553,7.6281218219438,7.56072814488632,7.5733644593346,292727.758171931,0.0,1.0
2005-02-17,18.0,18.16,17.91,17.92,70000,7.58178866896679,7.64918234602427,7.54387972562195,7.54809183043804,166187.697259004,0.0,1.0
2005-02-18,18.0,18.16,17.93,18.16,70800,7.58178866896679,7.64918234602427,7.55230393525414,7.64918234602427,168086.985227678,0.0,1.0
2005-02-22,17.82,18.05,17.72,17.97,182400,7.50597078227712,7.60284919304725,7.46384973411619,7.56915235451851,433037.656857748,0.0,1.0
2005-02-23,17.86,18.0,17.75,18.0,91600,7.52281920154149,7.58178866896679,7.47648604856447,7.58178866896679,217468.472413211,0.0,1.0
2005-02-24,18.04,18.2,17.77,17.77,122000,7.59863708823116,7.66603076528864,7.48491025819665,7.48491025819665,289641.415222836,0.0,1.0
2005-02-25,18.2,18.26,17.95,17.95,53500,7.66603076528864,7.6913033941852,7.56072814488632,7.56072814488632,127014.882905096,0.0,1.0
2005-02-28,18.13,18.21,17.89,18.05,86400,7.63654603157599,7.67024287010473,7.53545551598977,7.60284919304725,205123.100616828,0.0,1.0
2005-03-01,18.39,18.47,18.1,18.22,68200,7.7460607567944,7.77975759532314,7.62390971712771,7.67445497492082,161914.299329487,0.0,1.0
2005-03-02,18.44,18.49,18.27,18.49,90100,7.83451495793235,7.85575821974887,7.76228786775618,7.85575821974887,212067.244611973,0.16,1.0
2005-03-03,18.48,18.54,18.36,18.5,49800,7.85150956738556,7.87700148156538,7.80052573902591,7.86000687211217,117213.637976429,0.0,1.0
2005-03-04,18.83,18.83,18.5,18.55,66000,8.0002124001012,8.0002124001012,7.86000687211217,7.88125013392869,155343.375631412,0.0,1.0
2005-03-07,18.56,18.81,18.56,18.64,58200,7.88549878629199,7.99171509537459,7.88549878629199,7.91948800519842,136984.613056791,0.0,1.0
2005-03-08,18.67,18.73,18.45,18.45,132500,7.93223396228834,7.95772587646816,7.83876361029565,7.83876361029565,311863.595017607,0.0,1.0
2005-03-09,18.665,18.71,18.52,18.57,94100,7.93010963610668,7.94922857174155,7.86850417683878,7.8897474386553,221481.99465024,0.0,1.0
2005-03-10,18.61,18.96,18.6,18.74,118200,7.90674204810851,8.05544488082415,7.90249339574521,7.96197452883146,278205.863630801,0.0,1.0
2005-03-11,18.52,18.82,18.51,18.65,92400,7.86850417683878,7.99596374773789,7.86425552447547,7.92373665756173,217480.725883977,0.0,1.0
2005-03-14,18.69,18.8,18.49,18.49,128000,7.94073126701494,7.98746644301129,7.85575821974887,7.85575821974887,301272.001224557,0.0,1.0
2005-03-15,18.71,19.05,18.68,18.74,93300,7.94922857174155,8.09368275209388,7.93648261465164,7.96197452883146,219599.044642587,0.0,1.0
2005-03-16,18.56,18.75,18.55,18.61,136700,7.88549878629199,7.96622318119477,7.88125013392869,7.90674204810851,321749.082557788,0.0,1.0
2005-03-17,18.76,18.8,18.6,18.73,139000,7.97047183355807,7.98746644301129,7.90249339574521,7.95772587646816,327162.563829792,0.0,1.0
2005-03-18,19.2,19.22,18.63,18.8,270300,8.15741253754344,8.16590984227005,7.91523935283512,7.98746644301129,636201.733835919,0.0,1.0
2005-03-21,19.25,19.26,18.89,18.89,139900,8.17865579935996,8.18290445172326,8.02570431428102,8.02570431428102,329280.882588402,0.0,1.0
2005-03-22,19.03,19.27,19.0,19.09,230100,8.08518544736727,8.18715310408657,8.07243949027736,8.1106773615471,541583.495951332,0.0,1.0
2005-03-23,18.8,18.98,18.79,18.91,54900,7.98746644301129,8.06394218555076,7.98321779064798,8.03420161900763,129217.44427522,0.0,1.0
2005-03-24,18.8,18.92,18.8,18.9,64300,7.98746644301129,8.03845027137093,7.98746644301129,8.02995296664432,151342.106865148,0.0,1.0
2005-03-28,18.8,18.91,18.75,18.79,59200,7.98746644301129,8.03420161900763,7.96622318119477,7.98321779064798,139338.300566357,0.0,1.0
2005-03-29,18.375,18.98,18.28,18.76,172800,7.80689871757087,8.06394218555076,7.76653652011948,7.97047183355807,406717.201653151,0.0,1.0
2005-03-30,18.47,18.61,18.4,18.56,146400,7.84726091502226,7.90674204810851,7.81752034847913,7.88549878629199,344579.851400586,0.0,1.0
2005-03-31,18.25,18.66,18.08,18.65,188300,7.75379056302957,7.92798530992503,7.68156347285341,7.92373665756173,443199.358051438,0.0,1.0
2005-04-01,18.14,18.67,17.99,18.35,107000,7.70705538703323,7.93223396228834,7.64332560158367,7.79627708666261,251844.563523653,0.0,1.0
2005-04-04,18.25,18.38,17.85,18.23,79800,7.75379056302957,7.80902304375252,7.58384446849742,7.74529325830297,187824.263263435,0.0,1.0
2005-04-05,18.29,18.58,18.12,18.35,54800,7.77078517248279,7.8939960910186,7.69855808230662,7.79627708666261,128982.075524263,0.0,1.0
2005-04-06,18.23,18.55,17.98,18.42,75100,7.74529325830297,7.88125013392869,7.63907694922037,7.82601765320574,176761.93196847,0.0,1.0
2005-04-07,18.32,18.41,18.0,18.33,55700,7.7835311295727,7.82176900084243,7.64757425394698,7.787779781936,131100.394282873,0.0,1.0
2005-04-08,17.95,18.37,17.9,18.36,74700,7.62633099213046,7.80477439138922,7.60508773031394,7.80052573902591,175820.456964643,0.0,1.0
2005-04-11,18.05,18.08,17.86,17.96,145800,7.66881751576349,7.68156347285341,7.58809312086072,7.63057964449376,343167.638894847,0.0,1.0
2005-04-12,18.47,18.49,17.96,17.96,163700,7.84726091502226,7.85575821974887,7.63057964449376,7.63057964449376,385298.645316093,0.0,1.0
2005-04-13,17.86,18.54,17.86,18.48,144100,7.58809312086072,7.87700148156538,7.58809312086072,7.85150956738556,339166.370128583,0.0,1.0
2005-04-14,17.53,17.92,17.46,17.62,112300,7.44788759287169,7.61358503504055,7.41814702632857,7.48612546414143,264319.107324357,0.0,1.0
2005-04-15,17.22,17.66,17.15,17.49,93600,7.31617936960927,7.50312007359464,7.28643880306615,7.43089298341848,220305.150895457,0.0,1.0
2005-04-18,17.51,17.7,17.13,17.14,103900,7.43939028814509,7.52011468304786,7.27794149833954,7.28219015070284,244548.132243995,0.0,1.0
2005-04-19,17.54,17.6,17.24,17.39,65200,7.452136245235,7.47762815941482,7.32467667433588,7.38840645978544,153460.425623758,0.0,1.0
2005-04-20,17.33,17.6,17.12,17.6,130600,7.36291454560561,7.47762815941482,7.27369284597624,7.47762815941482,307391.58874943,0.0,1.0
2005-04-21,17.79,17.79,17.3,17.4,206600,7.55835255431759,7.55835255431759,7.3501685885157,7.39265511214874,486271.839476511,0.0,1.0
2005-04-22,17.32,17.85,17.08,17.85,155100,7.35866589324231,7.58384446849742,7.25669823652302,7.58384446849742,365056.932733818,0.0,1.0
2005-04-25,17.61,17.75,17.25,17.44,83400,7.48187681177812,7.54135794486438,7.32892532669918,7.40964972160196,196297.538297875,0.0,1.0
2005-04-26,17.08,17.6,16.99,17.5,78400,7.25669823652302,7.47762815941482,7.21846036525328,7.43514163578178,184529.100750041,0.0,1.0
2005-04-27,17.22,17.4,16.91,16.95,84300,7.31617936960927,7.39265511214874,7.18447114634685,7.20146575580007,198415.857056485,0.0,1.0
2005-04-28,16.9,17.24,16.9,17.09,66200,7.18022249398355,7.32467667433588,7.18022249398355,7.26094688888632,155814.113133325,0.0,1.0
2005-04-29,17.29,17.3,16.79,16.9,129200,7.3459199361524,7.3501685885157,7.13348731798721,7.18022249398355,304096.426236037,0.0,1.0
2005-05-02,17.78,17.83,17.2,17.2,194800,7.55410390195429,7.57534716377081,7.30768206488267,7.30768206488267,458498.326863622,0.0,1.0
2005-05-03,17.67,17.98,17.57,17.65,55400,7.50736872595795,7.63907694922037,7.46488220232491,7.49887142123134,130394.288030003,0.0,1.0
2005-05-04,18.02,18.1,17.66,17.8,69000,7.65607155867358,7.69006077758001,7.50312007359464,7.5626012066809,162404.438160113,0.0,1.0
2005-05-05,17.78,18.22,17.65,18.11,74500,7.55410390195429,7.74104460593966,7.49887142123134,7.69430942994332,175349.71946273,0.0,1.0
2005-05-06,17.91,18.02,17.7,17.96,67800,7.60933638267724,7.65607155867358,7.52011468304786,7.63057964449376,159580.013148632,0.0,1.0
2005-05-09,18.18,18.18,17.84,17.92,72700,7.72404999648645,7.72404999648645,7.57959581613411,7.61358503504055,171113.08194551,0.0,1.0
2005-05-10,17.51,18.07,17.5,17.88,71400,7.43939028814509,7.6773148204901,7.43514163578178,7.59659042558733,168053.288183073,0.0,1.0
2005-05-11,17.79,17.88,17.38,17.66,53000,7.55835255431759,7.59659042558733,7.38415780742213,7.50312007359464,124745.438007043,0.0,1.0
2005-05-12,17.5,18.0,17.48,17.82,42200,7.43514163578178,7.64757425394698,7.42664433105517,7.57109851140751,99325.612903721,0.0,1.0
2005-05-13,17.43,17.7,17.214,17.7,111400,7.40540106923865,7.52011468304786,7.31363017819129,7.52011468304786,262200.788565747,0.0,1.0
2005-05-16,17.985,18.0,17.43,17.43,70300,7.64120127540202,7.64757425394698,7.40540106923865,7.40540106923865,165464.231922549,0.0,1.0
2005-05-17,18.21,18.25,17.82,17.86,72000,7.73679595357636,7.75379056302957,7.57109851140751,7.58809312086072,169465.500688813,0.0,1.0
2005-05-18,18.29,18.35,18.06,18.25,121100,7.77078517248279,7.79627708666261,7.6730661681268,7.75379056302957,285031.557408545,0.0,1.0
2005-05-19,17.98,18.26,17.96,18.1,53900,7.63907694922037,7.75803921539288,7.63057964449376,7.69006077758001,126863.756765653,0.0,1.0
2005-05-20,18.04,18.13,17.85,18.13,59700,7.66456886340019,7.70280673466993,7.58384446849742,7.70280673466993,140515.144321141,0.0,1.0
2005-05-23,18.1,18.2,17.85,17.91,95500,7.69006077758001,7.73254730121305,7.58384446849742,7.60933638267724,224777.157163634,0.0,1.0
2005-05-24,18.01,18.09,17.86,17.86,62400,7.65182290631028,7.68581212521671,7.58809312086072,7.58809312086072,146870.100596971,0.0,1.0
2005-05-25,17.77,17.92,17.58,17.92,62000,7.54985524959099,7.61358503504055,7.46913085468821,7.61358503504055,145928.625593145,0.0,1.0
2005-05-26,18.17,18.2,17.7,17.7,53000,7.71980134412314,7.73254730121305,7.52011468304786,7.52011468304786,124745.438007043,0.0,1.0
2005-05-27,18.11,18.4,18.07,18.31,125000,7.69430942994332,7.81752034847913,7.6773148204901,7.77928247720939,294210.938695856,0.0,1.0
2005-05-31,18.0,18.31,17.94,18.31,197700,7.64757425394698,7.77928247720939,7.62208233976715,7.77928247720939,465324.020641366,0.0,1.0
2005-06-01,18.15,18.15,17.9,18.09,131600,7.77928247720939,7.77928247720939,7.67212982600816,7.7535658409211,307038.599896275,0.16,1.0
2005-06-02,18.09,18.19,18.0,18.0,96700,7.7535658409211,7.79642690140159,7.71499088648866,7.71499088648866,225612.709802202,0.0,1.0
2005-06-03,17.75,18.06,17.73,17.97,80700,7.60783823528743,7.74070752277695,7.59926602319133,7.70213256834451,188282.788842169,0.0,1.0
2005-06-06,17.92,17.98,17.6,17.6,58100,7.68070203810426,7.70641867439256,7.54354664456669,7.54354664456669,135554.275486122,0.0,1.0
2005-06-07,17.75,18.17,17.75,17.83,83800,7.60783823528743,7.78785468930549,7.60783823528743,7.64212708367182,195515.461028175,0.0,1.0
2005-06-08,17.66,17.93,17.62,17.63,68100,7.56926328085498,7.68498814415231,7.55211885666279,7.55640496271083,158885.476086142,0.0,1.0
2005-06-09,17.88,17.9,17.55,17.6,73600,7.66355761391207,7.67212982600816,7.52211611432644,7.54354664456669,171717.636416154,0.0,1.0
2005-06-10,18.13,18.17,17.72,17.72,57000,7.7707102651133,7.78785468930549,7.59497991714328,7.59497991714328,132987.843420119,0.0,1.0
2005-06-13,17.64,18.25,17.61,18.15,129600,7.56069106875888,7.82214353768989,7.54783275061474,7.77928247720939,302372.359776271,0.0,1.0
2005-06-14,17.8,17.84,17.4,17.68,116100,7.62926876552767,7.64641318971987,7.4578245236057,7.57783549295108,270875.238966243,0.0,1.0
2005-06-15,18.45,18.45,17.65,17.87,120600,7.90786565865087,7.90786565865087,7.56497717480693,7.65927150786402,281374.279236252,0.0,1.0
2005-06-16,18.46,18.51,18.33,18.48,93200,7.91215176469892,7.93358229493917,7.85643238607428,7.92072397679502,217446.789592195,0.0,1.0
2005-06-17,18.62,18.71,18.51,18.51,148500,7.98072946146771,8.01930441590016,7.93358229493917,7.93358229493917,346468.328910311,0.0,1.0
2005-06-20,18.42,18.66,18.4,18.55,43800,7.89500734050673,7.99787388565991,7.88643512841063,7.95072671913137,102190.658628092,0.0,1.0
2005-06-21,18.63,18.68,18.35,18.54,40000,7.98501556751576,8.00644609775601,7.86500459817038,7.94644061308332,93324.8024000836,0.0,1.0
2005-06-22,18.8,18.85,18.5401,18.75,41000,8.0578793703326,8.07930990057284,7.9464834741438,8.03644884009235,95657.9224600857,0.0,1.0
2005-06-23,18.16,18.7,18.16,18.67,58100,7.78356858325744,8.0150183098521,7.78356858325744,8.00215999170796,135554.275486122,0.0,1.0
2005-06-24,17.98,18.19,17.84,18.04,72000,7.70641867439256,7.79642690140159,7.64641318971987,7.73213531068085,167984.644320151,0.0,1.0
2005-06-27,18.05,18.05,17.7392,17.8,50100,7.7364214167289,7.7364214167289,7.60320924075553,7.62926876552767,116889.315006105,0.0,1.0
2005-06-28,18.65,18.7,18.07,18.19,76300,7.99358777961186,8.0150183098521,7.744993628825,7.79642690140159,178017.060578159,0.0,1.0
2005-06-29,18.89,18.9,18.43,18.51,54300,8.09645432476504,8.10074043081309,7.89929344655477,7.93358229493917,126688.419258114,0.0,1.0
2005-06-30,18.9,19.0,18.75,18.9,135200,8.10074043081309,8.14360149129358,8.03644884009235,8.10074043081309,315437.832112283,0.0,1.0
2005-07-01,19.14,19.14,18.73,18.99,200400,8.20360697596627,8.20360697596627,8.02787662799625,8.13931538524553,467557.260024419,0.0,1.0
2005-07-05,19.16,19.18,18.98,19.0,185600,8.21217918806237,8.22075140015847,8.13502927919748,8.14360149129358,433027.083136388,0.0,1.0
2005-07-06,19.09,19.19,18.97,19.14,70900,8.18217644572603,8.22503750620652,8.13074317314943,8.20360697596627,165418.212254148,0.0,1.0
2005-07-07,19.23,19.3,18.71,18.71,84400,8.24218193039871,8.27218467273506,8.01930441590016,8.01930441590016,196915.333064177,0.0,1.0
2005-07-08,19.8,19.85,19.11,19.2,113900,8.48648997513752,8.50792050537777,8.19074865782212,8.22932361225457,265742.374834238,0.0,1.0
2005-07-11,19.25,20.28,19.1,19.7,232500,8.25075414249481,8.69222306544389,8.18646255177408,8.44362891465703,542450.413950486,0.0,1.0
2005-07-12,19.15,19.4,19.06,19.2,68400,8.20789308201432,8.31504573321555,8.16931812758188,8.22932361225457,159585.412104143,0.0,1.0
2005-07-13,19.18,19.42,19.1,19.2,114200,8.22075140015847,8.32361794531165,8.18646255177408,8.22932361225457,266442.310852239,0.0,1.0
2005-07-14,18.8,19.38,18.8,19.18,83600,8.0578793703326,8.30647352111945,8.0578793703326,8.22075140015847,195048.837016175,0.0,1.0
2005-07-15,18.76,18.9,18.66,18.86,87400,8.0407349461404,8.10074043081309,7.99787388565991,8.08359600662089,203914.693244183,0.0,1.0
2005-07-18,18.49,18.81,18.44,18.68,105000,7.92501008284307,8.06216547638065,7.90357955260282,8.00644609775601,244977.60630022,0.0,1.0
2005-07-19,18.71,18.75,18.53,18.58,67500,8.01930441590016,8.03644884009235,7.94215450703527,7.96358503727551,157485.604050141,0.0,1.0
2005-07-20,19.07,19.15,18.5,18.59,102400,8.17360423362993,8.20789308201432,7.92929618889112,7.96787114332356,238911.494144214,0.0,1.0
2005-07-21,18.61,19.28,18.52,19.09,71300,7.97644335541966,8.26361246063896,7.93786840098722,8.18217644572603,166351.460278149,0.0,1.0
2005-07-22,18.51,18.54,17.88,18.45,214300,7.93358229493917,7.94644061308332,7.66355761391207,7.90786565865087,499987.628858448,0.0,1.0
2005-07-25,18.18,18.58,17.93,18.55,161300,7.79214079535354,7.96358503727551,7.68498814415231,7.95072671913137,376332.265678337,0.0,1.0
2005-07-26,18.38,18.51,18.08,18.18,86600,7.87786291631453,7.93358229493917,7.74927973487305,7.79214079535354,202048.197196181,0.0,1.0
2005-07-27,18.11,18.48,18.1,18.27,54900,7.7621380530172,7.92072397679502,7.75785194696915,7.83071574978599,128088.291294115,0.0,1.0
2005-07-28,18.25,18.32,18.1,18.1,63400,7.82214353768989,7.85214628002623,7.75785194696915,7.75785194696915,147919.811804133,0.0,1.0
2005-07-29,18.04,18.36,18.01,18.19,58000,7.73213531068085,7.86929070421843,7.71927699253671,7.79642690140159,135320.963480121,0.0,1.0
2005-08-01,18.26,18.54,18.0,18.0,93300,7.82642964373794,7.94644061308332,7.71499088648866,7.71499088648866,217680.101598195,0.0,1.0
2005-08-02,18.13,18.45,18.11,18.15,74000,7.7707102651133,7.90786565865087,7.7621380530172,7.77928247720939,172650.884440155,0.0,1.0
2005-08-03,17.96,18.25,17.95,18.11,145500,7.69784646229646,7.82214353768989,7.69356035624841,7.7621380530172,339468.968730304,0.0,1.0
2005-08-04,17.58,17.94,17.5,17.9,154400,7.53497443247059,7.68927425020036,7.50068558408619,7.67212982600816,360233.737264323,0.0,1.0
2005-08-05,17.14,17.74,17.07,17.74,125000,7.34638576635642,7.60355212923938,7.31638302402008,7.60355212923938,291640.007500261,0.0,1.0
2005-08-08,17.21,17.32,17.06,17.18,111000,7.37638850869277,7.42353567522131,7.31209691797203,7.36353019054862,258976.326660232,0.0,1.0
2005-08-09,17.01,17.27,17.0,17.26,104800,7.29066638773178,7.40210514498106,7.28638028168373,7.39781903893301,244510.982288219,0.0,1.0
2005-08-10,16.99,17.37,16.88,17.0,73700,7.28209417563568,7.44496620546155,7.23494700910714,7.28638028168373,171950.948422154,0.0,1.0
2005-08-11,17.3,17.43,16.9,16.95,77700,7.41496346312521,7.47068284174985,7.24351922120324,7.26494975144348,181283.428662162,0.0,1.0
2005-08-12,17.05,17.33,16.95,17.23,53600,7.30781081192398,7.42782178126936,7.26494975144348,7.38496072078886,125055.235216112,0.0,1.0
2005-08-15,17.35,17.35,16.95,17.05,60600,7.43639399336546,7.43639399336546,7.26494975144348,7.30781081192398,141387.075636127,0.0,1.0
2005-08-16,17.25,17.3399,17.11,17.2,91700,7.39353293288496,7.43206502625693,7.33352744821227,7.37210240264472,213947.109502192,0.0,1.0
2005-08-17,17.21,17.35,17.15,17.15,87400,7.37638850869277,7.43639399336546,7.35067187240447,7.35067187240447,203914.693244183,0.0,1.0
2005-08-18,17.27,17.31,17.09,17.1,90600,7.40210514498106,7.41924956917326,7.32495523611617,7.32924134216422,211380.677436189,0.0,1.0
2005-08-19,17.36,17.57,17.15,17.18,157100,7.4406800994135,7.53068832642254,7.35067187240447,7.36353019054862,366533.161426329,0.0,1.0
2005-08-22,17.58,17.59,17.31,17.31,70900,7.53497443247059,7.53926053851864,7.41924956917326,7.41924956917326,165418.212254148,0.0,1.0
2005-08-23,17.51,17.61,17.42,17.47,113500,7.50497169013424,7.54783275061474,7.4663967357018,7.48782726594205,264809.126810237,0.0,1.0
2005-08-24,17.54,17.78,17.44,17.51,97800,7.51783000827839,7.62069655343157,7.4749689477979,7.50497169013424,228179.141868204,0.0,1.0
2005-08-25,17.57,17.67,17.44,17.5,87100,7.53068832642254,7.57354938690303,7.4749689477979,7.50068558408619,203214.757226182,0.0,1.0
2005-08-26,17.4,17.54,17.36,17.47,96500,7.4578245236057,7.51783000827839,7.4406800994135,7.48782726594205,225146.085790202,0.0,1.0
2005-08-29,17.5,17.56,17.1,17.29,55400,7.50068558408619,7.52640222037449,7.32924134216422,7.41067735707716,129254.851324116,0.0,1.0
2005-08-30,17.48,17.66,17.37,17.39,58000,7.4921133719901,7.56926328085498,7.44496620546155,7.45353841755765,135320.963480121,0.0,1.0
2005-08-31,18.0,18.0,17.36,17.45,93200,7.78356858325745,7.78356858325745,7.50681947807496,7.54573732099125,215530.958846889,0.16,1.0
2005-09-01,18.41,18.41,17.89,17.99,109100,7.96086097876498,7.96086097876498,7.73600233080421,7.77924437848897,252300.725431283,0.0,1.0
2005-09-02,18.14,18.47,18.09,18.31,103300,7.84410745001612,7.98680620737583,7.82248642617373,7.91761893108021,238887.854601756,0.0,1.0
2005-09-06,18.27,18.36,18.13,18.24,95000,7.90032211200631,7.93923995492259,7.83978324524764,7.88734949770088,219693.573931915,0.0,1.0
2005-09-07,18.3,18.34,18.002,18.23,98100,7.91329472631174,7.93059154538564,7.78443342421114,7.8830252929324,226862.522133904,0.0,1.0
2005-09-08,18.3,18.37,18.1,18.21,128400,7.91329472631174,7.94356415969107,7.82681063094221,7.87437688339545,296933.209398504,0.0,1.0
2005-09-09,18.5,18.5,18.24,18.29,98200,7.99977882168126,7.99977882168126,7.88734949770088,7.90897052154326,227093.778527516,0.0,1.0
2005-09-12,18.65,18.79,18.31,18.42,94500,8.06464189320841,8.12518075996708,7.91761893108021,7.96518518353345,218537.291963852,0.0,1.0
2005-09-13,18.3,18.56,18.26,18.52,115200,7.91329472631174,8.02572405029212,7.89599790723783,8.00842723121822,266407.365441648,0.0,1.0
2005-09-14,18.18,18.45,18.1,18.31,97600,7.86140426909002,7.97815779783888,7.82681063094221,7.91761893108021,225706.240165841,0.0,1.0
2005-09-15,18.24,18.28,18.09,18.09,57700,7.88734949770088,7.90464631677478,7.82248642617373,7.82248642617373,133434.939114437,0.0,1.0
2005-09-16,18.5,18.72,18.24,18.31,243900,7.99977882168126,8.09491132658774,7.88734949770088,7.91761893108021,564034.34402099,0.0,1.0
2005-09-19,18.2,18.5,18.15,18.46,54900,7.87005267862697,7.99977882168126,7.84843165478459,7.98248200260736,126959.760093286,0.0,1.0
2005-09-20,17.83,18.38,17.62,18.27,99200,7.71005710219335,7.94788836445955,7.61924880205534,7.90032211200631,229406.342463642,0.0,1.0
2005-09-21,17.75,17.85,17.5,17.74,146800,7.67546346404554,7.7187055117303,7.56735834483363,7.67113925927706,339484.385823212,0.0,1.0
2005-09-22,17.9,18.13,17.5,17.71,147800,7.74032653557268,7.83978324524764,7.56735834483363,7.65816664497163,341796.949759337,0.0,1.0
2005-09-23,18.12,18.33,17.75,17.85,74600,7.83545904047916,7.92626734061716,7.67546346404554,7.7187055117303,172517.269634956,0.0,1.0
2005-09-26,18.23,18.44,18.09,18.1,120400,7.8830252929324,7.97383359307041,7.82248642617373,7.82681063094221,278432.697909501,0.0,1.0
2005-09-27,18.34,18.58,18.09,18.18,89200,7.93059154538564,8.03437245982907,7.82248642617373,7.86140426909002,206280.703102388,0.0,1.0
2005-09-28,18.06,18.43,17.91,18.35,198400,7.8095138118683,7.96950938830193,7.74465074034116,7.93491575015412,458812.684927284,0.0,1.0
2005-09-29,18.66,18.67,17.84,18.05,150800,8.06896609797689,8.07329030274536,7.71438130696182,7.80518960709983,348734.641567713,0.0,1.0
2005-09-30,18.61,18.7,18.4,18.61,106500,8.0473450741345,8.08626291705079,7.9565367739965,8.0473450741345,246288.059197357,0.0,1.0
2005-10-03,18.83,18.88,18.59,18.59,153300,8.14247757904098,8.16409860288337,8.03869666459755,8.03869666459755,354516.051408027,0.0,1.0
2005-10-04,18.36,18.92,18.2,18.86,208600,7.93923995492259,8.18139542195727,7.87005267862697,8.15545019334641,482400.837075763,0.0,1.0
2005-10-05,17.99,18.3,17.9,18.29,152700,7.77924437848897,7.91329472631174,7.74032653557268,7.90897052154326,353128.513046352,0.0,1.0
2005-10-06,17.81,18.12,17.58,17.98,197200,7.70140869265639,7.83545904047916,7.60195198298144,7.77492017372049,456037.608203933,0.0,1.0
2005-10-07,17.92,18.0,17.81,17.88,90700,7.74897494510964,7.78356858325745,7.70140869265639,7.73167812603573,209749.549006575,0.0,1.0
2005-10-10,17.62,18.04,17.5,18.04,43400,7.61924880205534,7.80086540233135,7.56735834483363,7.80086540233135,100365.274827843,0.0,1.0
2005-10-11,17.52,17.7,17.3,17.54,99600,7.57600675437058,7.65384244020315,7.4808742494641,7.58465516390753,230331.368038092,0.0,1.0
2005-10-12,17.53,17.75,17.45,17.5,87500,7.58033095913906,7.67546346404554,7.54573732099125,7.56735834483363,202349.344410974,0.0,1.0
2005-10-13,17.61,17.69,17.46,17.49,98900,7.61492459728687,7.64951823543468,7.55006152575972,7.56303414006515,228712.573282804,0.0,1.0
2005-10-14,17.78,17.81,17.53,17.81,106000,7.68843607835097,7.70140869265639,7.58033095913906,7.70140869265639,245131.777229294,0.0,1.0
2005-10-17,17.78,17.84,17.56,17.6,95400,7.68843607835097,7.71438130696182,7.59330357344449,7.61060039251839,220618.599506365,0.0,1.0
2005-10-18,17.51,17.81,17.45,17.77,49900,7.57168254960211,7.70140869265639,7.54573732099125,7.68411187358249,115396.940412658,0.0,1.0
2005-10-19,18.44,18.44,17.35,17.41,116700,7.97383359307041,7.97383359307041,7.50249527330648,7.52844050191734,269876.211345836,0.0,1.0
2005-10-20,17.94,18.49,17.81,18.3,52700,7.75762335464659,7.99545461691279,7.70140869265639,7.91329472631174,121872.11943381,0.0,1.0
2005-10-21,18.15,18.23,17.82,17.82,60700,7.84843165478459,7.8830252929324,7.70573289742487,7.70573289742487,140372.630922813,0.0,1.0
2005-10-24,18.71,18.75,18.1,18.2,70700,8.09058712181927,8.10788394089317,7.82681063094221,7.87005267862697,163498.270284067,0.0,1.0
2005-10-25,18.23,18.6,17.86,18.55,67300,7.8830252929324,8.04302086936603,7.72302971649878,8.02139984552365,155635.552901241,0.0,1.0
2005-10-26,18.23,18.52,18.07,18.09,46100,7.8830252929324,8.00842723121822,7.81383801663678,7.82248642617373,106609.197455382,0.0,1.0
2005-10-27,17.9,18.33,17.9,18.08,57600,7.74032653557268,7.92626734061716,7.74032653557268,7.81816222140526,133203.682720824,0.0,1.0
2005-10-28,18.5,18.65,17.99,18.1,78000,7.99977882168126,8.06464189320841,7.77924437848897,7.82681063094221,180379.987017783,0.0,1.0
2005-10-31,18.68,18.78,18.54,18.54,139000,8.07761450751384,8.1208565551986,8.01707564075517,8.01707564075517,321446.387121433,0.0,1.0
2005-11-01,18.55,18.8,18.45,18.56,95100,8.02139984552365,8.12950496473555,7.97815779783888,8.02572405029212,219924.830325527,0.0,1.0
2005-11-02,19.15,19.25,18.74,18.74,221700,8.28085213163223,8.32409417931699,8.1035597361247,8.1035597361247,512695.424639005,0.0,1.0
2005-11-03,19.02,19.25,18.89,19.24,118200,8.22463746964204,8.32409417931699,8.16842280765184,8.31976997454851,273345.057250024,0.0,1.0
2005-11-04,19.0,19.1,17.09,19.01,103600,8.21598906010508,8.25923110778985,7.3900659493261,8.22031326487356,239581.623782594,0.0,1.0
2005-11-07,18.97,19.0,18.75,19.0,122400,8.20301644579965,8.21598906010508,8.10788394089317,8.21598906010508,283057.825781752,0.0,1.0
2005-11-08,18.79,18.92,18.75,18.82,51700,8.12518075996708,8.18139542195727,8.10788394089317,8.13815337427251,119559.555497684,0.0,1.0
2005-11-09,18.84,18.96,18.76,18.82,64600,8.14680178380946,8.19869224103118,8.11220814566165,8.13815337427251,149391.630273702,0.0,1.0
2005-11-10,19.1,19.17,18.65,18.85,92200,8.25923110778985,8.28950054116918,8.06464189320841,8.15112598857794,213218.394910764,0.0,1.0
2005-11-11,19.04,19.25,18.98,19.0,75500,8.23328587917899,8.32409417931699,8.20734065056813,8.21598906010508,174598.577177469,0.0,1.0
2005-11-14,18.78,19.04,18.71,19.0,54500,8.1208565551986,8.23328587917899,8.09058712181927,8.21598906010508,126034.734518835,0.0,1.0
2005-11-15,18.81,18.91,18.67,18.78,45000,8.13382916950403,8.17707121718879,8.07329030274536,8.1208565551986,104065.377125644,0.0,1.0
2005-11-16,18.74,18.83,18.55,18.73,48300,8.1035597361247,8.14247757904098,8.02139984552365,8.09923553135622,111696.838114858,0.0,1.0
2005-11-17,18.99,18.99,18.69,18.77,39200,8.2116648553366,8.2116648553366,8.08193871228232,8.11653235043013,90652.5062961165,0.0,1.0
2005-11-18,18.99,19.0,18.892,19.0,51400,8.2116648553366,8.21598906010508,8.16928764860554,8.21598906010508,118865.786316847,0.0,1.0
2005-11-21,19.14,19.14,18.84,18.93,61500,8.27652792686375,8.27652792686375,8.14680178380946,8.18571962672575,142222.682071713,0.0,1.0
2005-11-22,19.05,19.14,18.99,19.03,60900,8.23761008394746,8.27652792686375,8.2116648553366,8.22896167441051,140835.143710038,0.0,1.0
2005-11-23,19.07,19.18,18.98,19.0,51600,8.24625849348442,8.29382474593766,8.20734065056813,8.21598906010508,119328.299104072,0.0,1.0
2005-11-25,19.18,19.21,19.01,19.01,30500,8.29382474593766,8.30679736024309,8.22031326487356,8.22031326487356,70533.2000518253,0.0,1.0
2005-11-28,19.0,19.2,18.95,19.14,100500,8.21598906010508,8.30247315547461,8.1943680362627,8.27652792686375,232412.675580605,0.0,1.0
2005-11-29,19.05,19.2,18.93,19.06,78300,8.30679736024309,8.37220521347335,8.25447107765888,8.31115788379177,179565.593731583,0.16,1.0
2005-11-30,19.25,19.25,19.01,19.01,140200,8.39400783121677,8.39400783121677,8.28935526604835,8.28935526604835,321521.024791418,0.0,1.0
2005-12-01,19.19,19.36,19.1548,19.28,142900,8.36784468992466,8.44197359025229,8.3524956470333,8.40708940186282,327712.941816645,0.0,1.0
2005-12-02,19.3,19.35,19.07,19.13,146500,8.41581044896019,8.43761306670361,8.31551840734045,8.34168154863256,335968.831183614,0.0,1.0
2005-12-05,18.69,18.98,18.52,18.98,146400,8.14981851249046,8.2762736954023,8.07568961216283,8.2762736954023,335739.50092342,0.0,1.0
2005-12-06,18.42,18.8,18.4,18.8,91000,8.03208437667599,8.19778427152599,8.02336332957862,8.19778427152599,208690.53677617,0.0,1.0
2005-12-07,17.97,18.44,17.95,18.4,127000,7.83586081698521,8.04080542377336,7.82713976988784,8.02336332957862,291249.430445863,0.0,1.0
2005-12-08,18.24,18.42,17.89,17.97,86000,7.95359495279968,8.03208437667599,7.80097662859574,7.83586081698521,197224.02376649,0.0,1.0
2005-12-09,18.69,18.85,18.15,18.15,74700,8.14981851249046,8.21958688926941,7.91435024086152,7.91435024086152,171309.704364614,0.0,1.0
2005-12-12,18.66,18.82,18.5,18.78,122600,8.13673694184441,8.20650531862335,8.06696856506546,8.18906322442862,281158.898997345,0.0,1.0
2005-12-13,18.57,18.6,18.27,18.56,48200,8.09749222990625,8.11057380055231,7.96667652344573,8.09313170635757,110537.185413312,0.0,1.0
2005-12-14,18.45,18.6,18.45,18.46,72500,8.04516594732204,8.11057380055231,8.04516594732204,8.04952647087073,166264.438640355,0.0,1.0
2005-12-15,18.06,18.45,17.98,18.39,95600,7.87510552892337,8.04516594732204,7.84022134053389,8.01900280602994,219239.728745075,0.0,1.0
2005-12-16,18.16,18.32,17.69,18.06,220100,7.91871076441021,7.98847914118915,7.71376615762206,7.87510552892337,504755.902686098,0.0,1.0
2005-12-19,17.69,18.15,17.55,18.1,98000,7.71376615762206,7.91435024086152,7.65271882794048,7.8925476231181,224743.654989721,0.0,1.0
2005-12-20,17.9,18.18,17.52,17.63,108200,7.80533715214442,7.92743181150758,7.63963725729443,7.68760301632995,248135.341529468,0.0,1.0
2005-12-21,17.82,18.05,17.81,17.99,40600,7.77045296375495,7.87074500537468,7.76609244020626,7.84458186408258,93108.0856385988,0.0,1.0
2005-12-22,18.1,18.1,17.78,17.78,39900,7.8925476231181,7.8925476231181,7.75301086956021,7.75301086956021,91502.7738172437,0.0,1.0
2005-12-23,18.0,18.17,17.94,18.0,26100,7.84894238763126,7.92307128795889,7.82277924633916,7.84894238763126,59855.1979105278,0.0,1.0
2005-12-27,17.55,18.16,17.54,17.93,59300,7.65271882794048,7.91871076441021,7.6483583043918,7.81841872279047,135992.844294801,0.0,1.0
2005-12-28,17.75,17.86,17.54,17.75,41400,7.73992929891416,7.78789505794969,7.6483583043918,7.73992929891416,94942.7277201476,0.0,1.0
2005-12-29,17.75,17.8,17.66,17.7,45300,7.73992929891416,7.76173191665758,7.70068458697601,7.71812668117074,103886.607867698,0.0,1.0
2005-12-30,17.52,17.78,17.43,17.59,232600,7.63963725729443,7.75301086956021,7.60039254535627,7.67016092213522,533422.185210298,0.0,1.0
2006-01-03,18.13,18.13,17.39,17.69,159800,7.90562919376415,7.90562919376415,7.58295045116154,7.71376615762206,366469.755789362,0.0,1.0
2006-01-04,17.84,18.13,17.84,18.1,57300,7.77917401085232,7.90562919376415,7.77917401085232,7.8925476231181,131406.239090929,0.0,1.0
2006-01-05,17.95,18.15,17.84,17.87,52100,7.82713976988784,7.91435024086152,7.77917401085232,7.79225558149837,119481.065560862,0.0,1.0
2006-01-06,18.02,18.15,17.76,17.85,47800,7.85766343472863,7.91435024086152,7.74428982246285,7.783534534401,109619.864372538,0.0,1.0
2006-01-09,18.32,18.36,17.93,18.14,60900,7.98847914118915,8.00592123538389,7.81841872279047,7.90998971731284,139662.128457898,0.0,1.0
2006-01-10,18.3,18.3,17.906,18.27,52500,7.97975809409178,7.97975809409178,7.80795346627363,7.96667652344573,120398.386601636,0.0,1.0
2006-01-11,18.06,18.27,17.82,18.21,86400,7.87510552892337,7.96667652344573,7.77045296375495,7.94051338215363,198141.344807264,0.0,1.0
2006-01-12,17.74,18.06,17.74,17.99,29300,7.73556877536548,7.87510552892337,7.73556877536548,7.84458186408258,67193.7662367228,0.0,1.0
2006-01-13,17.87,17.92,17.69,17.69,17000,7.79225558149837,7.81405819924179,7.71376615762206,7.71376615762206,38986.1442329108,0.0,1.0
2006-01-17,17.505,17.76,17.34,17.76,58500,7.6330964719714,7.74428982246285,7.56114783341812,7.74428982246285,134158.202213252,0.0,1.0
2006-01-18,17.7,17.74,17.3,17.38,48500,7.71812668117074,7.73556877536548,7.54370573922338,7.57858992761285,111225.176193893,0.0,1.0
2006-01-19,17.59,17.67,17.31,17.63,40200,7.67016092213522,7.70504511052469,7.54806626277206,7.68760301632995,92190.7645978244,0.0,1.0
2006-01-20,17.23,17.83,17.16,17.83,36700,7.51318207438259,7.77481348730363,7.4826584095418,7.77481348730363,84164.2054910487,0.0,1.0
2006-01-23,17.4,17.48,17.25,17.25,25600,7.58731097471022,7.62219516309969,7.52190312147996,7.52190312147996,58708.5466095599,0.0,1.0
2006-01-24,17.61,17.62,17.23,17.4,55700,7.67888196923258,7.68324249278127,7.51318207438259,7.58731097471022,127736.954927831,0.0,1.0
2006-01-25,17.63,17.78,17.39,17.78,36300,7.68760301632995,7.75301086956021,7.58295045116154,7.75301086956021,83246.8844502744,0.0,1.0
2006-01-26,18.17,18.17,17.65,17.65,46800,7.92307128795889,7.92307128795889,7.69632406342732,7.69632406342732,107326.561770602,0.0,1.0
2006-01-27,18.07,18.27,17.99,18.13,48800,7.87946605247205,7.96667652344573,7.84458186408258,7.90562919376415,111913.166974473,0.0,1.0
2006-01-30,17.6,18.09,17.4,17.99,42400,7.6745214456839,7.88818709956942,7.58731097471022,7.84458186408258,97236.0303220835,0.0,1.0
2006-01-31,17.69,17.74,17.38,17.5,58300,7.71376615762206,7.73556877536548,7.57858992761285,7.63091621019706,133699.541692865,0.0,1.0
2006-02-01,17.49,17.69,17.25,17.25,80100,7.62655568664838,7.71376615762206,7.52190312147996,7.52190312147996,183693.538415068,0.0,1.0
2006-02-02,17.23,17.51,17.18,17.41,65700,7.51318207438259,7.63527673374575,7.49137945663917,7.5916714982589,150669.980947191,0.0,1.0
2006-02-03,17.47,17.53,17.02,17.1,31500,7.61783463955101,7.64399778084311,7.42161107986023,7.4564952682497,72239.0319609818,0.0,1.0
2006-02-06,17.47,17.47,17.05,17.39,46300,7.61783463955101,7.61783463955101,7.43469265050628,7.58295045116154,106179.910469634,0.0,1.0
2006-02-07,17.26,17.71,17.25,17.32,61200,7.52626364502864,7.72248720471943,7.52190312147996,7.55242678632075,140350.119238479,0.0,1.0
2006-02-08,16.95,17.3,16.94,17.3,76500,7.39108741501944,7.54370573922338,7.38672689147076,7.54370573922338,175437.649048099,0.0,1.0
2006-02-09,16.51,17.03,16.51,16.85,38600,7.19922437887734,7.42597160340891,7.19922437887734,7.3474821795326,88521.480434727,0.0,1.0
2006-02-10,16.4,16.61,16.21,16.49,91300,7.15125861984182,7.24282961436418,7.06840867241682,7.19050333177997,209378.52755675,0.0,1.0
2006-02-13,16.35,16.59,16.05,16.4,71900,7.1294560020984,7.23410856726681,6.99864029563788,7.15125861984182,164888.457079193,0.0,1.0
2006-02-14,16.72,16.72,16.32,16.32,93300,7.29079537339971,7.29079537339971,7.11637443145234,7.11637443145234,213965.132760622,0.0,1.0
2006-02-15,16.92,16.96,16.55,16.66,67900,7.37800584437339,7.39544793856812,7.21666647307208,7.2646322321076,155715.24667145,0.0,1.0
2006-02-16,16.92,17.0,16.54,16.94,64300,7.37800584437339,7.41289003276286,7.21230594952339,7.38672689147076,147459.35730448,0.0,1.0
2006-02-17,16.89,17.03,16.63,17.03,82000,7.36492427372733,7.42597160340891,7.25155066146155,7.42597160340891,188050.813358747,0.0,1.0
2006-02-21,16.8,16.92,16.69,16.83,80400,7.32567956178918,7.37800584437339,7.27771380275365,7.33876113243523,184381.529195649,0.0,1.0
2006-02-22,17.05,17.2,16.78,16.8,128500,7.43469265050628,7.50010050373654,7.31695851469181,7.32567956178918,294689.384348767,0.0,1.0
2006-02-23,16.96,17.07,16.86,16.9,67600,7.39544793856812,7.44341369760365,7.35184270308128,7.36928479727602,155027.255890869,0.0,1.0
2006-02-24,16.75,16.94,16.73,16.94,94300,7.30387694404576,7.38672689147076,7.29515589694839,7.38672689147076,216258.435362558,0.0,1.0
2006-02-27,17.15,17.18,16.75,16.75,80400,7.47829788599312,7.49137945663917,7.30387694404576,7.30387694404576,184381.529195649,0.0,1.0
2006-02-28,16.91,17.17,16.87,17.17,75500,7.3736453208247,7.48701893309049,7.35620322662997,7.48701893309049,173144.346446163,0.0,1.0
2006-03-01,17.02,17.05,16.75,16.9,100000,7.42161107986023,7.43469265050628,7.30387694404576,7.36928479727602,229330.260193593,0.0,1.0
2006-03-02,16.91,17.36,16.82,16.93,111800,7.3736453208247,7.56986888051548,7.33440060888655,7.38236636792207,256391.230896437,0.0,1.0
2006-03-03,16.65,16.9,16.65,16.74,66200,7.26027170855892,7.36928479727602,7.26027170855892,7.29951642049707,151816.632248159,0.0,1.0
2006-03-06,16.1,16.7115,16.05,16.6,127700,7.0204429133813,7.28708892838332,6.99864029563788,7.2384690908155,292854.742267218,0.0,1.0
2006-03-07,15.88,16.22,15.88,16.01,61900,6.92451139531025,7.0727691959655,6.92451139531025,6.98119820144314,141955.431059834,0.0,1.0
2006-03-08,15.94,16.0,15.66,15.84,67200,7.02044291338129,7.04686867089716,6.89712271164059,6.97639998418819,152578.407547237,0.16,1.0
2006-03-09,16.02,16.13,15.85,15.94,85700,7.05567725673578,7.1041244788482,6.9808042771075,7.02044291338129,194582.879863068,0.0,1.0
2006-03-10,16.24,16.24,15.69,16.01,111200,7.15257170096062,7.15257170096062,6.91033559039853,7.05127296381647,252480.936298403,0.0,1.0
2006-03-13,16.42,16.53,16.13,16.49,151300,7.23184897350821,7.28029619562063,7.1041244788482,7.26267902394338,343528.46818299,0.0,1.0
2006-03-14,16.58,16.62,16.25,16.38,87800,7.30231766021718,7.31993483189442,7.15697599387993,7.21423180183097,199350.955098919,0.0,1.0
2006-03-15,16.74,16.76,16.37,16.63,48200,7.37278634692615,7.38159493276477,7.20982750891166,7.32433912481373,109438.679222869,0.0,1.0
2006-03-16,16.63,16.79,16.58,16.78,46400,7.32433912481373,7.39480781152271,7.30231766021718,7.3904035186034,105351.75759214,0.0,1.0
2006-03-17,16.62,16.85,16.34,16.71,293900,7.31993483189442,7.42123356903857,7.19661463015372,7.35957346816822,667303.481817453,0.0,1.0
2006-03-20,16.3,16.56,16.25,16.5,82200,7.17899745847648,7.29350907437856,7.15697599387993,7.26708331686269,186636.087803316,0.0,1.0
2006-03-21,15.91,16.37,15.91,16.24,73400,7.00723003462336,7.20982750891166,7.00723003462336,7.15257170096062,166655.582053083,0.0,1.0
2006-03-22,16.18,16.19,15.76,15.83,44600,7.12614594344475,7.13055023636406,6.9411656408337,6.97199569126888,101264.83596141,0.0,1.0
2006-03-23,16.07,16.22,15.98,16.13,31800,7.07769872133233,7.14376311512199,7.03806008505854,7.1041244788482,72202.2821428888,0.0,1.0
2006-03-24,16.24,16.25,15.97,16.04,20200,7.15257170096062,7.15697599387993,7.03365579213923,7.0644858425744,45864.3427448538,0.0,1.0
2006-03-27,16.19,16.21,16.03,16.2,33000,7.13055023636406,7.13935882220268,7.06008154965509,7.13495452928337,74926.8965633751,0.0,1.0
2006-03-28,16.15,16.26,15.96,16.13,47600,7.11293306468682,7.16138028679924,7.02925149921992,7.1041244788482,108076.372012626,0.0,1.0
2006-03-29,16.6,16.6,16.13,16.23,63700,7.3111262460558,7.3111262460558,7.1041244788482,7.14816740804131,144631.615487485,0.0,1.0
2006-03-30,16.4,16.61,16.16,16.61,74800,7.22304038766959,7.31553053897511,7.11733735760613,7.31553053897511,169834.298876983,0.0,1.0
2006-03-31,16.64,16.66,16.15,16.45,166300,7.32874341773305,7.33755200357167,7.11293306468682,7.24506185226614,377586.148439069,0.0,1.0
2006-04-03,16.57,16.75,16.42,16.72,124500,7.29791336729787,7.37719063984546,7.23184897350821,7.36397776108753,282678.746125461,0.0,1.0
2006-04-04,16.67,16.99,16.43,16.46,105700,7.34195629649098,7.48289366990892,7.23625326642752,7.24946614518545,239993.120204507,0.0,1.0
2006-04-05,16.34,16.68,16.22,16.65,69000,7.19661463015372,7.34636058941029,7.14376311512199,7.33314771065236,156665.329177966,0.0,1.0
2006-04-06,16.17,16.3,16.02,16.29,61900,7.12174165052544,7.17899745847648,7.05567725673578,7.17459316555717,140544.693856755,0.0,1.0
2006-04-07,15.66,16.25,15.61,16.19,71700,6.89712271164059,7.15697599387993,6.87510124704404,7.13055023636406,162795.711624061,0.0,1.0
2006-04-10,15.75,15.79,15.48,15.64,129900,6.93676134791439,6.95437851959163,6.817845439093,6.88831412580197,294939.511017649,0.0,1.0
2006-04-11,15.61,15.96,15.55,15.76,68200,6.87510124704404,7.02925149921992,6.84867548952818,6.9411656408337,154848.919564309,0.0,1.0
2006-04-12,15.48,15.68,15.41,15.56,43500,6.817845439093,6.90593129747922,6.78701538865783,6.85307978244749,98767.2727426308,0.0,1.0
2006-04-13,15.65,15.68,15.42,15.5,29900,6.89271841872128,6.90593129747922,6.79141968157714,6.82665402493162,67888.309310452,0.0,1.0
2006-04-17,15.65,15.69,15.41,15.62,55600,6.89271841872128,6.91033559039853,6.78701538865783,6.87950553996335,126240.468149202,0.0,1.0
2006-04-18,15.8,15.83,15.65,15.7,126300,6.95878281251094,6.97199569126888,6.89271841872128,6.91473988331784,286765.66775619,0.0,1.0
2006-04-19,16.07,16.08,15.69,15.82,112700,7.07769872133233,7.08210301425164,6.91033559039853,6.96759139834957,255886.704324011,0.0,1.0
2006-04-20,15.96,16.07,15.79,15.99,52100,7.02925149921992,7.07769872133233,6.95437851959163,7.04246437797785,118293.67608945,0.0,1.0
2006-04-21,16.03,16.15,15.8,16.15,131600,7.06008154965509,7.11293306468682,6.95878281251094,7.11293306468682,298799.381446672,0.0,1.0
2006-04-24,16.02,16.234,15.84,16.15,113000,7.05567725673578,7.14992912520903,6.97639998418819,7.11293306468682,256567.857929133,0.0,1.0
2006-04-25,15.93,16.05,15.87,16.0,105400,7.01603862046198,7.06889013549371,6.98961286294612,7.04686867089716,239311.966599386,0.0,1.0
2006-04-26,15.975,16.11,15.9,15.91,100000,7.03585793859888,7.09531589300958,7.00282574170405,7.00723003462336,227051.201707197,0.0,1.0
2006-04-27,16.01,16.19,15.9,15.9,68000,7.05127296381647,7.13055023636406,7.00282574170405,7.00282574170405,154394.817160894,0.0,1.0
2006-04-28,16.03,16.14,15.88,15.9,114700,7.06008154965509,7.10852877176751,6.99401715586543,7.00282574170405,260427.728358155,0.0,1.0
2006-05-01,15.73,16.17,15.7,16.03,91500,6.92795276207577,7.12174165052544,6.91473988331784,7.06008154965509,207751.849562086,0.0,1.0
2006-05-02,15.91,16.03,15.75,15.75,59300,7.00723003462336,7.06008154965509,6.93676134791439,6.93676134791439,134641.362612368,0.0,1.0
2006-05-03,15.66,15.92,15.53,15.86,103400,6.89712271164059,7.01163432754267,6.83986690368955,6.98520857002681,234770.942565242,0.0,1.0
2006-05-04,15.78,15.93,15.7,15.7,112600,6.94997422667232,7.01603862046198,6.91473988331784,6.91473988331784,255659.653122304,0.0,1.0
2006-05-05,16.34,16.38,15.88,15.88,102600,7.19661463015372,7.21423180183097,6.99401715586543,6.99401715586543,232954.532951585,0.0,1.0
2006-05-08,16.26,16.39,16.21,16.21,65200,7.16138028679924,7.21863609475028,7.13935882220268,7.13935882220268,148037.383513093,0.0,1.0
2006-05-09,16.13,16.4,16.09,16.2,55500,7.1041244788482,7.22304038766959,7.08650730717096,7.13495452928337,126013.416947494,0.0,1.0
2006-05-10,16.07,16.14,15.7,16.05,156100,7.07769872133233,7.10852877176751,6.91473988331784,7.06889013549371,354426.925864935,0.0,1.0
2006-05-11,15.7,16.03,15.58,16.03,109700,6.91473988331784,7.06008154965509,6.86188836828611,7.06008154965509,249075.168272795,0.0,1.0
2006-05-12,15.55,15.69,15.53,15.6,71500,6.84867548952818,6.91033559039853,6.83986690368955,6.87069695412473,162341.609220646,0.0,1.0
2006-05-15,15.5,15.98,15.27,15.48,62000,6.82665402493162,7.03806008505854,6.72535528778748,6.817845439093,140771.745058462,0.0,1.0
2006-05-16,15.59,15.66,15.5,15.57,58200,6.86629266120542,6.89712271164059,6.82665402493162,6.8574840753668,132143.799393589,0.0,1.0
2006-05-17,15.41,15.6,15.25,15.45,101600,6.78701538865783,6.87069695412473,6.71654670194885,6.80463256033507,230684.020934512,0.0,1.0
2006-05-18,15.67,16.0,15.432,15.5,145500,6.90152700455991,7.04686867089716,6.79670483308031,6.82665402493162,330359.498483972,0.0,1.0
2006-05-19,16.06,16.18,15.55,15.58,69000,7.07329442841302,7.12614594344475,6.84867548952818,6.86188836828611,156665.329177966,0.0,1.0
2006-05-22,16.23,16.25,15.79,15.95,109200,7.14816740804131,7.15697599387993,6.95437851959163,7.0248472063006,247939.912264259,0.0,1.0
2006-05-23,15.85,16.45,15.85,16.35,99100,6.9808042771075,7.24506185226614,6.9808042771075,7.20101892307303,225007.740891832,0.0,1.0
2006-05-24,16.28,16.4,15.73,15.83,100500,7.17018887263786,7.22304038766959,6.92795276207577,6.97199569126888,228186.457715733,0.0,1.0
2006-05-25,16.4,16.53,16.27,16.42,53300,7.22304038766959,7.28029619562063,7.16578457971855,7.23184897350821,121018.290509936,0.0,1.0
2006-05-26,16.55,16.58,16.03,16.52,36900,7.28910478145925,7.30231766021718,7.06008154965509,7.27589190270132,83781.8934299558,0.0,1.0
2006-05-30,16.01,16.4599,16.0,16.45,77300,7.05127296381647,7.24942210225626,7.04686867089716,7.24506185226614,175510.578919664,0.0,1.0
2006-05-31,16.23,16.54,15.91,16.04,170000,7.14816740804131,7.28470048853994,7.00723003462336,7.0644858425744,385987.042902235,0.0,1.0
2006-06-01,16.58,16.636,15.98,16.26,102400,7.30231766021718,7.32698170056532,7.03806008505854,7.16138028679924,232500.43054817,0.0,1.0
2006-06-02,16.68,16.72,16.38,16.7,91700,7.34636058941029,7.36397776108753,7.21423180183097,7.35516917524891,208205.9519655,0.0,1.0
2006-06-05,16.01,16.61,15.99,16.57,149400,7.05127296381647,7.31553053897511,7.04246437797785,7.29791336729787,339214.495350553,0.0,1.0
2006-06-06,15.99,16.12,15.65,16.03,102000,7.04246437797785,7.09972018592889,6.89271841872128,7.06008154965509,231592.225741341,0.0,1.0
2006-06-07,16.31,16.42,15.88,16.07,104400,7.18340175139579,7.23184897350821,6.99401715586543,7.07769872133233,237041.454582314,0.0,1.0
2006-06-08,16.28,16.37,15.8,16.1,150600,7.24065755934683,7.2806857645275,7.02717379838329,7.1606011489855,338611.235223389,0.16,1.0
2006-06-09,16.19,16.38,16.06,16.29,83600,7.20062935416617,7.2851333428809,7.14281083557187,7.24510513770024,187967.458596782,0.0,1.0
2006-06-12,15.96,16.15,15.83,15.88,111000,7.0983350520378,7.18283904075254,7.04051653344351,7.06275442521054,249574.017993335,0.0,1.0
2006-06-13,15.89,16.29,15.86,15.88,121600,7.06720200356395,7.24510513770024,7.05385926850373,7.06275442521054,273407.21250441,0.0,1.0
2006-06-14,15.89,15.97,15.67,15.88,72300,7.06720200356395,7.10278263039121,6.96935527978899,7.06275442521054,162560.373882145,0.0,1.0
2006-06-15,16.2,16.296,15.9,15.94,87400,7.20507693251957,7.24777368471228,7.07164958191736,7.08943989533099,196511.433987545,0.0,1.0
2006-06-16,15.66,16.13,15.6,16.12,462500,6.96490770143559,7.17394388404572,6.93822223131514,7.16949630569232,1039891.74163889,0.0,1.0
2006-06-19,15.23,15.69,15.23,15.69,81100,6.77366183223908,6.97825043649581,6.77366183223908,6.97825043649581,182346.42215549,0.0,1.0
2006-06-20,14.82,15.24,14.81,15.23,127100,6.59131111974939,6.77810941059249,6.58686354139598,6.77366183223908,285773.492675251,0.0,1.0
2006-06-21,15.02,15.05,14.8,14.82,98600,6.68026268681753,6.69360542187775,6.58241596304257,6.59131111974939,221693.67724453,0.0,1.0
2006-06-22,14.63,14.96,14.54,14.94,73800,6.50680713103465,6.65357721669709,6.46677892585399,6.64468205999027,165932.99574692,0.0,1.0
2006-06-23,14.77,14.91,14.47,14.63,180200,6.56907322798235,6.63133932493005,6.43564587738014,6.50680713103465,405164.306688278,0.0,1.0
2006-06-26,14.98,15.0,14.83,14.9,136300,6.6624723734039,6.67136753011072,6.5957586981028,6.62689174657664,306458.906779203,0.0,1.0
2006-06-27,14.73,15.09,14.73,15.0,154600,6.55128291456872,6.71139573529138,6.55128291456872,6.67136753011072,347604.893529455,0.0,1.0
2006-06-28,14.9,14.92,14.65,14.88,518600,6.62689174657664,6.63578690328346,6.51570228774147,6.61799658986983,1166027.79938147,0.0,1.0
2006-06-29,15.23,15.23,14.73,15.01,276000,6.77366183223908,6.77366183223908,6.55128291456872,6.67581510846412,620562.423118562,0.0,1.0
2006-06-30,14.91,15.29,14.84,15.29,643300,6.63133932493005,6.80034730235952,6.6002062764562,6.80034730235952,1446405.09707308,0.0,1.0
2006-07-03,15.09,15.13,14.79,14.79,52700,6.71139573529138,6.72918604870501,6.57796838468917,6.57796838468917,118491.448182421,0.0,1.0
2006-07-05,15.02,15.05,14.93,14.93,117500,6.68026268681753,6.69360542187775,6.64023448163687,6.64023448163687,264188.712740692,0.0,1.0
2006-07-06,14.91,15.14,14.83,15.08,72500,6.63133932493005,6.73363362705842,6.5957586981028,6.70694815693797,163010.056797448,0.0,1.0
2006-07-07,14.78,15.06,14.75,14.86,74300,6.57352080633576,6.69805300023116,6.56017807127554,6.60910143316302,167057.203035178,0.0,1.0
2006-07-10,14.96,15.08,14.79,14.81,45100,6.65357721669709,6.70694815693797,6.57796838468917,6.58686354139598,101403.497400895,0.0,1.0
2006-07-11,14.89,14.9,14.67,14.9,71900,6.62244416822324,6.62689174657664,6.52459744444828,6.62689174657664,161661.008051538,0.0,1.0
2006-07-12,14.53,14.92,14.46,14.83,54100,6.46233134750058,6.63578690328346,6.43119829902673,6.5957586981028,121639.228589544,0.0,1.0
2006-07-13,14.24,14.51,14.24,14.47,67800,6.33335157525177,6.45343619079377,6.33335157525177,6.43564587738014,152442.508287821,0.0,1.0
2006-07-14,14.2,14.31,14.1,14.23,73900,6.31556126183814,6.36448462372562,6.27108547830407,6.32890399689837,166157.837204571,0.0,1.0
2006-07-17,14.25,14.4,14.1,14.1,61400,6.33779915360518,6.40451282890629,6.27108547830407,6.27108547830407,138052.654998115,0.0,1.0
2006-07-18,14.56,14.56,14.09,14.34,83700,6.4756740825608,6.4756740825608,6.26663789995067,6.37782735878584,188192.300054433,0.0,1.0
2006-07-19,15.04,15.05,14.49,14.63,105100,6.68915784352434,6.69360542187775,6.44454103408695,6.50680713103465,236308.371991887,0.0,1.0
2006-07-20,14.56,15.08,14.48,15.08,59900,6.4756740825608,6.70694815693797,6.44009345573355,6.70694815693797,134680.03313334,0.0,1.0
2006-07-21,14.34,14.47,14.23,14.47,51200,6.37782735878584,6.43564587738014,6.32890399689837,6.43564587738014,115118.826317646,0.0,1.0
2006-07-24,14.84,14.84,14.41,14.46,192000,6.6002062764562,6.6002062764562,6.40896040725969,6.43119829902673,431695.598691173,0.0,1.0
2006-07-25,14.93,14.99,14.7,14.85,85700,6.64023448163687,6.66691995175731,6.5379401795085,6.60465385480961,192689.129207466,0.0,1.0
2006-07-26,14.74,14.96,14.58,14.84,50300,6.55573049292213,6.65357721669709,6.48456923926762,6.6002062764562,113095.253198781,0.0,1.0
2006-07-27,14.47,14.94,14.45,14.85,50800,6.43564587738014,6.64468205999027,6.42675072067332,6.60465385480961,114219.46048704,0.0,1.0
2006-07-28,15.03,15.06,14.54,14.61,131500,6.68471026517094,6.69805300023116,6.46677892585399,6.49791197432784,295666.516811923,0.0,1.0
2006-07-31,14.93,15.04,14.81,15.04,107200,6.64023448163687,6.68915784352434,6.58686354139598,6.68915784352434,241030.042602572,0.0,1.0
2006-08-01,14.84,14.94,14.69,14.88,74700,6.6002062764562,6.64468205999027,6.53349260115509,6.61799658986983,167956.568865785,0.0,1.0
2006-08-02,15.2,15.2,14.92,14.94,74100,6.76031909717886,6.76031909717886,6.63578690328346,6.64468205999027,166607.520119875,0.0,1.0
2006-08-03,15.23,15.33,15.0,15.04,149700,6.77366183223908,6.81813761577315,6.67136753011072,6.68915784352434,336587.662104524,0.0,1.0
2006-08-04,15.25,15.48,15.09,15.38,173900,6.78255698894589,6.88485129107426,6.71139573529138,6.84037550754019,390999.294856225,0.0,1.0
2006-08-07,15.38,15.43,15.19,15.19,107000,6.84037550754019,6.86261339930722,6.75587151882545,6.75587151882545,240580.359687268,0.0,1.0
2006-08-08,15.21,15.53,15.19,15.45,277400,6.76476667553227,6.9070891828413,6.75587151882545,6.87150855601404,623710.203525685,0.0,1.0
2006-08-09,15.15,15.45,15.1,15.36,85000,6.73808120541182,6.87150855601404,6.71584331364479,6.83148035083337,191115.239003905,0.0,1.0
2006-08-10,15.47,15.52,15.04,15.04,75500,6.88040371272085,6.90264160448789,6.68915784352434,6.68915784352434,169755.300526998,0.0,1.0
2006-08-11,15.3,15.4,15.25,15.4,56700,6.80479488071293,6.849270664247,6.78255698894589,6.849270664247,127485.106488487,0.0,1.0
2006-08-14,15.3,15.61,15.29,15.41,46600,6.80479488071293,6.94266980966855,6.80034730235952,6.85371824260041,104776.11926567,0.0,1.0
2006-08-15,15.71,15.75,15.48,15.48,94900,6.98714559320262,7.00493590661625,6.88485129107426,6.88485129107426,213374.543311419,0.0,1.0
2006-08-16,15.84,15.88,15.73,15.77,56300,7.04496411179692,7.06275442521054,6.99604074990944,7.01383106332307,126585.74065788,0.0,1.0
2006-08-17,15.79,15.93,15.72,15.74,45000,7.02272622002988,7.08499231697758,6.99159317155603,7.00048832826285,101178.655943244,0.0,1.0
2006-08-18,15.82,15.9,15.6,15.9,52600,7.0360689550901,7.07164958191736,6.93822223131514,7.07164958191736,118266.606724769,0.0,1.0
2006-08-21,15.51,15.8,15.49,15.71,104700,6.89819402613448,7.02717379838329,6.88929886942767,6.98714559320262,235409.006161281,0.0,1.0
2006-08-22,15.41,15.62,15.32,15.5,92300,6.85371824260041,6.94711738802196,6.81369003741974,6.89374644778107,207528.665412476,0.0,1.0
2006-08-23,15.25,15.6,15.2,15.51,101400,6.78255698894589,6.93822223131514,6.76031909717886,6.89819402613448,227989.238058776,0.0,1.0
2006-08-24,15.41,15.43,15.28,15.29,59900,6.85371824260041,6.86261339930722,6.79589972400612,6.80034730235952,134680.03313334,0.0,1.0
2006-08-25,15.3,15.59,15.27,15.33,60600,6.80479488071293,6.93377465296174,6.79145214565271,6.81813761577315,136253.923336902,0.0,1.0
2006-08-28,15.38,15.45,15.23,15.3,71400,6.84037550754019,6.87150855601404,6.77366183223908,6.80479488071293,160536.80076328,0.0,1.0
2006-08-29,15.64,15.68,15.3,15.33,149500,6.95601254472877,6.9738028581424,6.80479488071293,6.81813761577315,336137.979189221,0.0,1.0
2006-08-30,15.65,15.79,15.46,15.53,65700,7.03162137673669,7.09452405997907,6.94625344947919,6.97770479110037,146225.876638025,0.16,1.0
2006-08-31,15.5,15.76,15.5,15.71,99900,6.96422564469129,7.08104491356999,6.96422564469129,7.05857966955486,222343.456257819,0.0,1.0
2006-09-01,15.43,15.67,15.38,15.65,66500,6.93277430307011,7.04060747434275,6.91030905905498,7.03162137673669,148006.404816266,0.0,1.0
2006-09-05,15.5,15.68,15.39,15.39,44000,6.96422564469129,7.04510052314577,6.914802107858,6.914802107858,97929.0498032437,0.0,1.0
2006-09-06,15.28,15.45,15.28,15.41,81800,6.86537857102471,6.94176040067616,6.86537857102471,6.92378820546406,182059.006225121,0.0,1.0
2006-09-07,15.15,15.31,15.088,15.23,77000,6.80696893658536,6.87885771743379,6.7791120340066,6.84291332700958,171375.837155676,0.0,1.0
2006-09-08,15.21,15.26,15.11,15.17,56200,6.83392722940352,6.85639247341866,6.78899674137326,6.81595503419142,125082.104521416,0.0,1.0
2006-09-11,15.19,15.35,15.1,15.1,35700,6.82494113179747,6.8968299126459,6.78450369257023,6.78450369257023,79456.0699539954,0.0,1.0
2006-09-12,15.76,15.79,15.2,15.24,68300,7.08104491356999,7.09452405997907,6.8294341806005,6.8474063758126,152012.593217308,0.0,1.0
2006-09-13,15.78,15.78,15.65,15.77,75200,7.09003101117604,7.09003101117604,7.03162137673669,7.08553796237301,167369.648754634,0.0,1.0
2006-09-14,15.87,15.91,15.66,15.75,77200,7.13046845040328,7.14844064561539,7.03611442553972,7.07655186476696,171820.969200236,0.0,1.0
2006-09-15,15.96,16.0,15.84,15.99,201000,7.17090588963052,7.18887808484263,7.1169893039942,7.1843850360396,447357.704782999,0.0,1.0
2006-09-18,15.98,16.0,15.81,15.9,61600,7.17989198723657,7.18887808484263,7.10351015758512,7.14394759681236,137100.669724541,0.0,1.0
2006-09-19,15.81,15.96,15.53,15.96,74100,7.10351015758512,7.17090588963052,6.97770479110037,7.17090588963052,164921.422509553,0.0,1.0
2006-09-20,15.94,16.06,15.76,15.8,105800,7.16191979202447,7.21583637766079,7.08104491356999,7.0990171087821,235474.851572345,0.0,1.0
2006-09-21,15.79,16.11,15.64,16.02,84800,7.09452405997907,7.23830162167592,7.02712832793367,7.19786418244868,188735.986893524,0.0,1.0
2006-09-22,15.48,15.78,15.39,15.72,74100,6.95523954708524,7.09003101117604,6.914802107858,7.06307271835788,164921.422509553,0.0,1.0
2006-09-25,15.86,15.93,15.44,15.51,90400,7.12597540160025,7.15742674322144,6.93726735187314,6.96871869349432,201199.68414121,0.0,1.0
2006-09-26,15.82,15.93,15.71,15.89,30300,7.10800320638815,7.15742674322144,7.05857966955486,7.13945454800933,67437.50475087,0.0,1.0
2006-09-27,15.78,15.93,15.63,15.83,49100,7.09003101117604,7.15742674322144,7.02263527913064,7.11249625519117,109279.916939529,0.0,1.0
2006-09-28,16.04,16.12,15.83,15.83,112900,7.20685028005473,7.24279467047895,7.11249625519117,7.11249625519117,251277.039154232,0.0,1.0
2006-09-29,15.91,16.21,15.9,16.1,149800,7.14844064561539,7.28323210970619,7.14394759681236,7.23380857287289,333403.901375588,0.0,1.0
2006-10-02,15.85,16.03,15.79,15.94,111300,7.12148235279723,7.20235723125171,7.09452405997907,7.16191979202447,247715.98279775,0.0,1.0
2006-10-03,15.78,15.88,15.67,15.85,91700,7.09003101117604,7.13496149920631,7.04060747434275,7.12148235279723,204093.042430851,0.0,1.0
2006-10-04,16.15,16.18,15.68,15.68,51400,7.25627381688803,7.26975296329711,7.04510052314577,7.04510052314577,114398.935451971,0.0,1.0
2006-10-05,16.3,16.31,16.01,16.15,73200,7.32366954893343,7.32816259773645,7.19337113364565,7.25627381688803,162918.328309032,0.0,1.0
2006-10-06,16.19,16.27,16.05,16.18,57800,7.27424601210013,7.31019040252435,7.21134332885776,7.26975296329711,128643.160877897,0.0,1.0
2006-10-09,16.32,16.32,16.0,16.1,46200,7.33265564653948,7.33265564653948,7.18887808484263,7.23380857287289,102825.502293406,0.0,1.0
2006-10-10,16.28,16.52,16.19,16.34,66300,7.31468345132737,7.42251662260001,7.27424601210013,7.34164174414553,147561.272771706,0.0,1.0
2006-10-11,16.2,16.41,16.13,16.17,78100,7.27873906090316,7.37309308576672,7.24728771928197,7.26525991449408,173824.063400757,0.0,1.0
2006-10-12,16.62,16.64,16.23,16.3,71000,7.46744711063028,7.47643320823633,7.29221820731224,7.32366954893343,158021.87581887,0.0,1.0
2006-10-13,16.83,16.83,16.53,16.58,77200,7.56180113549384,7.56180113549384,7.42700967140304,7.44947491541817,171820.969200236,0.0,1.0
2006-10-16,16.93,16.93,16.73,16.85,53800,7.60673162352411,7.60673162352411,7.51687064746357,7.57078723309989,119740.519986693,0.0,1.0
2006-10-17,16.93,16.95,16.66,16.79,60400,7.60673162352411,7.61571772113016,7.48541930584239,7.54382894028173,134429.87745718,0.0,1.0
2006-10-18,17.09,17.15,16.92,16.97,138900,7.67862040437253,7.70557869719069,7.60223857472108,7.62470381873621,309144.204947058,0.0,1.0
2006-10-19,17.16,17.17,16.91,17.0,101500,7.71007174599372,7.71456479479675,7.59774552591805,7.63818296514529,225904.5126143,0.0,1.0
2006-10-20,17.08,17.25,16.97,17.25,81400,7.6741273555695,7.75050918522096,7.62470381873621,7.75050918522096,181168.742136001,0.0,1.0
2006-10-23,17.14,17.286,16.95,16.98,60500,7.70108564838766,7.76668416091185,7.61571772113016,7.62919686753924,134652.44347946,0.0,1.0
2006-10-24,17.13,17.16,16.96,17.12,52400,7.69659259958464,7.71007174599372,7.62021076993319,7.69209955078161,116624.595674772,0.0,1.0
2006-10-25,17.27,17.28,17.01,17.1,69800,7.75949528282701,7.76398833163004,7.64267601394832,7.68311345317556,155351.083551509,0.0,1.0
2006-10-26,17.5,17.5,16.99,17.3,68000,7.86283540529662,7.86283540529662,7.63368991634226,7.77297442923609,151344.895150467,0.0,1.0
2006-10-27,16.74,17.44,16.56,17.24,145900,7.5213636962666,7.83587711247846,7.44048881781212,7.74601613641793,324723.826506664,0.0,1.0
2006-10-30,16.49,16.62,16.39,16.57,114900,7.40903747619093,7.46744711063028,7.36410698816067,7.44498186661515,255728.359599834,0.0,1.0
2006-10-31,16.24,16.48,16.1,16.48,177500,7.29671125611527,7.40454442738791,7.23380857287289,7.40454442738791,395054.689547176,0.0,1.0
2006-11-01,15.61,16.29,15.548,16.29,152600,7.01364918152459,7.3191765001304,6.98579227894582,7.3191765001304,339635.749999431,0.0,1.0
2006-11-02,15.52,15.67,15.45,15.6,144800,6.97321174229735,7.04060747434275,6.94176040067616,7.00915613272156,322275.600261583,0.0,1.0
2006-11-03,15.55,15.61,15.4,15.61,78700,6.98669088870643,7.01364918152459,6.91929515666103,7.01364918152459,175159.459534438,0.0,1.0
2006-11-06,15.63,15.65,15.4,15.6,69300,7.02263527913064,7.03162137673669,6.91929515666103,7.00915613272156,154238.253440109,0.0,1.0
2006-11-07,16.48,16.55,15.94,16.27,496800,7.40454442738791,7.43599576900909,7.16191979202447,7.31019040252435,1105707.99868753,0.0,1.0
2006-11-08,16.4,16.55,16.2,16.37,140200,7.36860003696369,7.43599576900909,7.27873906090316,7.35512089055461,312037.563236699,0.0,1.0
2006-11-09,16.35,16.4,16.21,16.39,170800,7.34613479294856,7.36860003696369,7.28323210970619,7.36410698816067,380142.766054409,0.0,1.0
2006-11-10,16.52,16.53,16.26,16.3,152900,7.42251662260001,7.42700967140304,7.30569735372132,7.32366954893343,340303.448066272,0.0,1.0
2006-11-13,16.77,16.81,16.45,16.47,204400,7.53484284267568,7.55281503788779,7.39106528097883,7.40005137858488,454924.949540522,0.0,1.0
2006-11-14,17.07,17.09,16.63,16.8,198000,7.66963430676648,7.67862040437253,7.47194015943331,7.54832198908476,440680.724114596,0.0,1.0
2006-11-15,17.09,17.77,16.95,17.1,3368100,7.67862040437253,7.98414772297834,7.61571772113016,7.68311345317556,7496246.19641602,0.0,1.0
2006-11-16,17.23,17.28,16.93,17.08,266500,7.7415230876149,7.76398833163004,7.60673162352411,7.6741273555695,593138.449376464,0.0,1.0
2006-11-17,17.26,17.33,17.13,17.23,190400,7.75500223402399,7.78645357564517,7.69659259958464,7.7415230876149,423765.706421308,0.0,1.0
2006-11-20,17.25,17.33,17.15,17.27,170400,7.75050918522096,7.78645357564517,7.70557869719069,7.75949528282701,379252.501965289,0.0,1.0
2006-11-21,17.3,17.34,17.15,17.3,277600,7.77297442923609,7.7909466244482,7.70557869719069,7.77297442923609,617843.277849555,0.0,1.0
2006-11-22,17.3,17.32,17.2,17.23,91500,7.77297442923609,7.78196052684214,7.72804394120582,7.7415230876149,203647.910386291,0.0,1.0
2006-11-24,17.12,17.2,17.01,17.16,26700,7.69209955078161,7.72804394120582,7.64267601394832,7.71007174599372,59425.1279487865,0.0,1.0
2006-11-27,16.57,17.06,16.53,17.03,338600,7.44498186661515,7.66514125796345,7.42700967140304,7.65166211155437,753608.551440415,0.0,1.0
2006-11-28,16.61,16.65,16.44,16.56,133300,7.46295406182725,7.48092625703936,7.3865722321758,7.44048881781212,296680.507699372,0.0,1.0
2006-11-29,16.75,16.81,16.59,16.71,162000,7.52585674506963,7.55281503788779,7.4539679642212,7.50788454985752,360556.95609376,0.0,1.0
2006-11-30,16.5999,16.81,16.47,16.72,206700,7.4584160825362,7.55281503788779,7.40005137858488,7.51237759866054,460043.968052965,0.0,1.0
2006-12-01,16.55,16.56,16.28,16.54,150300,7.43599576900909,7.44048881781212,7.31468345132737,7.43150272020607,334516.731486989,0.0,1.0
2006-12-04,16.78,16.83,16.44,16.52,161500,7.53933589147871,7.56180113549384,7.3865722321758,7.42251662260001,359444.12598236,0.0,1.0
2006-12-05,16.71,16.94,16.68,16.85,74800,7.50788454985752,7.61122467232713,7.49440540344844,7.57078723309989,166479.384665514,0.0,1.0
2006-12-06,16.67,16.73,16.39,16.61,95600,7.56180113549384,7.58901817617348,7.43478827898884,7.5345840948142,210750.318799004,0.16,1.0
2006-12-07,16.61,16.726,16.56,16.67,77400,7.5345840948142,7.58720370679484,7.51190322758116,7.56180113549384,170628.396182457,0.0,1.0
2006-12-08,16.59,16.7,16.42,16.59,64900,7.52551174792098,7.57540965583366,7.44839679932867,7.52551174792098,143072.130649115,0.0,1.0
2006-12-11,16.59,16.67,16.49,16.61,63600,7.52551174792098,7.56180113549384,7.48015001345491,7.5345840948142,140206.279033647,0.0,1.0
2006-12-12,16.67,16.78,16.5,16.56,98700,7.56180113549384,7.61169904340652,7.48468618690152,7.51190322758116,217584.272651273,0.0,1.0
2006-12-13,16.76,16.9,16.68,16.78,82800,7.6026266965133,7.6661331247658,7.56633730894045,7.61169904340652,182532.702892862,0.0,1.0
2006-12-14,16.79,16.93,16.68,16.81,98500,7.61623521685312,7.67974164510562,7.56633730894045,7.62530756374634,217143.37240274,0.0,1.0
2006-12-15,16.94,17.15,16.83,16.92,324700,7.68427781855223,7.77953746093097,7.63437991063955,7.67520547165902,715801.553494108,0.0,1.0
2006-12-18,16.54,17.0,16.5,16.96,109300,7.50283088068795,7.71149485923187,7.48468618690152,7.69335016544544,240951.985823548,0.0,1.0
2006-12-19,16.8,16.82,16.46,16.47,146600,7.62077139029973,7.62984373719295,7.46654149311509,7.4710776665617,323179.882175042,0.0,1.0
2006-12-20,16.72,16.87,16.67,16.84,77000,7.58448200272687,7.65252460442598,7.56180113549384,7.63891608408616,169746.595685391,0.0,1.0
2006-12-21,16.83,17.0,16.67,16.75,178900,7.63437991063955,7.71149485923187,7.56180113549384,7.5980905230667,394385.2723132,0.0,1.0
2006-12-22,16.78,16.86,16.72,16.83,102700,7.61169904340652,7.64798843097937,7.58448200272687,7.63437991063955,226402.277621943,0.0,1.0
2006-12-26,17.04,17.05,16.73,16.73,90700,7.7296395530183,7.73417572646491,7.58901817617348,7.58901817617348,199948.262709934,0.0,1.0
2006-12-27,17.08,17.18,17.0,17.0,320800,7.74778424680473,7.7931459812708,7.71149485923187,7.71149485923187,707203.998647705,0.0,1.0
2006-12-28,16.89,17.04,16.89,17.0,141200,7.66159695131919,7.7296395530183,7.66159695131919,7.71149485923187,311275.575464638,0.0,1.0
2006-12-29,16.61,16.95,16.56,16.84,168400,7.5345840948142,7.68881399199883,7.51190322758116,7.63891608408616,371238.009265192,0.0,1.0
2007-01-03,16.76,16.85,16.46,16.72,192600,7.6026266965133,7.64345225753277,7.46654149311509,7.58448200272687,424586.939337743,0.0,1.0
2007-01-04,16.7,16.78,16.55,16.7,177600,7.57540965583366,7.61169904340652,7.50736705413456,7.57540965583366,391519.420697732,0.0,1.0
2007-01-05,16.38,16.69,16.29,16.59,165200,7.43025210554224,7.57087348238705,7.38942654452277,7.52551174792098,364183.605288656,0.0,1.0
2007-01-08,16.25,16.37,16.11,16.35,140400,7.37128185073635,7.42571593209563,7.30777542248385,7.41664358520242,309511.974470504,0.0,1.0
2007-01-09,16.25,16.34,16.0,16.22,90700,7.37128185073635,7.41210741175581,7.25787751457117,7.35767333039653,199948.262709934,0.0,1.0
2007-01-10,16.23,16.3,15.91,16.13,144000,7.36220950384313,7.39396271796938,7.21705195355171,7.31684776937706,317448.178944107,0.0,1.0
2007-01-11,16.6,16.84,16.22,16.22,481700,7.53004792136759,7.63891608408616,7.35767333039653,7.35767333039653,1061908.24859289,0.0,1.0
2007-01-12,16.6,16.78,16.56,16.56,270500,7.53004792136759,7.61169904340652,7.51190322758116,7.51190322758116,596317.586141534,0.0,1.0
2007-01-16,16.41,16.79,16.33,16.62,123100,7.44386062588206,7.61623521685312,7.4075712383092,7.53912026826081,271374.102972358,0.0,1.0
2007-01-17,16.28,16.52,16.21,16.31,98500,7.38489037107617,7.49375853379474,7.35313715694992,7.39849889141599,217143.37240274,0.0,1.0
2007-01-18,16.22,16.38,16.1,16.23,178700,7.35767333039653,7.43025210554224,7.30323924903724,7.36220950384313,393944.372064666,0.0,1.0
2007-01-19,16.18,16.24,16.05,16.13,105300,7.3395286366101,7.36674567728974,7.28055838180421,7.31684776937706,232133.980852878,0.0,1.0
2007-01-22,16.04,16.21,15.94,16.12,135400,7.2760222083576,7.35313715694992,7.23066047389153,7.31231159593046,298489.468257167,0.0,1.0
2007-01-23,16.07,16.2,15.9,15.95,122600,7.28963072869742,7.34860098350331,7.2125157801051,7.23519664733814,270271.852351025,0.0,1.0
2007-01-24,16.19,16.22,16.11,16.12,84500,7.34406481005671,7.35767333039653,7.30777542248385,7.31231159593046,186280.355005396,0.0,1.0
2007-01-25,15.91,16.24,15.87,16.17,88700,7.21705195355171,7.36674567728974,7.19890725976528,7.33499246316349,195539.260224599,0.0,1.0
2007-01-26,16.08,16.17,15.9,16.04,141300,7.29416690214403,7.33499246316349,7.2125157801051,7.2760222083576,311496.025588905,0.0,1.0
2007-01-29,16.32,16.36,15.87,16.09,199200,7.4030350648626,7.42117975864902,7.19890725976528,7.29870307559063,439136.647539348,0.0,1.0
2007-01-30,16.44,16.5,16.32,16.36,142700,7.45746914622188,7.48468618690152,7.4030350648626,7.42117975864902,314582.327328639,0.0,1.0
2007-01-31,16.43,16.5,16.31,16.38,119800,7.45293297277527,7.48468618690152,7.39849889141599,7.43025210554224,264099.248871556,0.0,1.0
2007-02-01,16.5,16.55,16.39,16.46,130400,7.48468618690152,7.50736705413456,7.43478827898884,7.46654149311509,287466.96204383,0.0,1.0
2007-02-02,16.4,16.56,16.34,16.51,93300,7.43932445243545,7.51190322758116,7.41210741175581,7.48922236034813,205679.965940869,0.0,1.0
2007-02-05,16.33,16.54,16.3,16.31,140300,7.4075712383092,7.50283088068795,7.39396271796938,7.39849889141599,309291.524346238,0.0,1.0
2007-02-06,16.43,16.5,16.28,16.39,90600,7.45293297277527,7.48468618690152,7.38489037107617,7.43478827898884,199727.812585667,0.0,1.0
2007-02-07,16.5,16.51,16.41,16.46,123800,7.48468618690152,7.48922236034813,7.44386062588206,7.46654149311509,272917.253842225,0.0,1.0
2007-02-08,16.44,16.57,16.37,16.44,59300,7.45746914622188,7.51643940102777,7.42571593209563,7.45746914622188,130726.923690177,0.0,1.0
2007-02-09,16.29,16.56,16.24,16.4,84000,7.38942654452277,7.51190322758116,7.36674567728974,7.43932445243545,185178.104384063,0.0,1.0
2007-02-12,16.43,16.45,16.26,16.35,74500,7.45293297277527,7.46200531966849,7.37581802418295,7.41664358520242,164235.342578722,0.0,1.0
2007-02-13,16.55,16.57,16.26,16.5,99100,7.50736705413456,7.51643940102777,7.37581802418295,7.48468618690152,218466.07314834,0.0,1.0
2007-02-14,16.56,16.7,16.49,16.53,130900,7.51190322758116,7.57540965583366,7.48015001345491,7.49829470724134,288569.212665164,0.0,1.0
2007-02-15,16.41,16.59,16.39,16.56,58600,7.44386062588206,7.52551174792098,7.43478827898884,7.51190322758116,129183.77282031,0.0,1.0
2007-02-16,16.37,16.41,16.22,16.41,77600,7.42571593209563,7.44386062588206,7.35767333039653,7.44386062588206,171069.296430991,0.0,1.0
2007-02-20,16.52,16.55,16.19,16.3,128000,7.49375853379474,7.50736705413456,7.34406481005671,7.39396271796938,282176.159061428,0.0,1.0
2007-02-21,16.5,16.57,16.43,16.49,84300,7.48468618690152,7.51643940102777,7.45293297277527,7.48015001345491,185839.454756863,0.0,1.0
2007-02-22,16.49,16.53,16.31,16.49,107600,7.48015001345491,7.49829470724134,7.39849889141599,7.48015001345491,237204.333711013,0.0,1.0
2007-02-23,16.36,16.47,16.28,16.43,64000,7.42117975864902,7.4710776665617,7.38489037107617,7.45293297277527,141088.079530714,0.0,1.0
2007-02-26,16.22,16.36,16.03,16.36,73200,7.35767333039653,7.42117975864902,7.27148603491099,7.42117975864902,161369.490963254,0.0,1.0
2007-02-27,15.63,16.09,15.63,16.05,125300,7.09003909704671,7.29870307559063,7.09003909704671,7.28055838180421,276224.005706227,0.0,1.0
2007-02-28,15.71,15.9,15.58,15.62,118500,7.12632848461957,7.2125157801051,7.06735822981368,7.08550292360011,261233.397256088,0.0,1.0
2007-03-01,15.63,15.83,15.32,15.52,171500,7.09003909704671,7.18076256597885,6.9494177202019,7.04014118913404,378071.963117461,0.0,1.0
2007-03-02,15.24,15.7199,15.23,15.53,104900,6.91312833262904,7.13081929633171,6.90859215918243,7.04467736258064,231252.180355811,0.0,1.0
2007-03-05,14.92,15.29,14.92,15.23,149600,6.76797078233762,6.93580919986208,6.76797078233762,6.90859215918243,329793.385903044,0.0,1.0
2007-03-06,15.3,15.31,14.94,15.12,134400,6.94034537330868,6.94488154675529,6.77704312923083,6.85869425126976,296284.9670145,0.0,1.0
2007-03-07,15.23,15.39,15.09,15.31,170700,6.98117093432815,7.05451219168156,6.91699733414391,7.01784156300485,372396.124440433,0.16,1.0
2007-03-08,15.18,15.39,14.86,15.34,101200,6.95825179140521,7.05451219168156,6.81156927669838,7.03159304875862,220776.144073649,0.0,1.0
2007-03-09,15.32,15.32,15.18,15.27,97300,7.02242539158944,7.02242539158944,6.95825179140521,6.9995062486665,212267.972513498,0.0,1.0
2007-03-12,15.27,15.32,15.17,15.26,80600,6.9995062486665,7.02242539158944,6.95366796282062,6.99492242008191,175835.545576444,0.0,1.0
2007-03-13,14.83,15.14,14.73,15.14,148500,6.79781779094461,6.93991647706685,6.75197950509873,6.93991647706685,323964.994021115,0.0,1.0
2007-03-14,15.11,15.11,14.72,14.76,81700,6.92616499131309,6.92616499131309,6.74739567651414,6.76573099085249,178235.286272896,0.0,1.0
2007-03-15,15.15,15.23,15.02,15.12,91500,6.94450030565144,6.98117093432815,6.88491053405179,6.93074881989767,199614.794295839,0.0,1.0
2007-03-16,15.06,15.18,14.92,15.13,276500,6.90324584839014,6.95825179140521,6.83907224820591,6.93533264848226,603207.547790157,0.0,1.0
2007-03-19,15.19,15.21,15.07,15.12,120400,6.96283561998979,6.97200327715897,6.90782967697473,6.93074881989767,262662.527139005,0.0,1.0
2007-03-20,15.29,15.29,15.12,15.15,69600,7.00867390583568,7.00867390583568,6.93074881989767,6.94450030565144,151838.138611916,0.0,1.0
2007-03-21,15.63,15.63,15.18,15.3,70700,7.16452407771168,7.16452407771168,6.95825179140521,7.01325773442027,154237.879308369,0.0,1.0
2007-03-22,15.65,15.72,15.62,15.72,81200,7.17369173488086,7.20577853497298,7.15994024912709,7.20577853497298,177144.495047236,0.0,1.0
2007-03-23,15.67,15.74,15.61,15.61,63400,7.18285939205004,7.21494619214216,7.15535642054251,7.15535642054251,138312.327413728,0.0,1.0
2007-03-26,15.61,15.74,15.45,15.62,58400,7.15535642054251,7.21494619214216,7.08201516318909,7.15994024912709,127404.415157125,0.0,1.0
2007-03-27,15.47,15.63,15.46,15.53,79400,7.09118282035827,7.16452407771168,7.08659899177368,7.1186857918658,173217.646634859,0.0,1.0
2007-03-28,15.34,15.51,15.3,15.42,50800,7.03159304875862,7.10951813469662,7.01325773442027,7.06826367743533,110824.388527088,0.0,1.0
2007-03-29,15.29,15.52,15.14,15.45,97500,7.00867390583568,7.11410196328121,6.93991647706685,7.08201516318909,212704.289003762,0.0,1.0
2007-03-30,15.11,15.38,15.0,15.33,147800,6.92616499131309,7.04992836309697,6.87574287688261,7.02700922017403,322437.88630519,0.0,1.0
2007-04-02,15.07,15.18,14.91,15.18,100200,6.90782967697473,6.95825179140521,6.83448841962132,6.95825179140521,218594.561622328,0.0,1.0
2007-04-03,15.15,15.36,15.12,15.12,85900,6.94450030565144,7.0407607059278,6.93074881989767,6.93074881989767,187397.932568443,0.0,1.0
2007-04-04,15.05,15.24,15.01,15.18,46600,6.89866201980556,6.98575476291274,6.8803267054672,6.95825179140521,101661.742231542,0.0,1.0
2007-04-05,15.04,15.13,14.94,15.01,50100,6.89407819122097,6.93533264848226,6.84823990537508,6.8803267054672,109297.280811164,0.0,1.0
2007-04-09,14.95,15.08,14.92,15.02,59900,6.85282373395967,6.91241350555932,6.83907224820591,6.88491053405179,130676.788834106,0.0,1.0
2007-04-10,15.12,15.14,14.92,14.92,63300,6.93074881989767,6.93991647706685,6.83907224820591,6.83907224820591,138094.169168597,0.0,1.0
2007-04-11,14.93,15.16,14.75,15.16,115600,6.8436560767905,6.94908413423603,6.7611471622679,6.94908413423603,252190.931372666,0.0,1.0
2007-04-12,14.99,14.99,14.8,14.86,50700,6.87115904829803,6.87115904829803,6.78406630519085,6.81156927669838,110606.230281956,0.0,1.0
2007-04-13,15.17,15.17,14.83,14.97,64300,6.95366796282062,6.95366796282062,6.79781779094461,6.86199139112885,140275.751619917,0.0,1.0
2007-04-16,15.55,15.55,15.17,15.21,83200,7.12785344903498,7.12785344903498,6.95366796282062,6.97200327715897,181507.659949877,0.0,1.0
2007-04-17,15.23,15.5,15.21,15.5,67200,6.98117093432815,7.10493430611203,6.97200327715897,7.10493430611203,146602.340728747,0.0,1.0
2007-04-18,15.18,15.37,15.17,15.17,74700,6.95825179140521,7.04534453451238,6.95366796282062,6.95366796282062,162964.209113652,0.0,1.0
2007-04-19,14.97,15.29,14.97,15.07,102600,6.86199139112885,7.00867390583568,6.86199139112885,6.90782967697473,223830.359505498,0.0,1.0
2007-04-20,15.57,15.59,15.18,15.28,147000,7.13702110620415,7.14618876337333,6.95825179140521,7.00409007725109,320692.620344134,0.0,1.0
2007-04-23,15.72,15.73,15.49,15.49,136400,7.20577853497298,7.21036236355757,7.10035047752745,7.10035047752745,297567.846360135,0.0,1.0
2007-04-24,15.46,15.71,15.33,15.7,123000,7.08659899177368,7.20119470638839,7.02700922017403,7.1966108778038,268334.641512439,0.0,1.0
2007-04-25,15.45,15.59,15.43,15.58,106700,7.08201516318909,7.14618876337333,7.07284750601992,7.14160493478874,232774.847555912,0.0,1.0
2007-04-26,15.29,15.43,15.22,15.42,93100,7.00867390583568,7.07284750601992,6.97658710574356,7.06826367743533,203105.326217951,0.0,1.0
2007-04-27,15.05,15.29,15.03,15.22,82800,6.89866201980556,7.00867390583568,6.88949436263638,6.97658710574356,180635.026969349,0.0,1.0
2007-04-30,14.9,15.2,14.85,15.1,156600,6.82990459103673,6.96741944857438,6.80698544811379,6.9215811627285,341635.811876812,0.0,1.0
2007-05-01,14.87,14.95,14.75,14.89,105700,6.81615310528296,6.85282373395967,6.7611471622679,6.82532076245214,230593.265104592,0.0,1.0
2007-05-02,15.13,15.23,14.85,14.85,83700,6.93533264848226,6.98117093432815,6.80698544811379,6.80698544811379,182598.451175538,0.0,1.0
2007-05-03,15.08,15.15,15.03,15.1,59700,6.91241350555932,6.94450030565144,6.88949436263638,6.9215811627285,130240.472343842,0.0,1.0
2007-05-04,15.17,15.19,15.06,15.11,59400,6.95366796282062,6.96283561998979,6.90324584839014,6.92616499131309,129585.997608446,0.0,1.0
2007-05-07,15.13,15.22,15.09,15.19,44200,6.93533264848226,6.97658710574356,6.91699733414391,6.96283561998979,96425.9443483723,0.0,1.0
2007-05-08,15.18,15.22,15.11,15.19,102900,6.95825179140521,6.97658710574356,6.92616499131309,6.96283561998979,224484.834240894,0.0,1.0
2007-05-09,15.11,15.18,14.96,15.07,174800,6.92616499131309,6.95825179140521,6.85740756254426,6.90782967697473,381340.612490848,0.0,1.0
2007-05-10,14.98,15.1,14.88,15.03,137100,6.86657521971344,6.9215811627285,6.82073693386755,6.88949436263638,299094.95407606,0.0,1.0
2007-05-11,15.25,15.29,14.98,14.98,74800,6.99033859149732,7.00867390583568,6.86657521971344,6.86657521971344,163182.367358784,0.0,1.0
2007-05-14,15.06,15.25,15.01,15.21,108000,6.90324584839014,6.99033859149732,6.8803267054672,6.97200327715897,235610.904742629,0.0,1.0
2007-05-15,14.81,15.16,14.79,15.02,77400,6.78865013377543,6.94908413423603,6.77948247660626,6.88491053405179,168854.481732218,0.0,1.0
2007-05-16,14.9,14.91,14.68,14.83,65200,6.82990459103673,6.83448841962132,6.72906036217578,6.79781779094461,142239.175826106,0.0,1.0
2007-05-17,14.77,14.88,14.66,14.83,105600,6.77031481943708,6.82073693386755,6.71989270500661,6.79781779094461,230375.10685946,0.0,1.0
2007-05-18,14.85,14.88,14.68,14.84,78100,6.80698544811379,6.82073693386755,6.72906036217578,6.8024016195292,170381.589448142,0.0,1.0
2007-05-21,15.05,15.06,14.69,14.8,124500,6.89866201980556,6.90324584839014,6.73364419076037,6.78406630519085,271607.01518942,0.0,1.0
2007-05-22,15.15,15.17,14.91,15.01,128200,6.94450030565144,6.95366796282062,6.83448841962132,6.8803267054672,279678.870259306,0.0,1.0
2007-05-23,15.07,15.23,14.96,15.2,93500,6.90782967697473,6.98117093432815,6.85740756254426,6.96741944857438,203977.95919848,0.0,1.0
2007-05-24,14.84,15.14,14.79,15.03,83800,6.8024016195292,6.93991647706685,6.77948247660626,6.88949436263638,182816.60942067,0.0,1.0
2007-05-25,14.91,14.94,14.77,14.87,99700,6.83448841962132,6.84823990537508,6.77031481943708,6.81615310528296,217503.770396668,0.0,1.0
2007-05-29,14.88,15.0,14.82,14.91,105700,6.82073693386755,6.87574287688261,6.79323396236002,6.83448841962132,230593.265104592,0.0,1.0
2007-05-30,14.73,14.804,14.63,14.73,181100,6.82532076245214,6.85960954292882,6.7789845726188,6.82532076245214,390839.213693102,0.16,1.0
2007-05-31,14.72,14.79,14.58,14.79,180000,6.82068714346881,6.85312247635215,6.75581647770212,6.85312247635215,388465.259330527,0.0,1.0
2007-06-01,14.99,15.0,14.72,14.82,78700,6.94579485601885,6.95042847500218,6.82068714346881,6.86702333330216,169845.643940625,0.0,1.0
2007-06-04,14.99,14.99,14.91,14.93,100100,6.94579485601885,6.94579485601885,6.90872590415217,6.91799314211884,216029.846994365,0.0,1.0
2007-06-05,14.75,14.96,14.69,14.9,161400,6.83458800041881,6.93189399906884,6.8067862865188,6.90409228516883,348323.849199706,0.0,1.0
2007-06-06,14.7,14.71,14.6,14.66,102900,6.81141990550214,6.81605352448547,6.76508371566879,6.7928854295688,222072.639917284,0.0,1.0
2007-06-07,14.51,14.68,14.47,14.64,132100,6.72338114481878,6.80215266753547,6.70484666888544,6.78361819160213,285090.337542014,0.0,1.0
2007-06-08,14.71,14.75,14.46,14.46,67100,6.81605352448547,6.83458800041881,6.7002130499021,6.7002130499021,144811.216117102,0.0,1.0
2007-06-11,14.65,14.79,14.61,14.64,78300,6.78825181058546,6.85312247635215,6.76971733465212,6.78361819160213,168982.387808779,0.0,1.0
2007-06-12,14.43,14.71,14.42,14.57,128100,6.6863121929521,6.81605352448547,6.68167857396876,6.75118285871879,276457.776223558,0.0,1.0
2007-06-13,14.67,14.74,14.4,14.49,89200,6.79751904855213,6.82995438143548,6.67241133600209,6.71411390685211,192506.117401572,0.0,1.0
2007-06-14,14.76,15.03,14.65,14.65,108500,6.83922161940215,6.96432933195219,6.78825181058546,6.78825181058546,234158.225763123,0.0,1.0
2007-06-15,14.97,15.08,14.64,14.99,291000,6.93652761805218,6.98749742686886,6.78361819160213,6.94579485601885,628018.835917685,0.0,1.0
2007-06-18,14.79,15.0,14.78,14.98,120700,6.85312247635215,6.95042847500218,6.84848885736882,6.94116123703551,260487.537784414,0.0,1.0
2007-06-19,14.9,14.99,14.7,14.7,149400,6.90409228516883,6.94579485601885,6.81141990550214,6.81141990550214,322426.165244337,0.0,1.0
2007-06-20,14.78,14.99,14.76,14.95,154100,6.84848885736882,6.94579485601885,6.83922161940215,6.92726038008551,332569.424793523,0.0,1.0
2007-06-21,14.56,14.77,14.51,14.68,115900,6.74654923973545,6.84385523838548,6.72338114481878,6.80215266753547,250128.464202267,0.0,1.0
2007-06-22,14.53,14.62,14.36,14.56,424400,6.73264838278545,6.77435095363546,6.65387686006876,6.74654923973545,915914.755888197,0.0,1.0
2007-06-25,14.47,14.78,14.4,14.48,118300,6.70484666888544,6.84848885736882,6.67241133600209,6.70948028786877,255308.000993341,0.0,1.0
2007-06-26,14.72,14.82,14.54,14.56,202100,6.82068714346881,6.86702333330216,6.73728200176878,6.74654923973545,436160.160614997,0.0,1.0
2007-06-27,15.08,15.09,14.59,14.63,198100,6.98749742686886,6.9921310458522,6.76045009668546,6.7789845726188,427527.599296541,0.0,1.0
2007-06-28,15.07,15.25,14.9,15.02,190600,6.98286380788553,7.06626894958555,6.90409228516883,6.95969571296885,411341.546824435,0.0,1.0
2007-06-29,14.99,15.23,14.94,15.15,150900,6.94579485601885,7.05700171161888,6.92262676110217,7.0199327597522,325663.375738758,0.0,1.0
2007-07-02,15.12,15.2,14.93,14.93,117000,7.0060319028022,7.04310085466888,6.91799314211884,6.91799314211884,252502.418564842,0.0,1.0
2007-07-03,15.12,15.18,15.03,15.17,66400,7.0060319028022,7.03383361670221,6.96432933195219,7.02919999771887,143300.517886372,0.0,1.0
2007-07-05,15.12,15.16,14.96,15.16,115600,7.0060319028022,7.02456637873554,6.93189399906884,7.02456637873554,249481.022103383,0.0,1.0
2007-07-06,15.08,15.18,15.0,15.09,81000,6.98749742686886,7.03383361670221,6.95042847500218,6.9921310458522,174809.366698737,0.0,1.0
2007-07-09,14.94,15.11,14.89,15.08,75800,6.92262676110217,7.00139828381886,6.8994586661855,6.98749742686886,163587.036984744,0.0,1.0
2007-07-10,14.5,14.85,14.46,14.85,109300,6.71874752583544,6.88092419025216,6.7002130499021,6.88092419025216,235884.738026814,0.0,1.0
2007-07-11,14.48,14.55,14.42,14.47,116200,6.70948028786877,6.74191562075212,6.68167857396876,6.70484666888544,250775.906301151,0.0,1.0
2007-07-12,14.94,14.95,14.53,14.58,89700,6.92262676110217,6.92726038008551,6.73264838278545,6.75581647770212,193585.187566379,0.0,1.0
2007-07-13,14.84,14.91,14.79,14.88,40400,6.87629057126883,6.90872590415217,6.85312247635215,6.89482504720216,87188.8693164071,0.0,1.0
2007-07-16,14.62,14.86,14.57,14.8,82200,6.77435095363546,6.88555780923549,6.75118285871879,6.85775609533549,177399.135094274,0.0,1.0
2007-07-17,14.7,14.87,14.62,14.62,136900,6.81141990550214,6.89019142821883,6.77435095363546,6.77435095363546,295449.411124162,0.0,1.0
2007-07-18,14.42,14.7,14.26,14.6,118200,6.68167857396876,6.81141990550214,6.60754067023541,6.76508371566879,255092.186960379,0.0,1.0
2007-07-19,14.36,14.65,14.35,14.5,86100,6.65387686006876,6.78825181058546,6.64924324108542,6.71874752583544,185815.882379769,0.0,1.0
2007-07-20,13.84,14.39,13.8,14.33,171800,6.41292867293535,6.66777771701876,6.39439419700201,6.63997600311875,370768.508627691,0.0,1.0
2007-07-23,13.96,14.1,13.82,13.87,168100,6.46853210073536,6.53340276650205,6.40366143496868,6.42682952988535,362783.38940812,0.0,1.0
2007-07-24,13.3,13.94,13.28,13.82,151300,6.16271324783527,6.45926486276869,6.1534460098686,6.40366143496868,326526.631870604,0.0,1.0
2007-07-25,12.77,13.59,12.68,13.49,348800,5.91713144171852,6.29708819835198,5.87542887086851,6.25075200851863,752759.346969377,0.0,1.0
2007-07-26,12.39,12.56,12.04,12.56,266300,5.7410539203518,5.81982544306849,5.57887725593508,5.81982544306849,574712.769776218,0.0,1.0
2007-07-27,12.25,12.51,12.07,12.32,223900,5.67618325458512,5.79665734815182,5.59277811288509,5.70861858746846,483207.619800583,0.0,1.0
2007-07-30,12.45,12.49,12.04,12.26,246000,5.76885563425181,5.78739011018515,5.57887725593508,5.68081687356845,530902.521085053,0.0,1.0
2007-07-31,12.23,12.61,12.16,12.56,219100,5.66691601661845,5.84299353798517,5.6344806837351,5.81982544306849,472848.546218435,0.0,1.0
2007-08-01,12.41,12.84,12.03,12.2,248700,5.75032115831847,5.94956677460187,5.57424363695175,5.65301515966844,536729.499975011,0.0,1.0
2007-08-02,12.44,12.54,12.25,12.46,187000,5.76422201526848,5.81055820510182,5.67618325458512,5.77348925323515,403572.241637825,0.0,1.0
2007-08-03,11.4,12.46,11.36,12.46,229200,5.28232564100166,5.77348925323515,5.26379116506832,5.77348925323515,494645.763547537,0.0,1.0
2007-08-06,11.64,11.76,11.08,11.48,284200,5.39353249660169,5.44913592440171,5.13404983353495,5.31939459286834,613343.48167631,0.0,1.0
2007-08-07,11.43,11.79,11.37,11.55,398700,5.29622649795166,5.46303678135171,5.26842478405165,5.35182992575168,860450.549417117,0.0,1.0
2007-08-08,10.86,11.89,10.62,11.5,672000,5.03211021590158,5.50937297118506,4.92090336030154,5.32866183083501,1450270.30150063,0.0,1.0
2007-08-09,10.76,10.88,10.24,10.24,442600,4.98577402606823,5.04137745386825,4.74482583893482,4.74482583893482,955192.909887173,0.0,1.0
2007-08-10,11.61,11.78,10.5,10.62,616300,5.37963163965169,5.45840316236838,4.86529993250153,4.92090336030154,1330061.88514113,0.0,1.0
2007-08-13,11.7,12.2,11.66,11.79,332000,5.4213342105017,5.65301515966844,5.40279973456836,5.46303678135171,716502.589431861,0.0,1.0
2007-08-14,11.67,12.1,11.66,11.77,348500,5.4074333535517,5.60667896983509,5.40279973456836,5.45376954338505,752111.904870492,0.0,1.0
2007-08-15,11.84,12.24,11.69,11.69,540300,5.48620487626839,5.67154963560178,5.41670059151837,5.41670059151837,1166043.22009046,0.0,1.0
2007-08-16,12.8,12.8,11.77,11.77,379600,5.93103229866853,5.93103229866853,5.45376954338505,5.45376954338505,819230.069121488,0.0,1.0
2007-08-17,13.41,13.61,12.92,13.27,294500,6.21368305665195,6.30635543631865,5.98663572646855,6.14881239088526,635572.327071334,0.0,1.0
2007-08-20,13.48,13.62,12.98,13.44,166100,6.24611838953529,6.31098905530198,6.01443744036855,6.22758391360196,358467.108748892,0.0,1.0
2007-08-21,13.52,13.63,13.33,13.5,194000,6.26465286546863,6.31562267428532,6.17661410478527,6.25538562750196,418679.223945123,0.0,1.0
2007-08-22,13.49,13.76,13.35,13.68,208300,6.25075200851863,6.37585972106867,6.18588134275194,6.33879076920199,449540.630658604,0.0,1.0
2007-08-23,13.25,13.6,13.03,13.54,195000,6.13954515291859,6.30172181733531,6.03760553528523,6.2739201034353,420837.364274738,0.0,1.0
2007-08-24,13.39,13.44,12.95,13.23,96100,6.20441581868528,6.22758391360196,6.00053658341855,6.13027791495192,207397.285675909,0.0,1.0
2007-08-27,13.4,13.8,12.9,13.37,136300,6.20904943766862,6.39439419700201,5.97736848850188,6.19514858071861,294154.526926393,0.0,1.0
2007-08-28,12.91,13.28,12.9,13.28,176400,5.98200210748521,6.1534460098686,5.97736848850188,6.1534460098686,380695.954143916,0.0,1.0
2007-08-29,13.46,13.5,12.85,12.96,143200,6.23685115156862,6.25538562750196,5.9542003935852,6.00517020240189,309045.69520073,0.0,1.0
2007-08-30,13.26,13.49,13.2,13.35,140700,6.14417877190193,6.25075200851863,6.11637705800192,6.18588134275194,303650.344376695,0.0,1.0
2007-08-31,13.49,13.51,13.23,13.49,158000,6.25075200851863,6.2600192464853,6.13027791495192,6.25075200851863,340986.172079018,0.0,1.0
2007-09-04,13.4,13.52,13.17,13.41,209300,6.20904943766862,6.26465286546863,6.10247620105192,6.21368305665195,451698.770988218,0.0,1.0
2007-09-05,12.98,13.65,12.8,13.27,176900,6.08857534410191,6.40285465693306,6.00414209587862,6.22460668846166,377126.31777224,0.16,1.0
2007-09-06,12.92,13.54,12.74,13.0,156500,6.06043092802748,6.3512565607966,5.97599767980419,6.09795681612672,333636.341047798,0.0,1.0
2007-09-07,12.59,13.47,12.51,12.76,178500,5.90563663961811,6.31842140870976,5.86811075151887,5.985379151829,380537.296338862,0.0,1.0
2007-09-10,12.42,12.66,12.02,12.64,122100,5.82589412740722,5.93847179170495,5.63826468691101,5.92909031968014,260300.301865407,0.0,1.0
2007-09-11,12.89,12.91,12.35,12.51,92700,6.04635871999027,6.05574019201508,5.79305897532039,5.86811075151887,197623.570703712,0.0,1.0
2007-09-12,12.82,12.94,12.71,12.87,83100,6.01352356790343,6.06981240005229,5.96192547176697,6.03697724796545,177157.699303975,0.0,1.0
2007-09-13,12.62,12.89,12.6,12.89,160100,5.91970884765532,6.04635871999027,5.91032737563051,6.04635871999027,341311.0428227,0.0,1.0
2007-09-14,12.71,12.72,12.38,12.54,108600,5.96192547176697,5.96661620777938,5.8071311833576,5.88218295955608,231520.170209526,0.0,1.0
2007-09-17,12.59,12.71,12.45,12.7,291000,5.90563663961811,5.96192547176697,5.83996633544444,5.95723473575457,620371.726804532,0.0,1.0
2007-09-18,13.27,13.44,12.54,12.59,210700,6.22460668846166,6.30434920067255,5.88218295955608,5.90563663961811,449183.239992147,0.0,1.0
2007-09-19,13.75,14.0,13.38,13.38,200400,6.44976201705711,6.56703041736724,6.27620478459812,6.27620478459812,427225.065469513,0.0,1.0
2007-09-20,13.69,13.82,13.6,13.71,129100,6.42161760098268,6.48259716914395,6.37940097687103,6.43099907300749,275223.333094382,0.0,1.0
2007-09-21,14.03,14.09,13.68,13.74,286500,6.58110262540445,6.60924704147889,6.41692686497027,6.4450712810447,610778.349585906,0.0,1.0
2007-09-24,13.72,14.2,13.68,14.01,106500,6.43568980901989,6.66084513761534,6.41692686497027,6.57172115337964,227043.260840834,0.0,1.0
2007-09-25,13.38,13.64,13.31,13.64,85800,6.27620478459812,6.39816392092065,6.24336963251128,6.39816392092065,182913.725635151,0.0,1.0
2007-09-26,13.39,13.65,13.3,13.5,117900,6.28089552061052,6.40285465693306,6.23867889649888,6.33249361674698,251346.483128022,0.0,1.0
2007-09-27,13.23,13.5,12.98,13.42,103400,6.20584374441204,6.33249361674698,6.08857534410191,6.29496772864774,220434.489868002,0.0,1.0
2007-09-28,12.78,13.19,12.76,13.19,77300,5.99476062385381,6.18708080036242,5.985379151829,6.18708080036242,164792.901999967,0.0,1.0
2007-10-01,13.59,13.73,12.75,12.8,145100,6.37471024085863,6.4403805450323,5.98068841581659,6.00414209587862,309333.11876061,0.0,1.0
2007-10-02,13.64,13.81,13.27,13.66,64200,6.39816392092065,6.47790643313154,6.22460668846166,6.40754539294546,136865.514985742,0.0,1.0
2007-10-03,13.35,13.78,13.31,13.53,91800,6.2621325765609,6.46383422509432,6.24336963251128,6.3465658247842,195704.895259986,0.0,1.0
2007-10-04,13.54,13.72,13.37,13.37,52100,6.3512565607966,6.43568980901989,6.27151404858571,6.27151404858571,111069.989575657,0.0,1.0
2007-10-05,13.84,13.95,13.42,13.67,78900,6.49197864116876,6.54357673730521,6.29496772864774,6.41223612895787,168203.880566589,0.0,1.0
2007-10-08,13.72,13.92,13.68,13.78,145900,6.43568980901989,6.529504529268,6.41692686497027,6.46383422509432,311038.608043922,0.0,1.0
2007-10-09,13.89,13.95,13.63,13.77,93300,6.51543232123078,6.54357673730521,6.39347318490825,6.45914348908192,198902.687666195,0.0,1.0
2007-10-10,13.65,13.88,13.52,13.84,79300,6.40285465693306,6.51074158521838,6.34187508877179,6.49197864116876,169056.625208245,0.0,1.0
2007-10-11,13.19,13.74,13.15,13.74,205200,6.18708080036242,6.4450712810447,6.1683178563128,6.4450712810447,437458.001169381,0.0,1.0
2007-10-12,13.15,13.31,13.05,13.18,102100,6.1683178563128,6.24336963251128,6.12141049618875,6.18239006435001,217663.069782621,0.0,1.0
2007-10-15,12.62,13.21,12.55,13.13,159600,5.91970884765532,6.19646227238723,5.88687369556849,6.15893638428799,340245.11202063,0.0,1.0
2007-10-16,12.31,12.81,12.3,12.56,102800,5.77429603127077,6.00883283189102,5.76960529525836,5.89156443158089,219155.372905518,0.0,1.0
2007-10-17,12.12,12.69,12.01,12.45,138300,5.68517204703507,5.95254399974216,5.63357395089861,5.83996633544444,294836.459852463,0.0,1.0
2007-10-18,11.86,12.09,11.78,12.06,133700,5.56321291071253,5.67109983899785,5.52568702261329,5.65702763096064,285029.896473422,0.0,1.0
2007-10-19,11.3,11.9,11.29,11.9,180900,5.30053169401784,5.58197585476215,5.29584095800544,5.58197585476215,385653.764188797,0.0,1.0
2007-10-22,11.97,12.03,11.13,11.23,116700,5.61481100684899,5.64295542292342,5.22078918180696,5.26769654193101,248788.249203055,0.0,1.0
2007-10-23,12.09,12.21,11.78,12.21,77900,5.67109983899785,5.72738867114671,5.52568702261329,5.72738867114671,166072.01896245,0.0,1.0
2007-10-24,11.65,12.15,11.42,11.98,163400,5.46470745445202,5.69924425507228,5.3568205261667,5.61950174286139,348346.186116359,0.0,1.0
2007-10-25,11.41,11.87,11.27,11.73,176000,5.3521297901543,5.56790364672494,5.28645948598063,5.50223334255127,375207.642328514,0.0,1.0
2007-10-26,11.85,11.88,11.3,11.58,126800,5.55852217470013,5.57259438273734,5.30053169401784,5.43187230236519,270320.051404861,0.0,1.0
2007-10-29,11.37,11.9,11.36,11.89,165800,5.33336684610468,5.58197585476215,5.32867611009227,5.57728511874975,353462.653966293,0.0,1.0
2007-10-30,11.39,11.69,11.33,11.33,134700,5.34274831812949,5.48347039850164,5.31460390205506,5.31460390205506,287161.758077562,0.0,1.0
2007-10-31,11.75,11.92,11.35,11.47,139300,5.51161481457608,5.59135732678696,5.32398537407987,5.38027420622873,296968.321456602,0.0,1.0
2007-11-01,10.78,11.64,10.71,11.51,221300,5.05661342137277,5.46001671843962,5.02377826928594,5.39903715027835,471780.972996024,0.0,1.0
2007-11-02,10.68,11.18,10.39,10.93,147400,5.00970606124872,5.24424286186898,4.87367471688897,5.12697446155885,314236.400450131,0.0,1.0
2007-11-05,10.36,10.62,10.1106,10.52,149300,4.85960250885176,4.98156164517429,4.74261555270237,4.93465428505024,318286.937497995,0.0,1.0
2007-11-06,10.84,10.85,10.17,10.42,125700,5.0847578374472,5.08944857345961,4.77047852461606,4.88774692492619,267975.003640308,0.0,1.0
2007-11-07,10.12,10.75,10.03,10.68,166500,4.74702484455403,5.04254121333556,4.70480822044239,5.00970606124872,354954.957089191,0.0,1.0
2007-11-08,10.76,10.81,10.13,10.23,135100,5.04723194934796,5.07068562940999,4.75171558056644,4.79862294069049,288014.502719218,0.0,1.0
2007-11-09,11.09,11.21,10.23,10.63,172300,5.20202623775733,5.2583150699062,4.79862294069049,4.9862523811867,367319.754393199,0.0,1.0
2007-11-12,11.54,11.89,11.1,11.1,166500,5.41310935831557,5.57728511874975,5.20671697376974,5.20671697376974,354954.957089191,0.0,1.0
2007-11-13,12.36,12.38,11.51,11.65,122400,5.79774971133279,5.8071311833576,5.39903715027835,5.46470745445202,260939.860346649,0.0,1.0
2007-11-14,11.71,12.54,11.57,12.46,112200,5.49285187052646,5.88218295955608,5.42718156635278,5.84465707145684,239194.871984428,0.0,1.0
2007-11-15,11.48,11.84,11.24,11.63,101600,5.38496494224114,5.55383143868772,5.27238727794341,5.45532598242721,216597.138980551,0.0,1.0
2007-11-16,11.31,11.8,11.22,11.51,156900,5.30522243003025,5.5350684946381,5.2630058059186,5.39903715027835,334489.085689454,0.0,1.0
2007-11-19,10.76,11.17,10.75,11.17,155000,5.04723194934796,5.23955212585658,5.04254121333556,5.23955212585658,330438.548641589,0.0,1.0
2007-11-20,11.21,11.26,10.57,10.74,188100,5.2583150699062,5.28176874996822,4.95810796511227,5.03785047732315,401003.167738599,0.0,1.0
2007-11-21,10.94,11.48,10.92,11.17,143900,5.13166519757126,5.38496494224114,5.12228372554645,5.23955212585658,306774.884835643,0.0,1.0
2007-11-23,11.46,11.68,11.07,11.07,51500,5.37558347021633,5.47877966248924,5.19264476573252,5.19264476573252,109790.872613173,0.0,1.0
2007-11-26,10.57,11.46,10.54,11.46,103700,4.95810796511227,5.37558347021633,4.94403575707505,5.37558347021633,221074.048349244,0.0,1.0
2007-11-27,10.82,10.94,10.51,10.61,130500,5.07537636542239,5.13166519757126,4.92996354903783,4.97687090916189,278207.939340177,0.0,1.0
2007-11-28,11.54,11.66,10.96,10.96,154700,5.41310935831557,5.46939819046443,5.14104666959607,5.14104666959607,329798.990160347,0.0,1.0
2007-11-29,11.42,11.65,11.32,11.52,66100,5.3568205261667,5.46470745445202,5.30991316604265,5.40372788629076,140916.052033607,0.0,1.0
2007-11-30,11.48,11.78,11.24,11.61,199400,5.38496494224114,5.52568702261329,5.27238727794341,5.4459445104024,425093.203865373,0.0,1.0
2007-12-03,11.25,11.64,11.25,11.46,74000,5.27707801395582,5.46001671843962,5.27707801395582,5.37558347021633,157757.758706307,0.0,1.0
2007-12-04,11.04,11.21,10.9,11.13,89500,5.17857255769531,5.2583150699062,5.11290225352164,5.22078918180696,190801.613570466,0.0,1.0
2007-12-05,11.22,11.35,10.88,11.13,68500,5.34274831812949,5.40465181914168,5.18084685394375,5.29989204819797,143852.930034533,0.17,1.0
2007-12-06,12.05,12.05,11.21,11.21,80500,5.73797836305351,5.73797836305351,5.33798651035932,5.33798651035932,169053.443325254,0.0,1.0
2007-12-07,11.78,12.11,10.96,12.11,87000,5.60940955325895,5.76654920967452,5.2189413161051,5.76654920967452,182703.721357728,0.0,1.0
2007-12-10,11.86,12.03,11.4,11.85,71800,5.6475040154203,5.72845474751317,5.42846085799253,5.64274220765013,150783.071189481,0.0,1.0
2007-12-11,11.43,12.49,11.42,11.94,111700,5.44274628130304,5.94749790494094,5.43798447353287,5.68559847758165,234574.777881129,0.0,1.0
2007-12-12,11.42,11.98,11.14,11.81,98200,5.43798447353287,5.70464570866232,5.30465385596814,5.62369497656945,206224.200429068,0.0,1.0
2007-12-13,11.74,11.75,11.1,11.31,93700,5.59036232217827,5.59512412994844,5.28560662488746,5.38560458806101,196774.007945047,0.0,1.0
2007-12-14,10.85,11.73,10.82,11.54,89500,5.16656143063324,5.5856005144081,5.15227600732273,5.49512616677489,187953.828293295,0.0,1.0
2007-12-17,10.57,10.96,10.47,10.76,103600,5.03323081306851,5.2189413161051,4.98561273536682,5.12370516070172,217564.431409892,0.0,1.0
2007-12-18,11.34,11.42,10.39,10.7,139500,5.39989001137152,5.43798447353287,4.94751827320547,5.09513431408071,292955.967004633,0.0,1.0
2007-12-19,11.18,11.51,10.91,11.26,77200,5.32370108704881,5.48084074346439,5.19513227725425,5.36179554921016,162123.302170306,0.0,1.0
2007-12-20,11.51,11.54,10.82,11.3,112300,5.48084074346439,5.49512616677489,5.15227600732273,5.38084278029084,235834.803545665,0.0,1.0
2007-12-21,12.66,12.6625,11.87,11.97,496500,6.02844863703381,6.02963908897635,5.65226582319047,5.69988390089216,1042671.23740359,0.0,1.0
2007-12-24,12.65,12.99,12.5,12.73,71800,6.02368682926364,6.18558829344938,5.95225971271111,6.06178129142499,150783.071189481,0.0,1.0
2007-12-26,12.2,12.54,12.19,12.48,143800,5.80940547960604,5.97130694379178,5.80464367183587,5.94273609717077,301986.150933808,0.0,1.0
2007-12-27,11.73,12.48,11.73,12.19,95000,5.5856005144081,5.94273609717077,5.5856005144081,5.80464367183587,199504.063551542,0.0,1.0
2007-12-28,11.54,12.16,11.41,11.95,120200,5.49512616677489,5.79035824852536,5.4332226657627,5.69036028535182,252425.141462057,0.0,1.0
2007-12-31,11.4,11.86,11.08,11.43,111500,5.42846085799253,5.6475040154203,5.27608300934712,5.44274628130304,234154.769326284,0.0,1.0
2008-01-02,11.19,11.54,10.85,11.37,149500,5.32846289481898,5.49512616677489,5.16656143063324,5.41417543468202,313956.394746901,0.0,1.0
2008-01-03,10.9,11.66,10.9,11.29,98100,5.19037046948409,5.55226786001692,5.19037046948409,5.37608097252067,206014.196151645,0.0,1.0
2008-01-04,10.7,11.08,10.65,10.75,149300,5.09513431408071,5.27608300934712,5.07132527522986,5.11894335293155,313536.386192055,0.0,1.0
2008-01-07,10.89,11.39,10.71,10.77,148300,5.18560866171392,5.42369905022236,5.09989612185088,5.12846696847189,311436.343417828,0.0,1.0
2008-01-08,10.23,11.298,10.21,10.92,154300,4.87132934888277,5.37989041873681,4.86180573334243,5.19989408502442,324036.600063189,0.0,1.0
2008-01-09,10.76,10.77,10.0,10.23,233800,5.12370516070172,5.12846696847189,4.76180777016889,4.87132934888277,490990.000614216,0.0,1.0
2008-01-10,10.91,11.23,10.49,10.57,182300,5.19513227725425,5.34751012589966,4.99513635090716,5.03323081306851,382837.797741538,0.0,1.0
2008-01-11,10.19,10.85,10.19,10.8,142600,4.85228211780209,5.16656143063324,4.85228211780209,5.1427523917824,299466.099604736,0.0,1.0
2008-01-14,10.64,10.81,10.27,10.34,117700,5.06656346745969,5.14751419955256,4.89037657996345,4.92370923435463,247175.03452649,0.0,1.0
2008-01-15,10.64,10.83,10.14,10.73,101900,5.06656346745969,5.1570378150929,4.82847307895125,5.10941973739121,213994.358693707,0.0,1.0
2008-01-16,11.0,11.53,10.3,10.59,174900,5.23798854718577,5.49036435900472,4.90466200327395,5.04275442860885,367297.48121226,0.0,1.0
2008-01-17,10.32,11.28,10.3,11.06,98600,4.91418561881429,5.3713191647505,4.90466200327395,5.26655939380679,207064.217538758,0.0,1.0
2008-01-18,10.35,10.79,10.17,10.26,182900,4.9284710421248,5.13799058401223,4.84275850226176,4.88561477219328,384097.823406074,0.0,1.0
2008-01-22,10.36,11.07,9.87,10.0,141600,4.93323284989496,5.27132120157696,4.69990426915669,4.76180777016889,297366.056830509,0.0,1.0
2008-01-23,11.02,11.4,10.07,10.08,194700,5.24751216272611,5.42846085799253,4.79514042456007,4.79990223233024,408878.32814195,0.0,1.0
2008-01-24,10.48,11.38,10.43,11.05,152500,4.99037454313699,5.41893724245219,4.96656550428615,5.26179758603662,320256.523069581,0.0,1.0
2008-01-25,10.4,10.9,10.16,10.65,175300,4.95228008097564,5.19037046948409,4.83799669449159,5.07132527522986,368137.498321951,0.0,1.0
2008-01-28,10.95,11.05,10.19,10.36,204400,5.21417950833493,5.26179758603662,4.85228211780209,4.93323284989496,429248.743051949,0.0,1.0
2008-01-29,10.84,11.18,10.58,11.18,127300,5.16179962286307,5.32370108704881,5.03799262083868,5.32370108704881,267335.445159066,0.0,1.0
2008-01-30,10.85,11.45,10.78,11.0,221400,5.16656143063324,5.45226989684337,5.13322877624206,5.23798854718577,464949.470213804,0.0,1.0
2008-01-31,11.64,11.7,10.49,10.56,249500,5.54274424447658,5.5713150910976,4.99513635090716,5.02846900529834,523960.672169576,0.0,1.0
2008-02-01,11.73,11.88,11.42,11.71,168200,5.5856005144081,5.65702763096064,5.43798447353287,5.57607689886776,353227.194624941,0.0,1.0
2008-02-04,11.82,11.99,11.64,11.7,237500,5.62845678433962,5.70940751643249,5.54274424447658,5.5713150910976,498760.158878855,0.0,1.0
2008-02-05,11.48,12.0,11.37,11.6,116200,5.46655532015388,5.71416932420266,5.41417543468202,5.52369701339591,244024.970365149,0.0,1.0
2008-02-06,11.49,12.01,11.39,11.6,115900,5.47131712792405,5.71893113197283,5.42369905022236,5.52369701339591,243394.957532881,0.0,1.0
2008-02-07,11.98,12.05,11.4,11.4,87400,5.70464570866232,5.73797836305351,5.42846085799253,5.42846085799253,183543.738467419,0.0,1.0
2008-02-08,11.56,12.1,11.38,12.04,116100,5.50464978231523,5.76178740190435,5.41893724245219,5.73321655528334,243814.966087727,0.0,1.0
2008-02-11,11.59,11.85,11.25,11.54,112100,5.51893520562574,5.64274220765013,5.35703374144,5.49512616677489,235414.79499082,0.0,1.0
2008-02-12,11.88,12.06,11.63,11.67,103700,5.65702763096064,5.74274017082368,5.53798243670641,5.55702966778709,217774.435687315,0.0,1.0
2008-02-13,12.21,12.25,11.85,12.02,96100,5.81416728737621,5.83321451845688,5.64274220765013,5.723692939743,201814.110603191,0.0,1.0
2008-02-14,11.64,12.25,11.49,12.25,100500,5.54274424447658,5.83321451845688,5.47131712792405,5.83321451845688,211054.298809789,0.0,1.0
2008-02-15,11.51,11.8,11.31,11.53,118100,5.48084074346439,5.61893316879928,5.38560458806101,5.49036435900472,248015.05163618,0.0,1.0
2008-02-19,11.47,11.868,11.39,11.69,73100,5.46179351238371,5.65131346163643,5.42369905022236,5.56655328332743,153513.126795976,0.0,1.0
2008-02-20,12.05,12.11,11.37,11.37,117500,5.73797836305351,5.76654920967452,5.41417543468202,5.41417543468202,246755.025971644,0.0,1.0
2008-02-21,11.94,12.47,11.94,12.16,136000,5.68559847758165,5.9379742894006,5.68559847758165,5.79035824852536,285605.817294839,0.0,1.0
2008-02-22,11.93,12.09,11.61,11.93,149900,5.68083666981148,5.75702559413418,5.52845882116608,5.68083666981148,314796.411856591,0.0,1.0
2008-02-25,12.23,12.31,11.66,11.91,131200,5.82369090291655,5.8617853650779,5.55226786001692,5.67131305427114,275525.611978551,0.0,1.0
2008-02-26,12.52,12.7,11.8,12.12,199800,5.96178332825144,6.04749586811448,5.61893316879928,5.77131101744469,419588.546290507,0.0,1.0
2008-02-27,11.95,12.52,11.87,12.42,135300,5.69036028535182,5.96178332825144,5.65226582319047,5.91416525054975,284135.78735288,0.0,1.0
2008-02-28,12.01,12.31,11.785,11.83,122100,5.71893113197283,5.8617853650779,5.61179045714403,5.63321859210979,256415.222733087,0.0,1.0
2008-02-29,11.59,11.86,11.45,11.86,193400,5.51893520562574,5.6475040154203,5.45226989684337,5.6475040154203,406148.272535455,0.0,1.0
2008-03-03,11.42,11.83,11.05,11.61,155100,5.43798447353287,5.63321859210979,5.26179758603662,5.52845882116608,325716.63428257,0.0,1.0
2008-03-04,11.25,11.39,11.01,11.28,542400,5.35703374144,5.42369905022236,5.24275035495594,5.3713191647505,1139063.20074059,0.0,1.0
2008-03-05,11.12,11.42,10.93,11.26,612700,5.37608097252067,5.52111912825414,5.28422347388947,5.44376544519629,1267321.68559684,0.17,1.0
2008-03-06,10.75,11.27,10.74,11.04,87000,5.19720058044939,5.44860005038741,5.19236597525827,5.33740413099174,179952.646722581,0.0,1.0
2008-03-07,11.08,11.35,10.55,10.55,109700,5.35674255175621,5.48727689191633,5.10050847662708,5.10050847662708,226905.808568587,0.0,1.0
2008-03-10,11.15,11.32,11.02,11.14,146600,5.39058478809402,5.47277307634299,5.32773492060951,5.3857501829029,303230.551833682,0.0,1.0
2008-03-11,12.16,12.16,11.49,11.49,152300,5.87887991239671,5.87887991239671,5.55496136459195,5.55496136459195,315020.552825851,0.0,1.0
2008-03-12,12.15,13.06,12.08,12.2,346100,5.87404530720559,6.31399437959712,5.84020307086778,5.89821833316117,715880.586559599,0.0,1.0
2008-03-13,12.78,12.99,11.95,11.95,212500,6.17862543424588,6.28015214325931,5.77735320338327,5.77735320338327,439539.51067297,0.0,1.0
2008-03-14,12.21,12.86,11.92,12.86,125700,5.90305293835228,6.2173022757748,5.76284938780993,6.2173022757748,260000.548195729,0.0,1.0
2008-03-17,12.46,12.9,11.72,12.07,129200,6.02391806813018,6.23664069653927,5.66615728398761,5.83536846567666,267240.022489166,0.0,1.0
2008-03-18,13.56,13.58,12.63,12.78,267500,6.5557246391529,6.56539384953514,6.10610635637914,6.17862543424588,553302.678141268,0.0,1.0
2008-03-19,12.97,13.61,12.57,13.54,196000,6.27048293287708,6.57989766510848,6.07709872523245,6.54605542877067,405410.56043248,0.0,1.0
2008-03-20,13.44,13.5,12.23,13.18,475500,6.49770937685952,6.52671700800621,5.91272214873451,6.37200964189051,983534.293294104,0.0,1.0
2008-03-24,13.45,13.69,12.95,13.52,200600,6.50254398205063,6.61857450663741,6.26081372249485,6.53638621838844,414925.298075284,0.0,1.0
2008-03-25,13.81,13.81,12.95,13.47,100500,6.6765897689308,6.6765897689308,6.26081372249485,6.51221319243286,207876.333282981,0.0,1.0
2008-03-26,13.59,13.71,13.24,13.71,138500,6.57022845472625,6.62824371701964,6.4010172730372,6.62824371701964,286476.339897442,0.0,1.0
2008-03-27,13.3,13.76,13.03,13.66,164200,6.4300249041839,6.65241674297522,6.29949056402377,6.60407069106406,339634.765423537,0.0,1.0
2008-03-28,13.16,13.42,13.08,13.42,178400,6.36234043150828,6.48804016647728,6.32366358997935,6.48804016647728,369006.346842625,0.0,1.0
2008-03-31,13.45,13.87,12.78,13.21,174500,6.50254398205063,6.70559740007749,6.17862543424588,6.38651345746386,360939.504058509,0.0,1.0
2008-04-01,13.8,14.0,13.39,13.76,235200,6.67175516373968,6.768447267562,6.47353635090394,6.65241674297522,486492.672518977,0.0,1.0
2008-04-02,13.88,13.99,13.27,13.82,165800,6.71043200526861,6.76361266237088,6.41552108861055,6.68142437412191,342944.239386251,0.0,1.0
2008-04-03,13.65,13.76,13.0,13.38,224300,6.59923608587295,6.65241674297522,6.28498674845042,6.46870174571282,463946.881147986,0.0,1.0
2008-04-04,13.29,13.77,13.2,13.69,123800,6.42519029899278,6.65725134816633,6.38167885227274,6.61857450663741,256070.547865006,0.0,1.0
2008-04-07,13.34,13.71,13.17,13.44,115100,6.44936332494836,6.62824371701964,6.36717503669939,6.49770937685952,238075.283192747,0.0,1.0
2008-04-08,13.39,13.49,12.7,13.26,103700,6.47353635090394,6.52188240281509,6.13994859271695,6.41068648341943,214495.281208409,0.0,1.0
2008-04-09,13.01,13.5,12.94,13.45,140200,6.28982135364154,6.52671700800621,6.25597911730373,6.50254398205063,289992.655982825,0.0,1.0
2008-04-10,13.26,13.46,12.79,13.01,93600,6.41068648341943,6.50737858724175,6.18346003943699,6.28982135364154,193604.226818776,0.0,1.0
2008-04-11,12.86,13.24,12.75,12.75,100200,6.2173022757748,6.4010172730372,6.16412161867253,6.16412161867253,207255.806914972,0.0,1.0
2008-04-14,12.18,12.52,11.37,11.47,248800,5.88854912277894,6.05292569927687,5.49694610229856,5.54529215420972,514623.201202046,0.0,1.0
2008-04-15,12.72,12.76,12.132,12.29,120800,6.14961780309918,6.16895622386365,5.86534301786158,5.94172977988121,249865.284184917,0.0,1.0
2008-04-16,13.33,13.41,12.59,12.84,141900,6.44452871975724,6.48320556128617,6.08676793561468,6.20763306539257,293508.972068209,0.0,1.0
2008-04-17,13.39,13.5,13.04,13.23,79500,6.47353635090394,6.52671700800621,6.30432516921489,6.39618266784609,164439.487522358,0.0,1.0
2008-04-18,13.78,13.99,13.42,13.73,155900,6.66208595335745,6.76361266237088,6.48804016647728,6.63791292740187,322466.869241958,0.0,1.0
2008-04-21,13.51,13.81,13.37,13.67,97700,6.53155161319733,6.6765897689308,6.46386714052171,6.60890529625518,202084.753848231,0.0,1.0
2008-04-22,13.24,13.33,12.86,13.33,159800,6.4010172730372,6.44452871975724,6.2173022757748,6.44452871975724,330533.712026073,0.0,1.0
2008-04-23,12.96,13.31,12.84,13.31,123700,6.26564832768596,6.43485950937501,6.20763306539257,6.43485950937501,255863.705742336,0.0,1.0
2008-04-24,13.68,13.86,12.87,12.99,74400,6.61373990144629,6.70076279488638,6.22213688096592,6.28015214325931,153890.539266207,0.0,1.0
2008-04-25,13.64,13.75,13.23,13.71,65300,6.59440148068183,6.6475821377841,6.39618266784609,6.62824371701964,135067.90610327,0.0,1.0
2008-04-28,13.53,13.79,13.42,13.49,121400,6.54122082357956,6.66692055854856,6.48804016647728,6.52188240281509,251106.336920934,0.0,1.0
2008-04-29,13.47,13.71,13.35,13.68,50500,6.51221319243286,6.62824371701964,6.45419793013947,6.61373990144629,104455.271948165,0.0,1.0
2008-04-30,13.12,13.53,12.83,13.53,151600,6.34300201074381,6.54122082357956,6.20279846020146,6.54122082357956,313572.657967164,0.0,1.0
2008-05-01,13.46,13.47,12.98,13.1,118300,6.50737858724175,6.51221319243286,6.27531753806819,6.33333280036158,244694.231118176,0.0,1.0
2008-05-02,13.15,13.6,13.02,13.6,125500,6.35750582631716,6.57506305991737,6.29465595883266,6.57506305991737,259586.863950389,0.0,1.0
2008-05-05,12.99,13.22,12.82,13.12,114700,6.28015214325931,6.39134806265497,6.19796385501034,6.34300201074381,237247.914702069,0.0,1.0
2008-05-06,12.91,13.13,12.67,12.91,91600,6.24147530173038,6.34783661593493,6.12544477714361,6.24147530173038,189467.384365384,0.0,1.0
2008-05-07,12.04,13.02,11.96,12.94,123200,5.82086465010332,6.29465595883266,5.78218780857439,6.25597911730373,254829.495128988,0.0,1.0
2008-05-08,11.77,12.189,11.67,12.11,83000,5.69033030994319,5.89290026745094,5.64198425803203,5.85470688644113,171678.961815795,0.0,1.0
2008-05-09,11.74,11.9,11.6,11.65,91800,5.67582649436985,5.7531801774277,5.60814202169423,5.6323150476498,189881.068610723,0.0,1.0
2008-05-12,11.96,12.02,11.63,11.78,88400,5.78218780857439,5.81119543972108,5.62264583726757,5.69516491513431,182848.436439956,0.0,1.0
2008-05-13,11.81,12.0,11.59,11.98,78000,5.70966873070766,5.80152622933885,5.60330741650311,5.79185701895662,161336.855682314,0.0,1.0
2008-05-14,11.62,11.91,11.59,11.83,106000,5.61781123207646,5.75801478261881,5.60330741650311,5.71933794108989,219252.650029811,0.0,1.0
2008-05-15,11.74,11.85,11.5,11.61,69300,5.67582649436985,5.72900715147212,5.55979596978307,5.61297662688534,143341.591010055,0.0,1.0
2008-05-16,11.75,11.83,11.34,11.82,176500,5.68066109956096,5.71933794108989,5.48244228672522,5.71450333589877,365076.346511902,0.0,1.0
2008-05-19,11.58,11.73,11.45,11.72,186700,5.59847281131199,5.67099188917873,5.53562294382749,5.66615728398761,386174.243024205,0.0,1.0
2008-05-20,11.47,11.6,11.35,11.5,68600,5.54529215420972,5.60814202169423,5.48727689191633,5.55979596978307,141893.696151368,0.0,1.0
2008-05-21,11.47,11.6,11.35,11.52,80000,5.54529215420972,5.60814202169423,5.48727689191633,5.5694651801653,165473.698135706,0.0,1.0
2008-05-22,11.67,11.83,11.35,11.49,117400,5.64198425803203,5.71933794108989,5.48727689191633,5.55496136459195,242832.652014149,0.0,1.0
2008-05-23,11.49,11.71,11.38,11.59,101700,5.55496136459195,5.6613226787965,5.50178070748968,5.60330741650311,210358.438755017,0.0,1.0
2008-05-27,11.58,11.78,11.39,11.5,109400,5.59847281131199,5.69516491513431,5.5066153126808,5.55979596978307,226285.282200579,0.0,1.0
2008-05-28,11.3,11.725,11.16,11.62,86400,5.46310386596075,5.66857458658317,5.39541939328513,5.61781123207646,178711.593986563,0.0,1.0
2008-05-29,11.59,11.72,11.2,11.24,106300,5.60330741650311,5.66615728398761,5.4147578140496,5.43409623481406,219873.17639782,0.0,1.0
2008-05-30,11.39,11.51,10.74,11.51,226200,5.58880360092976,5.64768476266037,5.26986397488899,5.64768476266037,460996.339104023,0.17,1.0
2008-06-02,11.51,11.945,11.29,11.36,150100,5.64768476266037,5.8611289739338,5.53973596615426,5.57408331049711,305904.290448779,0.0,1.0
2008-06-03,11.73,11.91,11.31,11.53,343400,5.75563355916647,5.84395530176238,5.54954949310936,5.65749828961547,699850.322052703,0.0,1.0
2008-06-04,11.57,11.93,11.55,11.66,78600,5.67712534352567,5.85376882871748,5.66731181657057,5.72128621482362,160187.056823944,0.0,1.0
2008-06-05,11.7,11.77,11.57,11.58,106900,5.74091326873382,5.77526061307667,5.67712534352567,5.68203210700322,217862.549293634,0.0,1.0
2008-06-06,11.1,11.87,11.05,11.6,70000,5.4465074600808,5.82432824785217,5.42197364269305,5.69184563395832,142660.228723615,0.0,1.0
2008-06-09,11.03,11.23,10.89,11.16,109300,5.41216011573795,5.51029538528896,5.34346542705225,5.47594804094611,222753.757135587,0.0,1.0
2008-06-10,10.95,11.22,10.76,10.83,97100,5.37290600791755,5.50538862181141,5.27967750184409,5.31402484618695,197890.117272328,0.0,1.0
2008-06-11,10.68,11.06,10.57,10.9,119400,5.24042339402369,5.4268804061706,5.18644899577064,5.3483721905298,243337.590137137,0.0,1.0
2008-06-12,10.69,11.14,10.66,10.81,74700,5.24533015750124,5.46613451399101,5.23060986706859,5.30421131923185,152238.844080772,0.0,1.0
2008-06-13,10.52,10.92,10.21,10.83,93400,5.16191517838289,5.3581857174849,5.00980551057883,5.31402484618695,190349.505182651,0.0,1.0
2008-06-16,10.65,10.75,10.39,10.5,105000,5.22570310359104,5.27477073836654,5.09812725317474,5.15210165142779,213990.343085422,0.0,1.0
2008-06-17,10.39,10.68,10.16,10.68,192200,5.09812725317474,5.24042339402369,4.98527169319108,5.24042339402369,391704.228009695,0.0,1.0
2008-06-18,10.44,10.61,10.18,10.36,155000,5.12266107056249,5.20607604968084,4.99508522014618,5.08340696274208,315890.506459432,0.0,1.0
2008-06-19,10.65,10.66,10.13,10.48,200800,5.22570310359104,5.23060986706859,4.97055140275843,5.14228812447269,409231.056110026,0.0,1.0
2008-06-20,10.65,11.1,10.47,10.55,340400,5.22570310359104,5.4465074600808,5.13738136099514,5.17663546881554,693736.312250263,0.0,1.0
2008-06-23,9.97,10.9,9.91,10.7,155200,4.89204318711762,5.3483721905298,4.86260260625232,5.25023692097879,316298.107112928,0.0,1.0
2008-06-24,9.85,10.23,9.7,9.85,110500,4.83316202538702,5.01961903753393,4.75956057322377,4.83316202538702,225199.361056563,0.0,1.0
2008-06-25,9.99,10.34,9.64,9.87,189000,4.90185671407272,5.07359343578698,4.73011999235846,4.84297555234212,385182.617553759,0.0,1.0
2008-06-26,9.74,10.03,9.69,9.88,106700,4.77918762713397,4.92148376798292,4.75465380974622,4.84788231581967,217454.948640138,0.0,1.0
2008-06-27,9.3,9.95,9.2937,9.7,844200,4.56329003412176,4.88222966016252,4.5601987731309,4.75956057322377,1720482.35840679,0.0,1.0
2008-06-30,9.2,9.36,9.16,9.31,260300,4.51422239934625,4.59273061498706,4.49459534543605,4.56819679759931,530492.250525098,0.0,1.0
2008-07-01,9.37,9.49,9.01,9.11,205500,4.59763737846461,4.65651854019521,4.4209938932728,4.4700615280483,418809.671467182,0.0,1.0
2008-07-02,9.12,9.56,9.0,9.38,233800,4.47496829152585,4.69086588453806,4.41608712979525,4.60254414194216,476485.163936872,0.0,1.0
2008-07-03,8.97,9.28,8.95,9.14,81900,4.4013668393626,4.55347650716665,4.39155331240749,4.48478181848095,166912.467606629,0.0,1.0
2008-07-07,8.58,9.14,8.38,9.01,149700,4.21000306373814,4.48478181848095,4.11186779418713,4.4209938932728,305089.089141787,0.0,1.0
2008-07-08,9.25,9.3,8.48,8.62,183200,4.538756216734,4.56329003412176,4.16093542896263,4.22963011764834,373362.198602374,0.0,1.0
2008-07-09,8.75,9.38,8.71,9.2,143800,4.29341804285649,4.60254414194216,4.27379098894629,4.51422239934625,293064.869863654,0.0,1.0
2008-07-10,9.07,9.19,8.73,8.73,197400,4.4504344741381,4.5093156358687,4.28360451590139,4.28360451590139,402301.845000593,0.0,1.0
2008-07-11,9.23,9.26,8.69,8.9,149800,4.5289426897789,4.54366298021155,4.26397746199119,4.36701949501974,305292.889468535,0.0,1.0
2008-07-14,8.64,9.5,8.62,8.9,148600,4.23944364460344,4.66142530367276,4.22963011764834,4.36701949501974,302847.285547559,0.0,1.0
2008-07-15,8.1,8.75,8.08,8.52,356900,3.97447841681572,4.29341804285649,3.96466488986062,4.18056248287283,727363.366163686,0.0,1.0
2008-07-16,8.7,8.73,8.08,8.15,425700,4.26888422546874,4.28360451590139,3.96466488986062,3.99901223420347,867577.990966324,0.0,1.0
2008-07-17,9.33,9.35,8.75,8.75,347500,4.57801032455441,4.58782385150951,4.29341804285649,4.29341804285649,708206.135449371,0.0,1.0
2008-07-18,9.5,9.59,8.92,9.28,187600,4.66142530367276,4.70558617497071,4.37683302197484,4.55347650716665,382329.412979287,0.0,1.0
2008-07-21,9.38,9.75,9.37,9.59,136000,4.60254414194216,4.78409439061152,4.59763737846461,4.70558617497071,277168.444377308,0.0,1.0
2008-07-22,10.14,10.21,9.28,9.34,184300,4.97545816623598,5.00980551057883,4.55347650716665,4.58291708803196,375604.002196602,0.0,1.0
2008-07-23,10.43,10.66,10.05,10.11,125600,5.11775430708494,5.23060986706859,4.93129729493803,4.96073787580333,255973.210395514,0.0,1.0
2008-07-24,10.13,10.7,10.04,10.48,85400,4.97055140275843,5.25023692097879,4.92639053146047,5.14228812447269,174045.47904281,0.0,1.0
2008-07-25,10.38,10.86,10.24,10.27,152200,5.09322048969718,5.3287451366196,5.02452580101148,5.03924609144413,310184.097310488,0.0,1.0
2008-07-28,10.11,10.36,9.969,10.31,117400,4.96073787580333,5.08340696274208,4.89155251076987,5.05887314535433,239261.583602176,0.0,1.0
2008-07-29,11.19,11.36,10.05,10.16,134800,5.49066833137876,5.57408331049711,4.93129729493803,4.98527169319108,274722.840456332,0.0,1.0
2008-07-30,11.55,11.99,11.29,11.73,314600,5.66731181657057,5.88320940958278,5.53973596615426,5.75563355916647,641155.827949273,0.0,1.0
2008-07-31,11.3,11.63,10.73,11.29,217300,5.54464272963181,5.70656592439097,5.26495721141144,5.53973596615426,442858.110023449,0.0,1.0
2008-08-01,11.56,11.79,11.1,11.29,194400,5.67221858004812,5.78507414003177,5.4465074600808,5.53973596615426,396187.835198152,0.0,1.0
2008-08-04,11.88,12.25,11.22,11.73,211800,5.82923501132973,6.01078525999909,5.50538862181141,5.75563355916647,431649.092052308,0.0,1.0
2008-08-05,12.21,12.29,11.9,12.13,178300,5.99115820608889,6.03041231390929,5.83904853828483,5.95190409826848,363375.982591721,0.0,1.0
2008-08-06,11.93,12.18,11.74,12.11,210900,5.85376882871748,5.97643791565623,5.76054032264402,5.94209057131338,429814.889111575,0.0,1.0
2008-08-07,11.94,12.2,11.76,11.76,191900,5.85867559219503,5.98625144261133,5.77035384959912,5.77035384959912,391092.827029451,0.0,1.0
2008-08-08,12.38,12.68,11.97,11.98,152700,6.07457318520724,6.22177608953375,5.87339588262768,5.87830264610523,311203.098944228,0.0,1.0
2008-08-11,12.78,13.24,12.24,12.39,225000,6.27084372430925,6.49655484427656,6.00587849652154,6.07947994868479,458550.735183046,0.0,1.0
2008-08-12,13.01,13.05,12.58,12.68,249300,6.38369928429291,6.40332633820311,6.17270845475824,6.22177608953375,508074.214582815,0.0,1.0
2008-08-13,13.14,13.3,12.76,13.07,328600,6.44748720950106,6.52599542514186,6.26103019735415,6.41313986515821,669687.873693996,0.0,1.0
2008-08-14,13.25,13.39,12.95,12.95,120300,6.50146160775411,6.57015629643982,6.3542587034276,6.3542587034276,245171.793077869,0.0,1.0
2008-08-15,13.4,13.68,13.12,13.46,271000,6.57506305991737,6.71245243728877,6.43767368254596,6.60450364078267,552298.885487136,0.0,1.0
2008-08-18,13.05,13.47,12.9,13.4,132600,6.40332633820311,6.60941040426022,6.32972488603985,6.57506305991737,270239.233267875,0.0,1.0
2008-08-19,13.18,13.18,12.84,12.9,141100,6.46711426341126,6.46711426341126,6.30028430517455,6.32972488603985,287562.261041457,0.0,1.0
2008-08-20,12.82,13.29,12.65,13.23,177300,6.29047077821945,6.52108866166431,6.2070557991011,6.49164808079901,361337.979324241,0.0,1.0
2008-08-21,12.66,12.97,12.54,12.54,165400,6.21196256257865,6.36407223038271,6.15308140084804,6.15308140084804,337085.740441226,0.0,1.0
2008-08-22,12.95,13.066,12.46,12.85,207300,6.3542587034276,6.41117715976719,6.11382729302764,6.3051910686521,422478.077348647,0.0,1.0
2008-08-25,12.6,12.93,12.46,12.84,141000,6.18252198171334,6.3444451764725,6.11382729302764,6.30028430517455,287358.460714709,0.0,1.0
2008-08-26,12.9,12.98,12.58,12.58,117600,6.32972488603985,6.36897899386026,6.17270845475824,6.17270845475824,239669.184255672,0.0,1.0
2008-08-27,13.0,13.09,12.87,12.94,187700,6.37879252081536,6.42295339211331,6.3150045956072,6.34935193995005,382533.213306035,0.0,1.0
2008-08-28,13.1,13.28,12.87,13.14,255200,6.42786015559086,6.51618189818676,6.3150045956072,6.44748720950106,520098.433860949,0.0,1.0
2008-08-29,13.02,13.2,12.66,13.06,139200,6.38860604777046,6.47692779036636,6.21196256257865,6.40823310168066,283690.054833245,0.0,1.0
2008-09-02,12.4,13.28,12.32,13.26,636700,6.08438671216234,6.51618189818676,6.04513260434194,6.50636837123166,1297596.68040465,0.0,1.0
2008-09-03,12.33,12.81,12.1,12.35,620800,6.13345434693784,6.37222629231742,6.0190427897768,6.14340317799532,1247985.81142477,0.17,1.0
2008-09-04,12.17,12.74,12.06,12.18,200000,6.05386369847798,6.33740538361623,5.99914512766183,6.05883811400672,402057.284608495,0.0,1.0
2008-09-05,12.14,12.36,11.82,12.07,236300,6.03894045189176,6.14837759352407,5.87975915497204,6.00411954319057,475030.681764937,0.0,1.0
2008-09-08,12.69,13.11,12.45,12.83,210200,6.31253330597252,6.52145875817965,6.19314733328274,6.3821751233749,422562.206123529,0.0,1.0
2008-09-09,12.28,12.91,12.16,12.52,195600,6.10858226929414,6.42197044760483,6.04888928294924,6.22796824198392,393212.024347108,0.0,1.0
2008-09-10,12.52,12.74,12.08,12.4,215800,6.22796824198392,6.33740538361623,6.00909395871931,6.16827525563903,433819.810092567,0.0,1.0
2008-09-11,12.79,12.84,12.1,12.18,190700,6.36227746125993,6.38714953890364,6.0190427897768,6.05883811400672,383361.6208742,0.0,1.0
2008-09-12,13.25,13.25,12.11,12.57,147500,6.59110057558203,6.59110057558203,6.02401720530554,6.25284031962763,296517.247398765,0.0,1.0
2008-09-15,12.59,13.2,12.54,12.62,155900,6.26278915068511,6.56622849793832,6.23791707304141,6.27771239727134,313403.653352322,0.0,1.0
2008-09-16,13.69,13.69,12.23,12.23,352900,6.80997485884664,6.80997485884664,6.08371019165043,6.08371019165043,709430.07869169,0.0,1.0
2008-09-17,12.63,13.3,12.55,13.23,269500,6.28268681280008,6.61597265322573,6.24289148857015,6.58115174452455,541772.191009947,0.0,1.0
2008-09-18,14.8,15.0,12.38,12.92,323900,7.36213498253691,7.46162329311173,6.15832642458155,6.42694486313357,651131.772423458,0.0,1.0
2008-09-19,14.18,18.0,13.11,17.46,7500,7.05372121975496,8.95394795173408,6.52145875817965,8.68532951318205,15077.1481728186,0.0,1.0
2008-09-22,13.8,14.5,13.12,14.0,128100,6.86469342966279,7.21290251667467,6.52643317370839,6.96418174023762,257517.690791741,0.0,1.0
2008-09-23,13.98,14.0,13.35,13.9,172200,6.95423290918013,6.96418174023762,6.64084473086944,6.9144375849502,346171.322047914,0.0,1.0
2008-09-24,13.95,14.68,13.75,13.77,151400,6.93930966259391,7.30244199619201,6.83982135201909,6.84977018307657,304357.364448631,0.0,1.0
2008-09-25,13.9,14.35,13.61,14.32,119100,6.9144375849502,7.13828628374355,6.77017953461671,7.12336303715733,239425.112984359,0.0,1.0
2008-09-26,13.99,14.32,13.01,13.66,112000,6.95920732470887,7.12336303715733,6.47171460289224,6.79505161226042,225152.079380757,0.0,1.0
2008-09-29,13.95,14.61,12.84,13.56,139400,6.93930966259391,7.26762108749082,6.38714953890364,6.745307456973,280233.927372121,0.0,1.0
2008-09-30,14.6,15.0,13.01,14.5,190100,7.26264667196208,7.46162329311173,6.47171460289224,7.21290251667467,382155.449020375,0.0,1.0
2008-10-01,14.3,14.79,13.69,14.6,129400,7.11341420609985,7.35716056700817,6.80997485884664,7.26264667196208,260131.063141696,0.0,1.0
2008-10-02,14.14,14.355,13.73,14.22,50600,7.03382355763999,7.14077349150793,6.8298725209616,7.07361888186992,101720.493005949,0.0,1.0
2008-10-03,13.89,15.0,13.89,14.49,61900,6.90946316942146,7.46162329311173,6.90946316942146,7.20792810114593,124436.729586329,0.0,1.0
2008-10-06,14.0,14.3,13.42,13.42,138600,6.96418174023762,7.11341420609985,6.67566563957063,6.67566563957063,278625.698233687,0.0,1.0
2008-10-07,12.52,14.16,12.39,14.05,152300,6.22796824198392,7.04377238869747,6.16330084011029,6.98905381788132,306166.622229369,0.0,1.0
2008-10-08,13.13,14.29,11.78,11.95,130700,6.53140758923713,7.10843979057111,5.85986149285708,5.94442655684568,262744.435491652,0.0,1.0
2008-10-09,11.58,13.47,11.54,13.47,210400,5.76037318228226,6.70053771721433,5.74047552016729,6.70053771721433,422964.263408137,0.0,1.0
2008-10-10,13.01,13.07,10.27,11.17,212100,6.47171460289224,6.50156109606469,5.10872474801716,5.55642214560387,426381.750327309,0.0,1.0
2008-10-13,13.94,13.98,12.75,13.98,173700,6.93433524706517,6.95423290918013,6.34237979914497,6.95423290918013,349186.751682478,0.0,1.0
2008-10-14,13.9,14.5,13.4,14.5,169400,6.9144375849502,7.21290251667467,6.66571680851315,7.21290251667467,340542.520063396,0.0,1.0
2008-10-15,12.9,14.0,12.7,13.44,128800,6.41699603207609,6.96418174023762,6.31750772150126,6.68561447062811,258924.891287871,0.0,1.0
2008-10-16,13.86,13.95,12.08,12.97,246600,6.89453992283524,6.93930966259391,6.00909395871931,6.45181694077728,495736.631922274,0.0,1.0
2008-10-17,12.69,13.89,12.58,13.17,240600,6.31253330597252,6.90946316942146,6.25781473515637,6.5513052513521,483674.91338402,0.0,1.0
2008-10-20,12.89,13.03,12.22,12.72,96600,6.41202161654735,6.48166343394972,6.07873577612169,6.32745655255875,194193.668465903,0.0,1.0
2008-10-21,12.42,13.23,12.15,12.6,109700,6.17822408669651,6.58115174452455,6.0439148674205,6.26776356621385,220528.42060776,0.0,1.0
2008-10-22,11.87,12.59,11.7718,12.09,98000,5.90463123261575,6.26278915068511,5.85578247212351,6.01406837424805,197008.069458163,0.0,1.0
2008-10-23,11.77,12.17,11.07,11.94,159100,5.85488707732834,6.05386369847798,5.50667799031646,5.93945214131694,319836.569906058,0.0,1.0
2008-10-24,11.42,11.98,10.6,10.6,120100,5.6807825338224,5.9593498034319,5.27288046046562,5.27288046046562,241435.399407401,0.0,1.0
2008-10-27,11.09,11.82,10.92,11.36,111500,5.51662682137394,5.87975915497204,5.43206175738534,5.65093604064995,224146.936169236,0.0,1.0
2008-10-28,12.64,12.74,10.94,11.49,194200,6.28766122832882,6.33740538361623,5.44201058844282,5.71560344252359,390397.623354849,0.0,1.0
2008-10-29,12.56,13.34,11.55,12.91,148300,6.24786590409889,6.6358703153407,5.74544993569603,6.42197044760483,298125.476537199,0.0,1.0
2008-10-30,13.04,13.58,11.84,13.1,207400,6.48663784947846,6.75525628803049,5.88970798602953,6.51648434265091,416933.40413901,0.0,1.0
2008-10-31,13.45,13.6,12.51,12.99,263500,6.69058888615685,6.76520511908797,6.22299382645518,6.46176577183476,529710.472471692,0.0,1.0
2008-11-03,13.66,13.75,12.84,13.28,102400,6.79505161226042,6.83982135201909,6.38714953890364,6.60602382216825,205853.329719549,0.0,1.0
2008-11-04,13.82,14.0,13.41,13.8,112700,6.87464226072027,6.96418174023762,6.67069122404189,6.86469342966279,226559.279876887,0.0,1.0
2008-11-05,12.75,13.84,12.55,13.52,123300,6.34237979914497,6.88459109177776,6.24289148857015,6.72540979485804,247868.315961137,0.0,1.0
2008-11-06,12.72,13.51,12.56,12.59,156500,6.32745655255875,6.7204353793293,6.24786590409889,6.26278915068511,314609.825206147,0.0,1.0
2008-11-07,12.85,13.02,12.62,12.85,165800,6.39212395443238,6.47668901842098,6.27771239727134,6.39212395443238,333305.488940443,0.0,1.0
2008-11-10,12.86,13.77,12.61,13.11,88800,6.39709836996112,6.84977018307657,6.27273798174259,6.52145875817965,178513.434366172,0.0,1.0
2008-11-11,12.76,13.25,12.69,12.69,133500,6.34735421467371,6.59110057558203,6.31253330597252,6.31253330597252,268373.237476171,0.0,1.0
2008-11-12,12.64,12.86,12.38,12.48,266900,6.28766122832882,6.39709836996112,6.15832642458155,6.20807057986896,536545.446310037,0.0,1.0
2008-11-13,13.83,13.91,12.42,12.75,307500,6.87961667624902,6.91941200047894,6.17822408669651,6.34237979914497,618163.075085561,0.0,1.0
2008-11-14,13.04,13.98,12.86,13.5,147000,6.48663784947846,6.95423290918013,6.39709836996112,6.71546096380056,295512.104187244,0.0,1.0
2008-11-17,12.91,13.68,12.61,12.91,94500,6.42197044760483,6.8050004433179,6.27273798174259,6.42197044760483,189972.066977514,0.0,1.0
2008-11-18,13.17,13.36,12.5,12.97,214900,6.5513052513521,6.64581914639818,6.21801941092644,6.45181694077728,432010.552311828,0.0,1.0
2008-11-19,12.27,13.44,12.22,12.99,112900,6.10360785376539,6.68561447062811,6.07873577612169,6.46176577183476,226961.337161496,0.0,1.0
2008-11-20,11.9,12.66,11.74,12.24,152300,5.91955447920197,6.2976100593863,5.83996383074211,6.08868460717917,306166.622229369,0.0,1.0
2008-11-21,12.47,12.64,10.84,12.29,237200,6.20309616434022,6.28766122832882,5.39226643315541,6.11355668482288,476839.939545675,0.0,1.0
2008-11-24,12.52,13.48,11.71,12.32,255400,6.22796824198392,6.70551213274307,5.82504058415589,6.1284799314091,513427.152445049,0.0,1.0
2008-11-25,12.5,12.68,11.94,12.5,201200,6.21801941092644,6.30755889044378,5.93945214131694,6.21801941092644,404469.628316146,0.0,1.0
2008-11-26,12.8,12.94,12.09,12.1,225100,6.36725187678868,6.43689369419105,6.01406837424805,6.0190427897768,452515.473826861,0.0,1.0
2008-11-28,12.5,12.92,12.16,12.59,85100,6.21801941092644,6.42694486313357,6.04888928294924,6.26278915068511,171075.374600915,0.0,1.0
2008-12-01,10.81,12.28,10.75,12.13,180200,5.37734318656919,6.10858226929414,5.34749669339674,6.03396603636302,362253.613432254,0.0,1.0
2008-12-02,11.73,11.73,10.91,11.1,167500,5.83498941521337,5.83498941521337,5.4270873418566,5.52160123690268,336722.975859615,0.0,1.0
2008-12-03,11.96,12.29,10.9,11.25,195800,6.03396603636302,6.20045506579444,5.49918309334088,5.67576236698026,388097.643554438,0.17,1.0
2008-12-04,11.85,12.42,11.36,11.74,169000,5.97846969321921,6.26604165314621,5.73125871012407,5.9229733500754,334977.026356997,0.0,1.0
2008-12-05,12.49,12.59,11.12,11.59,221500,6.30135750787409,6.35180872891391,5.61017577962849,5.84729651851567,439037.936911685,0.0,1.0
2008-12-08,12.64,13.0,12.26,12.6,165400,6.37703433943383,6.55865873517719,6.18531969948249,6.3568538510179,327841.421061818,0.0,1.0
2008-12-09,12.12,12.99,12.09,12.46,236500,6.11468799002674,6.55361361307321,6.09955262371479,6.28622214156214,468769.625641596,0.0,1.0
2008-12-10,12.38,12.63,11.95,12.29,108900,6.24586116473028,6.37198921732984,6.02892091425904,6.20045506579444,215852.060179154,0.0,1.0
2008-12-11,11.7,12.64,11.63,12.18,140500,5.90279286165948,6.37703433943383,5.8674770069316,6.14495872265063,278486.817770166,0.0,1.0
2008-12-12,12.33,12.33,11.29,11.39,128600,6.22063555421037,6.22063555421037,5.69594285539619,5.74639407643602,254899.678044437,0.0,1.0
2008-12-15,12.01,12.39,11.61,12.39,99900,6.05919164688293,6.25090628683427,5.85738676272363,6.25090628683427,198013.046941207,0.0,1.0
2008-12-16,12.74,12.82,11.71,12.31,250300,6.42748556047365,6.46784653730551,5.90783798376346,6.21054531000241,496122.779273115,0.0,1.0
2008-12-17,12.59,12.71,12.1916,12.51,157500,6.35180872891391,6.4123501941617,6.15081106429125,6.31144775208205,312182.731664066,0.0,1.0
2008-12-18,12.66,13.08,11.91,12.56,94800,6.38712458364179,6.59901971200905,6.00874042584311,6.33667336260197,187904.272773037,0.0,1.0
2008-12-19,12.16,13.39,11.97,13.32,397800,6.13486847844267,6.75541849723251,6.039011158467,6.72010264250463,788484.385117239,0.0,1.0
2008-12-22,12.32,12.47,11.8,12.2,140800,6.21559043210639,6.29126726366612,5.9532440826993,6.1550489668586,279081.451544764,0.0,1.0
2008-12-23,12.26,12.61,12.14,12.46,76800,6.18531969948249,6.36189897312188,6.1247782342347,6.28622214156214,152226.246297144,0.0,1.0
2008-12-24,12.3,12.59,12.07,12.31,55500,6.20550018789842,6.35180872891391,6.08946237950683,6.21054531000241,110007.248300671,0.0,1.0
2008-12-26,12.41,12.5,12.18,12.43,28100,6.26099653104223,6.30640262997807,6.14495872265063,6.27108677525019,55697.3635540332,0.0,1.0
2008-12-29,12.37,12.44,12.09,12.42,53800,6.2408160426263,6.27613189735418,6.09955262371479,6.26604165314621,106637.656911281,0.0,1.0
2008-12-30,12.62,12.64,12.13,12.54,94100,6.36694409522586,6.37703433943383,6.11973311213072,6.326583118394,186516.793965642,0.0,1.0
2008-12-31,12.39,12.68,11.96,12.65,239200,6.25090628683427,6.39721482784976,6.03396603636302,6.38207946153781,474121.32961298,0.0,1.0
2009-01-02,12.1,12.49,11.81,12.43,168000,6.10459774581877,6.30135750787409,5.95828920480328,6.27108677525019,332994.913775003,0.0,1.0
2009-01-05,11.44,12.15,11.38,12.15,164400,5.77161968695593,6.12982335633869,5.74134895433204,6.12982335633869,325859.308479824,0.0,1.0
2009-01-06,11.49,11.76,11.27,11.58,127800,5.79684529747584,5.93306359428337,5.68585261118823,5.84225139641169,253313.987978842,0.0,1.0
2009-01-07,11.12,11.39,10.85,11.37,97600,5.61017577962849,5.74639407643602,5.47395748282097,5.73630383222805,193454.188002621,0.0,1.0
2009-01-08,11.18,11.35,10.89,11.04,103500,5.64044651225239,5.72621358802009,5.4941379712369,5.56981480279663,205148.652236386,0.0,1.0
2009-01-09,10.22,11.12,10.13,11.12,116300,5.15611479027007,5.61017577962849,5.11070869133423,5.61017577962849,230519.69328591,0.0,1.0
2009-01-12,9.89,10.37,9.88,10.25,80400,4.98962576083865,5.23179162182981,4.98458063873467,5.17125015658202,159361.851592323,0.0,1.0
2009-01-13,10.17,10.2,9.73,9.89,91300,5.13088917975016,5.14602454606211,4.90890380717493,4.98962576083865,180966.878736058,0.0,1.0
2009-01-14,9.55,10.04,9.44,9.91,128600,4.81809160930325,5.06530259239839,4.76259526615944,4.99971600504662,254899.678044437,0.0,1.0
2009-01-15,9.33,9.73,8.95,9.57,150600,4.70709892301563,4.90890380717493,4.5153842830643,4.82818185351121,298506.154848306,0.0,1.0
2009-01-16,9.22,9.51,8.86,9.36,146500,4.65160257987183,4.79791112088732,4.46997818412846,4.72223428932758,290379.49326213,0.0,1.0
2009-01-20,8.18,9.27,8.15,9.06,144100,4.12690988105765,4.67682819039174,4.1117745147457,4.57088062620811,285622.423065345,0.0,1.0
2009-01-21,8.73,8.78,7.89,8.27,141100,4.40439159677669,4.4296172072966,3.98060134004216,4.17231597999349,279676.085319362,0.0,1.0
2009-01-22,8.35,8.74,8.1,8.53,192200,4.21267695682535,4.40943671888067,4.08654890422579,4.30348915469704,380962.03825926,0.0,1.0
2009-01-23,8.67,8.68,8.11,8.15,113400,4.37412086415279,4.37916598625677,4.09159402632977,4.1117745147457,224771.566798127,0.0,1.0
2009-01-26,8.7,8.99,8.462,8.66,105400,4.38925623046474,4.53556477148023,4.26918232438996,4.36907574204881,208914.666142174,0.0,1.0
2009-01-27,8.92,9.14,8.69,8.71,114300,4.50024891675235,4.61124160303997,4.38421110836076,4.39430135256872,226555.468121922,0.0,1.0
2009-01-28,9.32,9.44,9.1,9.1,161000,4.70205380091165,4.76259526615944,4.59106111462404,4.59106111462404,319120.125701045,0.0,1.0
2009-01-29,8.56,9.25,8.11,9.25,131200,4.31862452100898,4.66673794618377,4.09159402632977,4.66673794618377,260053.170757622,0.0,1.0
2009-01-30,8.12,8.83,8.02,8.65,215200,4.09663914843375,4.45484281781651,4.04618792739393,4.36403061994483,426550.627645123,0.0,1.0
2009-02-02,8.43,8.48,7.98,8.03,112300,4.25303793365721,4.27826354417712,4.026007438978,4.05123304949791,222591.242957934,0.0,1.0
2009-02-03,8.36,8.64,8.12,8.48,72300,4.21772207892933,4.35898549784084,4.09663914843375,4.27826354417712,143306.739678171,0.0,1.0
2009-02-04,8.3,8.59,8.26,8.34,80400,4.18745134630544,4.33375988732093,4.16727085788951,4.20763183472137,159361.851592323,0.0,1.0
2009-02-05,8.42,8.79,8.22,8.26,170700,4.24799281155323,4.43466232940058,4.14709036947358,4.16727085788951,338346.617746387,0.0,1.0
2009-02-06,8.72,8.91,8.39,8.39,159400,4.3993464746727,4.49520379464837,4.23285744524128,4.23285744524128,315948.745569854,0.0,1.0
2009-02-09,9.12,9.3,8.66,8.66,104500,4.601151358832,4.69196355670369,4.36907574204881,4.36907574204881,207130.76481838,0.0,1.0
2009-02-10,8.13,9.26,8.09,9.03,114300,4.10168427053774,4.67178306828776,4.08150378212181,4.55574525989616,226555.468121922,0.0,1.0
2009-02-11,8.59,8.76,8.15,8.15,81500,4.33375988732093,4.41952696308863,4.1117745147457,4.1117745147457,161542.175432516,0.0,1.0
2009-02-12,8.7,8.8,8.22,8.42,169700,4.38925623046474,4.43970745150456,4.14709036947358,4.24799281155323,336364.505164393,0.0,1.0
2009-02-13,8.62,8.79,8.4,8.4,182800,4.34889525363288,4.43466232940058,4.23790256734526,4.23790256734526,362330.179988515,0.0,1.0
2009-02-17,7.99,8.44,7.99,8.44,102100,4.03105256108198,4.25808305576119,4.03105256108198,4.25808305576119,202373.694621594,0.0,1.0
2009-02-18,8.21,8.34,7.88,8.17,108300,4.1420452473696,4.20763183472137,3.97555621793818,4.12186475895367,214662.792629957,0.0,1.0
2009-02-19,8.07,8.5,8.0,8.31,82600,4.07141353791384,4.28835378838509,4.03609768318597,4.19249646840942,163722.49927271,0.0,1.0
2009-02-20,8.07,8.4,7.42,7.94,161300,4.07141353791384,4.23790256734526,3.74348060115498,4.00582695056207,319714.759475643,0.0,1.0
2009-02-23,7.73,8.12,7.64,8.12,136700,3.89987938637844,4.09663914843375,3.8544732874426,4.09663914843375,270954.789958589,0.0,1.0
2009-02-24,8.15,8.38,7.58,7.82,258200,4.1117745147457,4.2278123231373,3.8242025548187,3.94528548531428,511781.468670868,0.0,1.0
2009-02-25,7.92,8.4,7.74,8.11,154800,3.99573670635411,4.23790256734526,3.90492450848242,4.09159402632977,306831.027692681,0.0,1.0
2009-02-26,8.05,8.35,7.97,7.97,258900,4.06132329370588,4.21267695682535,4.02096231687402,4.02096231687402,513168.947478263,0.0,1.0
2009-02-27,7.69,8.21,7.67,7.89,123600,3.87969889796251,4.1420452473696,3.86960865375455,3.98060134004216,244989.115134466,0.0,1.0
2009-03-02,7.55,7.84,7.45,7.57,186100,3.80906718850676,3.95537572952225,3.75861596746693,3.81915743271472,368871.151509095,0.0,1.0
2009-03-03,6.69,7.75,6.61,7.67,280800,3.37518668756426,3.9099696305864,3.3348257107324,3.86960865375455,556577.213023934,0.0,1.0
2009-03-04,6.66,6.85,6.4295,6.84,141500,3.41050254229214,3.50779916136654,3.29246638073083,3.50267828667842,276319.981678312,0.1,1.0
2009-03-05,5.84,6.57,5.82,6.51,174600,2.99059081786578,3.364414670099,2.98034906848953,3.33368942197025,340957.376685747,0.0,1.0
2009-03-06,5.66,6.0,5.19,5.93,140400,2.89841507347951,3.0725248128758,2.65773396313757,3.03667869005892,274171.911149363,0.0,1.0
2009-03-09,5.58,5.74,5.07,5.57,166200,2.8574480759745,2.93938207098452,2.59628346688005,2.85232720128637,324553.929010144,0.0,1.0
2009-03-10,6.18,6.22,5.57,5.74,134900,3.16470055726208,3.18518405601458,2.85232720128637,2.93938207098452,263431.558504623,0.0,1.0
2009-03-11,6.25,6.42,6.09,6.2,127000,3.20054668007896,3.28760154977711,3.11861268506894,3.17494230663833,248004.506523997,0.0,1.0
2009-03-12,7.44,7.45,6.16,6.2,178600,3.809930767966,3.81505164265412,3.15445880788582,3.17494230663833,348768.542245558,0.0,1.0
2009-03-13,7.28,7.47,7.04,7.04,125700,3.72799677295597,3.82529339203037,3.60509578044094,3.60509578044094,245465.877717059,0.0,1.0
2009-03-16,7.1,7.6,7.01,7.37,140400,3.6358210285697,3.89186476297602,3.58973315637656,3.77408464514911,274171.911149364,0.0,1.0
2009-03-17,7.82,7.82,6.96,7.16,171300,4.0045240061148,4.0045240061148,3.56412878293593,3.66654627669846,334513.165098903,0.0,1.0
2009-03-18,9.01,9.02,6.93,6.93,139000,4.61390809400183,4.61902896868996,3.54876615887155,3.54876615887155,271438.00320343,0.0,1.0
2009-03-19,8.53,9.14,8.38,9.07,206500,4.36810610897177,4.68047946494747,4.29129298864987,4.64463334213059,403251.422025239,0.0,1.0
2009-03-20,8.47,9.0,8.31,8.62,223200,4.33738086084301,4.6087872193137,4.25544686583299,4.4141939811649,435863.03823745,0.0,1.0
2009-03-23,9.96,10.0,8.51,8.69,237800,5.10039118937383,5.12087468812634,4.35786435959551,4.45004010398179,464373.79253076,0.0,1.0
2009-03-24,9.15,9.9895,9.08,9.78,232000,4.6856003396356,5.11549776970381,4.64975421681872,5.00821544498756,453047.602469034,0.0,1.0
2009-03-25,9.43,9.88,8.66,9.2,169800,4.82898483090314,5.05942419186882,4.43467747991741,4.71120471307623,331583.978013974,0.0,1.0
2009-03-26,9.91,9.91,9.35,9.6,121500,5.0747868159332,5.0747868159332,4.78801783339813,4.91603970060129,237264.153879257,0.0,1.0
2009-03-27,9.38,10.07,9.32,9.68,138500,4.80338045746251,5.15672081094322,4.77265520933375,4.9570066981063,270461.607508453,0.0,1.0
2009-03-30,8.98,9.32,8.75,9.09,126700,4.59854546993745,4.77265520933375,4.48076535211055,4.65487509150684,247418.669107011,0.0,1.0
2009-03-31,9.53,9.93,9.13,9.13,166600,4.8801935777844,5.08502856530945,4.67535859025935,4.67535859025935,325335.045566125,0.0,1.0
2009-04-01,9.71,9.91,9.22,9.49,170000,4.97236932217067,5.0747868159332,4.72144646245248,4.8597100790319,331974.536291965,0.0,1.0
2009-04-02,10.02,10.675,9.64,9.95,233300,5.13111643750259,5.46653372957487,4.93652319935379,5.09527031468571,455586.231275973,0.0,1.0
2009-04-03,10.36,10.4,9.85,10.02,79600,5.30522617689889,5.32570967565139,5.04406156780444,5.13111643750259,155442.194640237,0.0,1.0
2009-04-06,10.01,10.19,9.54,10.19,158100,5.12599556281446,5.21817130720074,4.88531445247253,5.21817130720074,308736.318751527,0.0,1.0
2009-04-07,9.49,10.05,9.47,9.83,173500,4.8597100790319,5.14647906156697,4.84946832965564,5.03381981842819,338809.306156799,0.0,1.0
2009-04-08,9.66,9.8,9.26,9.54,102100,4.94676494873004,5.01845719436381,4.74192996120499,4.88531445247253,199380.000914174,0.0,1.0
2009-04-09,10.89,10.93,9.9,9.9,192300,5.57663253536958,5.59711603412209,5.06966594124508,5.06966594124508,375521.784287911,0.0,1.0
2009-04-13,11.52,11.56,10.63,10.71,118400,5.89924764072154,5.91973113947405,5.4434897934783,5.48445679098331,231210.500570404,0.0,1.0
2009-04-14,10.32,11.53,10.17,11.3,239600,5.28474267814638,5.90436851540967,5.20792955782449,5.78658839758276,467888.817032675,0.0,1.0
2009-04-15,11.04,11.09,10.21,10.21,145200,5.65344565569148,5.67905002913211,5.22841305657699,5.22841305657699,283545.309821137,0.0,1.0
2009-04-16,11.28,11.34,10.74,11.17,128000,5.77634664820651,5.80707189633527,5.49981941504769,5.72001702663712,249957.29791395,0.0,1.0
2009-04-17,11.92,12.0,11.14,11.34,129700,6.1040826282466,6.14504962575161,5.70465440257274,5.80707189633527,253277.043276869,0.0,1.0
2009-04-20,10.75,11.78,10.63,11.58,147600,5.50494028973581,6.03239038261283,5.4434897934783,5.9299728888503,288232.009157024,0.0,1.0
2009-04-21,11.55,11.57,10.61,10.7,130100,5.91461026478592,5.92485201416217,5.43324804410204,5.47933591629518,254058.159832851,0.0,1.0
2009-04-22,11.3,11.99,11.18,11.32,97900,5.78658839758276,6.13992875106348,5.72513790132525,5.79683014695902,191178.277076373,0.0,1.0
2009-04-23,11.01,11.34,10.64,11.34,139700,5.6380830316271,5.80707189633527,5.44861066816642,5.80707189633527,272804.957176397,0.0,1.0
2009-04-24,11.4,11.65,10.95,11.09,139200,5.83779714446403,5.96581901166718,5.60735778349834,5.67905002913211,271828.56148142,0.0,1.0
2009-04-27,10.79,11.21,10.52,11.19,115300,5.52542378848832,5.74050052538963,5.38716017190891,5.73025877601337,225156.84726155,0.0,1.0
2009-04-28,10.51,11.07,10.0,10.0,96800,5.38203929722078,5.66880827975586,5.12087468812634,5.12087468812634,189030.206547425,0.0,1.0
2009-04-29,11.11,11.73,10.47,11.06,144100,5.68929177850836,6.0067860091722,5.36155579846828,5.66368740506773,281397.239292189,0.0,1.0
2009-04-30,10.79,11.94,10.62,11.25,191200,5.52542378848832,6.11432437762285,5.43836891879017,5.76098402414213,373373.713758962,0.0,1.0
2009-05-01,10.47,11.06,10.36,10.71,163800,5.36155579846828,5.66368740506773,5.30522617689889,5.48445679098331,319867.229674257,0.0,1.0
2009-05-04,11.07,11.09,10.52,10.54,124500,5.66880827975586,5.67905002913211,5.38716017190891,5.39740192128516,243122.528049115,0.0,1.0
2009-05-05,10.61,11.0,10.34,10.97,158200,5.43324804410204,5.63296215693897,5.29498442752263,5.61759953287459,308931.597890523,0.0,1.0
2009-05-06,10.93,10.99,10.51,10.76,116200,5.59711603412209,5.62784128225085,5.38203929722078,5.51006116442394,226914.359512507,0.0,1.0
2009-05-07,10.49,11.23,10.37,11.05,124600,5.37179754784453,5.75074227476588,5.31034705158701,5.6585665303796,243317.80718811,0.0,1.0
2009-05-08,11.47,11.48,10.55,10.69,117900,5.87364326728091,5.87876414196904,5.40252279597329,5.47421504160706,230234.104875427,0.0,1.0
2009-05-11,11.0,11.26,10.92,11.26,106800,5.63296215693897,5.76610489883026,5.59199515943396,5.76610489883026,208558.120446952,0.0,1.0
2009-05-12,10.6,11.17,10.45,11.04,128200,5.42812716941392,5.72001702663712,5.35131404909202,5.65344565569148,250347.85619194,0.0,1.0
2009-05-13,10.0,10.52,9.97,10.39,102800,5.12087468812634,5.38716017190891,5.10551206406196,5.32058880096327,200746.954887141,0.0,1.0
2009-05-14,10.06,10.2,9.78,10.08,92500,5.1515999362551,5.22329218188886,5.00821544498756,5.16184168563135,180633.203570628,0.0,1.0
2009-05-15,9.6,10.14,9.52,10.05,108700,4.91603970060129,5.19256693376011,4.87507270309627,5.14647906156697,212268.424087862,0.0,1.0
2009-05-18,10.26,10.3599,9.71,9.72,231000,5.25401743001762,5.305174968152,4.97236932217067,4.9774901968588,451094.811079082,0.0,1.0
2009-05-19,8.83,9.64,8.79,9.5,210100,4.52173234961556,4.93652319935379,4.50124885086305,4.86483095372002,410281.471029069,0.0,1.0
2009-05-20,8.3,9.22,8.21,8.96,320000,4.25032599114486,4.72144646245248,4.20423811895172,4.5883037205612,624893.244784875,0.0,1.0
2009-05-21,7.75,8.36,7.66,8.2,304200,3.96867788329791,4.28105123927362,3.92259001110478,4.1991172442636,594039.140823622,0.0,1.0
2009-05-22,8.57,8.96,8.24,8.26,270000,4.38858960772427,4.5883037205612,4.2196007430161,4.22984249239235,527253.675287238,0.0,1.0
2009-05-26,9.18,9.2,8.44,8.48,200300,4.70096296369998,4.71120471307623,4.32201823677863,4.34250173553114,391144.115407532,0.0,1.0
2009-05-27,8.66,9.08,8.64,9.08,149400,4.43467747991741,4.64975421681872,4.42443573054116,4.64975421681872,291747.033658938,0.0,1.0
2009-05-28,8.53,9.02,8.19,8.77,156000,4.36810610897177,4.61902896868996,4.19399636957547,4.4910071014868,304635.456832626,0.0,1.0
2009-05-29,8.53,8.57,8.15,8.54,172400,4.36810610897177,4.38858960772427,4.17351287082297,4.37322698365989,336661.235627851,0.0,1.0
2009-06-01,9.35,9.62,8.73,8.74,222500,4.78801783339813,4.92628144997754,4.47052360273429,4.47564447742242,434496.084264483,0.0,1.0
2009-06-02,8.74,9.27,8.53,9.27,570900,4.47564447742242,4.74705083589312,4.36810610897177,4.74705083589312,1114848.60452402,0.0,1.0
2009-06-03,7.97,8.27,7.71,8.0,3341400,4.13254587331796,4.28809967030608,3.99773258259491,4.14810125301677,6444201.42361745,0.1,1.0
2009-06-04,8.03,8.05,7.7,7.91,460100,4.16365663271558,4.17402688584812,3.99254745602864,4.10143511392033,887345.745797088,0.0,1.0
2009-06-05,8.05,8.23,7.85,8.07,363700,4.17402688584812,4.267359164041,4.0703243545227,4.18439713898066,701429.358283854,0.0,1.0
2009-06-08,8.09,8.15,7.838,8.0,242400,4.19476739211321,4.22587815151083,4.06410220264318,4.14810125301677,467490.999307138,0.0,1.0
2009-06-09,7.87,8.12,7.85,8.12,117600,4.08069460765525,4.21032277181202,4.0703243545227,4.21032277181202,226802.564020294,0.0,1.0
2009-06-10,7.54,8.05,7.43,7.84,257300,3.9095854309683,4.17402688584812,3.85254903873932,4.06513922795643,496227.038455968,0.0,1.0
2009-06-11,7.49,7.72,7.37,7.53,283900,3.88365979813695,4.00291770916118,3.8214382793417,3.90440030440203,547527.618412939,0.0,1.0
2009-06-12,7.54,7.64,7.34,7.44,187500,3.9095854309683,3.96143669663101,3.80588289964288,3.85773416530559,361611.230899705,0.0,1.0
2009-06-15,7.48,7.55,7.21,7.55,252400,3.87847467157068,3.91477055753457,3.73847625428136,3.91477055753457,486776.931621789,0.0,1.0
2009-06-16,7.35,7.71,7.29,7.59,350700,3.81106802620916,3.99773258259491,3.77995726681153,3.93551106379966,676357.646274806,0.0,1.0
2009-06-17,7.57,7.75,7.3,7.33,284200,3.92514081066712,4.01847308885999,3.7851423933778,3.80069777307661,548106.196382378,0.0,1.0
2009-06-18,7.7,7.81,7.48,7.53,132500,3.99254745602864,4.04958384825762,3.87847467157068,3.90440030440203,255538.603169124,0.0,1.0
2009-06-19,8.11,8.21,7.65,7.85,525600,4.20513764524575,4.25698891090846,3.96662182319728,4.0703243545227,1013668.60245805,0.0,1.0
2009-06-22,7.67,8.0399,7.58,8.02,188900,3.97699207632983,4.16878990801619,3.93032593723339,4.15847150614931,364311.261423755,0.0,1.0
2009-06-23,7.44,7.79,7.4,7.68,213100,3.85773416530559,4.03921359512508,3.83699365904051,3.9821772028961,410983.217625211,0.0,1.0
2009-06-24,7.43,7.54,7.3506,7.54,157800,3.85254903873932,3.9095854309683,3.81137913380313,3.9095854309683,304332.011925192,0.0,1.0
2009-06-25,7.71,7.72,7.36,7.44,148200,3.99773258259491,4.00291770916118,3.81625315277543,3.85773416530559,285817.516903126,0.0,1.0
2009-06-26,7.8,7.9,7.57,7.68,592800,4.04439872169135,4.09624998735406,3.92514081066712,3.9821772028961,1143270.06761251,0.0,1.0
2009-06-29,7.69,7.9695,7.58,7.76,144600,3.98736232946237,4.13228661698964,3.93032593723339,4.02365821542626,278874.581269852,0.0,1.0
2009-06-30,7.53,7.82,7.48,7.67,252400,3.90440030440203,4.05476897482389,3.87847467157068,3.97699207632983,486776.931621789,0.0,1.0
2009-07-01,7.77,7.85,7.52,7.61,280700,4.02884334199254,4.0703243545227,3.89921517783576,3.9458813169322,541356.12007225,0.0,1.0
2009-07-02,7.75,7.77,7.55,7.64,264200,4.01847308885999,4.02884334199254,3.91477055753457,3.96143669663101,509534.331753077,0.0,1.0
2009-07-06,7.76,8.0,7.5,7.69,248600,4.02365821542626,4.14810125301677,3.88884492470322,3.98736232946237,479448.277342222,0.0,1.0
2009-07-07,7.52,7.87,7.5,7.79,280100,3.89921517783576,4.08069460765525,3.88884492470322,4.03921359512508,540198.964133372,0.0,1.0
2009-07-08,7.6,7.79,7.5,7.58,313800,3.94069619036593,4.03921359512508,3.88884492470322,3.93032593723339,605192.556033745,0.0,1.0
2009-07-09,7.85,7.95,7.7,7.7,219500,4.0703243545227,4.12217562018541,3.99254745602864,3.99254745602864,423326.214306588,0.0,1.0
2009-07-10,7.73,7.87,7.7,7.83,181200,4.00810283572745,4.08069460765525,3.99254745602864,4.05995410139016,349461.093541475,0.0,1.0
2009-07-13,8.03,8.15,7.81,7.83,229800,4.16365663271558,4.22587815151083,4.04958384825762,4.05995410139016,443190.724590678,0.0,1.0
2009-07-14,7.97,8.09,7.81,8.05,163300,4.13254587331796,4.19476739211321,4.04958384825762,4.17402688584812,314939.274698249,0.0,1.0
2009-07-15,8.22,8.3,8.13,8.13,286400,4.26217403747473,4.3036550500049,4.21550789837829,4.21550789837829,552349.101491602,0.0,1.0
2009-07-16,8.09,8.17,7.98,8.14,170700,4.19476739211321,4.23624840464337,4.13773099988423,4.22069302494456,329210.864611091,0.0,1.0
2009-07-17,8.01,8.11,7.9,8.11,427800,4.15328637958304,4.20513764524575,4.09624998735406,4.20513764524575,825052.184420765,0.0,1.0
2009-07-20,7.82,8.08,7.8,8.08,292600,4.05476897482389,4.18958226554694,4.04439872169135,4.18958226554694,564306.379526686,0.0,1.0
2009-07-21,7.73,7.875,7.63,7.85,406900,4.00810283572745,4.08328717093838,3.95625157006474,4.0703243545227,784744.585883146,0.0,1.0
2009-07-22,7.78,7.92,7.62,7.64,127900,4.03402846855881,4.1066202404866,3.95106644349847,3.96143669663101,246667.074304385,0.0,1.0
2009-07-23,8.0,8.09,7.65,7.8,248700,4.14810125301677,4.19476739211321,3.96662182319728,4.04439872169135,479641.136665368,0.0,1.0
2009-07-24,8.08,8.11,7.88,7.9,111000,4.18958226554694,4.20513764524575,4.08587973422152,4.09624998735406,214073.848692625,0.0,1.0
2009-07-27,8.32,8.36,7.96,8.04,173500,4.31402530313744,4.33476580940252,4.12736074675168,4.16884175928185,334610.925659193,0.0,1.0
2009-07-28,8.51,8.52,8.08,8.23,230100,4.41254270789659,4.41772783446286,4.18958226554694,4.267359164041,443769.302560117,0.0,1.0
2009-07-29,8.7,8.71,8.27,8.4,335500,4.51106011265574,4.51624523922201,4.28809967030608,4.35550631566761,647043.029156537,0.0,1.0
2009-07-30,8.57,8.75,8.43,8.74,201300,4.44365346729421,4.53698574548709,4.37106169536642,4.53180061892082,388225.817493923,0.0,1.0
2009-07-31,8.64,8.77,8.51,8.51,272200,4.47994935325811,4.54735599861963,4.41254270789659,4.41254270789659,524963.077604798,0.0,1.0
2009-08-03,8.77,9.0,8.68,8.81,326000,4.54735599861963,4.66661390964386,4.50068985952319,4.56809650488472,628721.39345762,0.0,1.0
2009-08-04,8.73,8.9,8.09,8.72,345800,4.52661549235455,4.61476264398115,4.19476739211321,4.52143036578828,666907.539440628,0.0,1.0
2009-08-05,8.65,8.82,8.42,8.7,310400,4.48513447982438,4.57328163145099,4.36587656880015,4.51106011265574,598635.339046764,0.0,1.0
2009-08-06,8.34,8.77,8.29,8.71,168900,4.32439555626998,4.54735599861963,4.29846992343862,4.51624523922201,325739.396794454,0.0,1.0
2009-08-07,8.65,8.86,8.28,8.49,301400,4.48513447982438,4.59402213771607,4.29328479687235,4.40217245476405,581277.999963578,0.0,1.0
2009-08-10,8.64,8.85,8.41,8.56,146400,4.47994935325811,4.5888370111498,4.36069144223388,4.43846834072794,282346.049086489,0.0,1.0
2009-08-11,8.19,8.61,8.18,8.61,128600,4.24661865777592,4.4643939735593,4.24143353120964,4.4643939735593,248017.08956641,0.0,1.0
2009-08-12,8.25,8.5,8.07,8.22,183900,4.27772941717354,4.40735758133032,4.18439713898066,4.26217403747473,354668.29526643,0.0,1.0
2009-08-13,8.17,8.35,8.03,8.33,84800,4.23624840464337,4.32958068283625,4.16365663271558,4.31921042970371,163544.70602824,0.0,1.0
2009-08-14,7.89,8.16,7.7735,8.16,232700,4.09106486078779,4.2310632780771,4.03065813629073,4.2310632780771,448783.644961926,0.0,1.0
2009-08-17,7.62,7.85,7.42,7.72,229500,3.95106644349847,4.0703243545227,3.84736391217305,4.00291770916118,442612.146621238,0.0,1.0
2009-08-18,7.83,7.9,7.57,7.69,205200,4.05995410139016,4.09624998735406,3.92514081066712,3.98736232946237,395747.331096637,0.0,1.0
2009-08-19,7.9,7.98,7.73,7.74,159700,4.09624998735406,4.13773099988423,4.00810283572745,4.01328796229372,307996.339064975,0.0,1.0
2009-08-20,8.1,8.16,7.9,7.9,138100,4.19995251867948,4.2310632780771,4.09624998735406,4.09624998735406,266338.725265329,0.0,1.0
2009-08-21,8.36,8.52,8.01,8.21,241500,4.33476580940252,4.41772783446286,4.15328637958304,4.25698891090846,465755.26539882,0.0,1.0
2009-08-24,8.18,8.53,8.11,8.41,123600,4.24143353120964,4.42291296102913,4.20513764524575,4.36069144223388,238374.123409085,0.0,1.0
2009-08-25,8.27,8.36,8.04,8.2,207700,4.28809967030608,4.33476580940252,4.16884175928185,4.25180378434219,400568.8141753,0.0,1.0
2009-08-26,8.38,8.54,8.09,8.24,186800,4.34513606253506,4.4280980875954,4.19476739211321,4.27254429060727,360261.215637679,0.0,1.0
2009-08-27,8.36,8.57,8.25,8.34,160100,4.33476580940252,4.44365346729421,4.27772941717354,4.32439555626998,308767.776357561,0.0,1.0
2009-08-28,8.5,8.59,8.29,8.42,299000,4.40735758133032,4.45402372042675,4.29846992343862,4.36587656880015,576649.376208062,0.0,1.0
2009-08-31,8.44,8.66,8.42,8.49,1587700,4.37624682193269,4.49031960639065,4.36587656880015,4.40217245476405,3062027.47359712,0.0,1.0
2009-09-01,8.26,8.66,8.16,8.44,400000,4.28291454373981,4.49031960639065,4.2310632780771,4.37624682193269,771437.292586037,0.0,1.0
2009-09-02,7.95,8.31,7.84,8.25,383100,4.17402688584812,4.36303942407521,4.11627305472318,4.33153733437069,729665.879806894,0.1,1.0
2009-09-03,8.02,8.1,7.88,7.98,203800,4.21077932383672,4.25278211010941,4.13727444785952,4.18977793070038,388164.725410193,0.0,1.0
2009-09-04,8.06,8.15,7.92,8.01,126900,4.23178071697307,4.27903385152984,4.15827584099587,4.20552897555264,241698.251494374,0.0,1.0
2009-09-08,8.15,8.19,8.03,8.12,115000,4.27903385152984,4.30003524466618,4.21602967212081,4.26328280667758,219033.088430678,0.0,1.0
2009-09-09,8.25,8.38,8.03,8.12,116500,4.33153733437069,4.39979186206381,4.21602967212081,4.26328280667758,221890.041758035,0.0,1.0
2009-09-10,8.19,8.3,8.0745,8.22,238300,4.30003524466618,4.35778907579112,4.23939372198499,4.31578628951844,453874.651939396,0.0,1.0
2009-09-11,8.1,8.22,8.09,8.18,89500,4.25278211010941,4.31578628951844,4.24753176182532,4.29478489638209,170464.881865615,0.0,1.0
2009-09-14,8.11,8.15,8.03,8.05,139700,4.25803245839349,4.27903385152984,4.21602967212081,4.22653036868898,266077.586554485,0.0,1.0
2009-09-15,8.2,8.22,8.05,8.09,193000,4.30528559295026,4.31578628951844,4.22653036868898,4.24753176182532,367594.661453225,0.0,1.0
2009-09-16,8.37,8.45,8.1,8.21,222300,4.39454151377972,4.43654430005241,4.25278211010941,4.31053594123435,423400.483114259,0.0,1.0
2009-09-17,8.36,8.5,8.23,8.36,90500,4.38929116549564,4.46279604147284,4.32103663780252,4.38929116549564,172369.517417186,0.0,1.0
2009-09-18,8.31,8.5,8.28,8.38,472700,4.36303942407521,4.46279604147284,4.34728837922295,4.39979186206381,900321.225227665,0.0,1.0
2009-09-21,10.29,10.58,9.25,9.25,2288300,5.40260838432417,5.55486848456266,4.85657216277926,4.85657216277926,4358377.53266018,0.0,1.0
2009-09-22,12.07,12.47,11.5,11.68,1472400,6.33717037889143,6.54718431025485,6.03790052669854,6.13240679581208,2804385.38613331,0.0,1.0
2009-09-23,12.0,12.45,11.99,12.37,563700,6.30041794090283,6.53668361368668,6.29516759261874,6.494680827414,1073643.06042064,0.0,1.0
2009-09-24,11.54,12.19,11.42,12.1,871300,6.05890191983488,6.40017455830045,5.99589774042586,6.35292142374368,1659508.95608391,0.0,1.0
2009-09-25,11.74,11.9,11.47,11.47,303600,6.1639088855166,6.24791445806197,6.02214948184629,6.02214948184629,578247.35345699,0.0,1.0
2009-09-28,12.06,12.06,11.75,11.85,235900,6.33192003060734,6.33192003060734,6.16915923380068,6.22166271664154,449303.526615626,0.0,1.0
2009-09-29,12.04,12.09,11.82,11.94,298400,6.32141933403917,6.3476710754596,6.20591167178928,6.26891585119831,568343.24858882,0.0,1.0
2009-09-30,12.05,12.08,11.75,11.92,445000,6.32666968232326,6.34242072717551,6.16915923380068,6.25841515463014,847562.820449145,0.0,1.0
2009-10-01,11.88,12.025,11.71,11.96,222400,6.2374137614938,6.31354381161304,6.14815784066434,6.27941654776648,423590.946669416,0.0,1.0
2009-10-02,11.83,12.15,11.64,11.75,269700,6.21116202007337,6.37917316516411,6.11140540267574,6.16915923380068,513680.208258729,0.0,1.0
2009-10-05,12.31,12.35,11.81,11.86,397800,6.46317873770948,6.48418013084583,6.2006613235052,6.22691306492563,757664.02241499,0.0,1.0
2009-10-06,12.67,12.68,12.3,12.36,322300,6.65219127593657,6.65744162422065,6.4579283894254,6.48943047912991,613864.03827137,0.0,1.0
2009-10-07,12.77,12.83,12.5,12.65,201300,6.70469475877742,6.73619684848194,6.56293535510711,6.6416905793684,383403.136531266,0.0,1.0
2009-10-08,13.25,13.26,12.56,12.84,340800,6.95671147641354,6.96196182469762,6.59443744481162,6.74144719676602,649099.795975436,0.0,1.0
2009-10-09,13.54,13.54,13.15,13.23,186200,7.10897157665202,7.10897157665202,6.90420799357268,6.94621077984537,354643.139702542,0.0,1.0
2009-10-12,13.23,13.57,13.21,13.56,145800,6.94621077984537,7.12472262150428,6.9357100832772,7.11947227322019,277695.863419068,0.0,1.0
2009-10-13,13.14,13.38,12.89,13.17,215000,6.8989576452886,7.02496600410665,6.76769893818645,6.91470869014085,409496.643587789,0.0,1.0
2009-10-14,13.08,13.3,12.999,13.25,344300,6.86745555558408,6.98296321783397,6.82492773448299,6.95671147641354,655766.020405935,0.0,1.0
2009-10-15,13.12,13.23,12.91,13.0,259700,6.88845694872042,6.94621077984537,6.77819963475462,6.8254527693114,494633.852743019,0.0,1.0
2009-10-16,12.9,13.08,12.82,13.02,166400,6.77294928647054,6.86745555558408,6.73094650019785,6.83595346587957,316931.355781433,0.0,1.0
2009-10-19,12.87,13.15,12.85,12.99,134100,6.75719824161828,6.90420799357268,6.74669754505011,6.82020242102731,255411.627465686,0.0,1.0
2009-10-20,12.78,12.94,12.52,12.85,238100,6.70994510706151,6.79395067960688,6.57343605167528,6.74669754505011,453493.724829082,0.0,1.0
2009-10-21,12.52,13.09,12.5,12.7,366400,6.57343605167528,6.87270590386817,6.56293535510711,6.66794232078882,697858.466095657,0.0,1.0
2009-10-22,13.06,13.1,12.52,12.56,358700,6.85695485901591,6.87795625215225,6.57343605167528,6.59443744481162,683192.772348559,0.0,1.0
2009-10-23,12.97,13.2,12.75,13.15,217800,6.80970172445914,6.93045973499311,6.69419406220925,6.90420799357268,414829.623132189,0.0,1.0
2009-10-26,12.97,13.16,12.8419,12.95,245000,6.80970172445914,6.90945834185677,6.74244476294,6.79920102789097,466635.710134923,0.0,1.0
2009-10-27,13.3,13.38,12.91,13.0,424800,6.98296321783397,7.02496600410665,6.77819963475462,6.8254527693114,809089.182307409,0.0,1.0
2009-10-28,13.25,13.38,12.99,13.3,299000,6.95671147641354,7.02496600410665,6.82020242102731,6.98296321783397,569486.029919763,0.0,1.0
2009-10-29,13.18,13.37,13.07,13.37,279200,6.91995903842494,7.01971565582257,6.8622052073,7.01971565582257,531774.245998655,0.0,1.0
2009-10-30,12.68,13.27,12.53,13.07,695700,6.65744162422065,6.96721217298171,6.57868639995937,6.8622052073,1325054.95322802,0.0,1.0
2009-11-02,12.75,13.04,12.52,12.71,371200,6.69419406220925,6.84645416244774,6.57343605167528,6.67319266907291,707000.716743198,0.0,1.0
2009-11-03,12.37,13.0,12.36,12.67,396600,6.494680827414,6.8254527693114,6.48943047912991,6.65219127593657,755378.459753104,0.0,1.0
2009-11-04,12.34,12.54,12.09,12.47,416100,6.47892978256174,6.58393674824345,6.3476710754596,6.54718431025485,792518.853008741,0.0,1.0
2009-11-05,12.39,12.45,12.22,12.43,255800,6.50518152398217,6.53668361368668,6.41592560315271,6.52618291711851,487205.774091891,0.0,1.0
2009-11-06,12.49,12.9,12.25,12.38,432600,6.55768500682303,6.77294928647054,6.43167664800497,6.49993117569808,823945.339609663,0.0,1.0
2009-11-09,12.74,12.77,12.36,12.61,189700,6.68894371392517,6.70469475877742,6.48943047912991,6.62068918623205,361309.36413304,0.0,1.0
2009-11-10,12.77,12.83,12.61,12.62,328700,6.70469475877742,6.73619684848194,6.62068918623205,6.62593953451614,626053.705801426,0.0,1.0
2009-11-11,13.07,13.13,12.74,12.89,204100,6.8622052073,6.89370729700451,6.68894371392517,6.76769893818645,388736.116075664,0.0,1.0
2009-11-12,12.83,13.57,12.82,13.08,382700,6.73619684848194,7.12472262150428,6.73094650019785,6.86745555558408,728904.025586265,0.0,1.0
2009-11-13,12.07,13.07,12.0,12.84,2193400,6.33717037889143,6.8622052073,6.30041794090283,6.74144719676602,4177627.61881608,0.0,1.0
2009-11-16,12.26,12.5,12.08,12.1,615600,6.43692699628905,6.56293535510711,6.34242072717551,6.35292142374368,1172493.64554718,0.0,1.0
2009-11-17,12.84,13.12,12.08,12.23,489000,6.74144719676602,6.88845694872042,6.34242072717551,6.4211759514368,931366.784718276,0.0,1.0
2009-11-18,13.12,13.17,12.66,12.81,569200,6.88845694872042,6.91470869014085,6.64694092765248,6.72569615191377,1084118.55595428,0.0,1.0
2009-11-19,12.86,13.05,12.51,12.96,289500,6.7519478933342,6.85170451073182,6.5681857033912,6.80445137617505,551391.992179837,0.0,1.0
2009-11-20,12.98,13.07,12.8,12.8,235000,6.81495207274322,6.8622052073,6.72044580362968,6.72044580362968,447589.354619212,0.0,1.0
2009-11-23,13.56,13.75,13.12,13.21,368000,7.11947227322019,7.21922889061782,6.88845694872042,6.9357100832772,700905.882978171,0.0,1.0
2009-11-24,13.6,13.74,13.22,13.5,148700,7.14047366635654,7.21397854233374,6.94096043156128,7.08797018351568,283219.306518625,0.0,1.0
2009-11-25,13.43,13.7,13.43,13.61,92400,7.05121774552708,7.19297714919739,7.05121774552708,7.14572401464062,175988.324965171,0.0,1.0
2009-11-27,12.87,13.42,12.87,13.17,97400,6.75719824161828,7.04596739724299,6.75719824161828,6.91470869014085,185511.502723027,0.0,1.0
2009-11-30,13.29,13.31,12.5,12.87,321400,6.97771286954988,6.98821356611805,6.56293535510711,6.75719824161828,612149.866274956,0.0,1.0
2009-12-01,13.66,13.68,13.14,13.47,335000,7.17197575606105,7.18247645262922,6.8989576452886,7.07221913866342,638052.909776323,0.0,1.0
2009-12-02,13.98,14.25,13.63,13.63,277800,7.39249038399265,7.53526380342598,7.20741372917166,7.20741372917166,525349.88863962,0.1,1.0
2009-12-03,13.87,14.5,13.83,14.08,217700,7.33432343533462,7.66746141401241,7.3131718176408,7.44536942822722,411694.279182309,0.0,1.0
2009-12-04,14.2,14.48,13.89,14.19,210500,7.5088242813087,7.65688560516549,7.34489924418154,7.50353637688524,398078.299347156,0.0,1.0
2009-12-07,14.13,14.32,13.98,14.16,188000,7.4718089503445,7.57227913439018,7.39249038399265,7.48767266361487,355528.362362306,0.0,1.0
2009-12-08,14.0,14.31,13.89,14.04,148000,7.40306619283956,7.56699122996673,7.34489924418154,7.42421781053339,279884.029944794,0.0,1.0
2009-12-09,13.71,14.1,13.63,14.05,189600,7.24971696455932,7.45594523707413,7.20741372917166,7.42950571495685,358554.135659006,0.0,1.0
2009-12-10,13.27,13.75,13.14,13.73,198200,7.01704916992721,7.27086858225314,6.94830641242228,7.26029277340623,374817.667128772,0.0,1.0
2009-12-11,13.99,14.01,13.14,13.32,617200,7.39777828841611,7.40835409726302,6.94830641242228,7.0434886920445,1167192.04920221,0.0,1.0
2009-12-14,13.97,14.09,13.71,14.0,185400,7.38720247956919,7.45065733265067,7.24971696455932,7.40306619283956,350611.480755168,0.0,1.0
2009-12-15,14.0,14.25,13.77,13.97,467900,7.40306619283956,7.53526380342598,7.28144439110006,7.38720247956919,884849.578453846,0.0,1.0
2009-12-16,14.0,14.2128,13.99,14.16,304100,7.40306619283956,7.51559279897072,7.39777828841611,7.48767266361487,575086.037204134,0.0,1.0
2009-12-17,14.05,14.13,13.8,13.89,341600,7.42950571495685,7.4718089503445,7.29730810437043,7.34489924418154,646002.598845551,0.0,1.0
2009-12-18,14.63,14.66,14.01,14.17,1103500,7.73620417151734,7.75206788478771,7.40835409726302,7.49296056803833,2086838.02056811,0.0,1.0
2009-12-21,14.97,15.04,14.49,14.66,454400,7.91599292191488,7.95300825287907,7.66217350958895,7.75206788478771,859319.616262935,0.0,1.0
2009-12-22,15.08,15.33,14.91,14.97,208400,7.9741598705729,8.10635748115932,7.88426549537414,7.91599292191488,394106.971895237,0.0,1.0
2009-12-23,14.89,15.31,14.85,15.15,165100,7.87368968652722,8.09578167231241,7.85253806883339,8.0111752015371,312221.98205328,0.0,1.0
2009-12-24,15.12,15.25,14.91,14.98,52000,7.99531148826673,8.06405424577167,7.88426549537414,7.92128082633833,98337.6321427654,0.0,1.0
2009-12-28,15.48,15.5,15.13,15.18,109200,8.18567604751117,8.19625185635809,8.00059939269019,8.02703891480747,206509.027499808,0.0,1.0
2009-12-29,15.2,15.53,15.17,15.5,127100,8.03761472365438,8.21211556962846,8.02175101038401,8.19625185635809,240359.866256644,0.0,1.0
2009-12-30,15.04,15.25,14.77,15.16,162000,7.95300825287907,8.06405424577167,7.81023483344574,8.01646310596056,306359.546290923,0.0,1.0
2009-12-31,14.56,15.15,14.53,15.07,157600,7.69918884055315,8.0111752015371,7.68332512728278,7.96887196614944,298038.669724997,0.0,1.0
2010-01-04,14.8,14.89,14.62,14.82,184300,7.82609854671611,7.87368968652722,7.73091626709389,7.83667435556302,348531.261613686,0.0,1.0
2010-01-05,13.91,14.83,13.8,14.76,288400,7.35547505302845,7.84196225998648,7.29730810437043,7.80494692902228,545395.636730261,0.0,1.0
2010-01-06,13.89,14.26,13.85,13.93,184000,7.34489924418154,7.54055170784944,7.32374762648771,7.36605086187537,347963.929120555,0.0,1.0
2010-01-07,14.2,14.21,13.79,13.92,230800,7.5088242813087,7.51411218573216,7.29202019994697,7.36076295745191,436467.798049044,0.0,1.0
2010-01-08,14.45,14.79,14.09,14.09,196600,7.64102189189512,7.82081064229265,7.45065733265067,7.45065733265067,371791.893832071,0.0,1.0
2010-01-11,14.43,14.53,14.2,14.51,124800,7.63044608304821,7.68332512728278,7.5088242813087,7.67274931843586,236010.317142637,0.0,1.0
2010-01-12,14.5,14.515,14.12,14.26,157000,7.66746141401241,7.67539327064759,7.46652104592104,7.54055170784944,296904.004738734,0.0,1.0
2010-01-13,14.49,14.88,14.3,14.6,204200,7.66217350958895,7.86840178210377,7.56170332554327,7.72034045824697,386164.316991398,0.0,1.0
2010-01-14,14.99,15.08,14.4,14.4,230100,7.92656873076179,7.9741598705729,7.61458236977784,7.61458236977784,435144.022231737,0.0,1.0
2010-01-15,14.72,15.03,14.31,15.03,357200,7.78379531132846,7.94772034845562,7.56699122996673,7.94772034845562,675503.888488381,0.0,1.0
2010-01-19,15.2,15.43,14.67,14.71,312000,8.03761472365438,8.15923652539389,7.75735578921117,7.778507406905,590025.792856593,0.0,1.0
2010-01-20,14.95,15.4,14.34,15.09,349500,7.90541711306796,8.14337281212352,7.5828549432371,7.97944777499636,660942.35449801,0.0,1.0
2010-01-21,15.6,15.98,14.8299,14.96,561600,8.24913090059266,8.45007126868402,7.84190938094225,7.91070501749142,1062046.42714187,0.0,1.0
2010-01-22,15.53,15.93,15.29,15.54,427100,8.21211556962846,8.42363174656673,8.08520586346549,8.21740347405192,807692.359387983,0.0,1.0
2010-01-25,15.58,15.66,14.87,15.66,309000,8.23855509174574,8.2808583271334,7.86311387768031,8.2808583271334,584352.467925279,0.0,1.0
2010-01-26,14.81,15.96,14.47,15.47,439600,7.83138645113957,8.4394954598371,7.65159770074203,8.18038814308772,831331.213268455,0.0,1.0
2010-01-27,15.14,15.415,14.08,14.1,856900,8.00588729711364,8.1513046687587,7.44536942822722,7.45594523707413,1620490.71121415,0.0,1.0
2010-01-28,16.2,16.24,15.55,15.55,4775300,8.56640516600007,8.58755678369389,8.22269137847537,8.22269137847537,9030609.51483361,0.0,1.0
2010-01-29,16.4,16.5,16.04,16.07,602400,8.6721632544692,8.72504229870377,8.48179869522476,8.49766240849513,1139203.64620773,0.0,1.0
2010-02-01,16.64,16.76,16.33,16.48,545200,8.79907296063217,8.86252781371365,8.635147923505,8.71446648985686,1031032.25085069,0.0,1.0
2010-02-02,16.57,16.97,16.47,16.77,332700,8.76205762966797,8.97357380660624,8.7091785854334,8.86781571813711,629171.734882655,0.0,1.0
2010-02-03,16.17,16.64,16.0,16.49,348200,8.5505414527297,8.79907296063217,8.46064707753093,8.71975439428031,658483.913694441,0.0,1.0
2010-02-04,15.71,16.38,15.69,16.05,735300,8.30729784925068,8.66158744562229,8.29672204040377,8.48708659964822,1390531.94066491,0.0,1.0
2010-02-05,16.26,16.43,15.77,15.8,938300,8.59813259254081,8.68802696773957,8.33902527579142,8.35488898906179,1774426.92768378,0.0,1.0
2010-02-08,16.1,16.4,15.78,16.2,425100,8.5135261217655,8.6721632544692,8.34431318021488,8.56640516600007,803910.142767107,0.0,1.0
2010-02-09,16.37,16.58,15.86,16.37,320500,8.65629954119883,8.76734553409143,8.38661641560253,8.65629954119883,606100.213495314,0.0,1.0
2010-02-10,16.53,16.61,16.15,16.28,324900,8.74090601197414,8.7832092473618,8.53996564388278,8.60870840138772,614421.09006124,0.0,1.0
2010-02-11,16.6,16.69,16.31,16.44,244000,8.77792134293834,8.82551248274945,8.62457211465809,8.69331487216303,461430.427746822,0.0,1.0
2010-02-12,16.93,17.02,16.28,16.28,507000,8.95242218891241,9.00001332872353,8.60870840138772,8.60870840138772,958791.913391964,0.0,1.0
2010-02-16,17.05,17.18,16.92,17.0,441000,9.0158770419939,9.08461979949884,8.94713428448896,8.98943751987661,833978.764903068,0.0,1.0
2010-02-17,16.93,17.13,16.65,17.13,303700,8.95242218891241,9.05818027738155,8.80436086505562,9.05818027738155,574329.593879959,0.0,1.0
2010-02-18,17.1,17.1,16.86,16.96,187300,9.04231656411118,9.04231656411118,8.91540685794822,8.96828590218279,354204.586544999,0.0,1.0
2010-02-19,17.13,17.2,16.95,17.09,205900,9.05818027738155,9.09519560834575,8.96299799775933,9.03702865968772,389379.201119142,0.0,1.0
2010-02-22,17.57,17.61,17.16,17.25,263200,9.29084807201365,9.31199968970748,9.07404399065192,9.12163513046303,497739.707307228,0.0,1.0
2010-02-23,17.92,17.92,17.52,17.57,690000,9.47592472683464,9.47592472683464,9.26440854989637,9.29084807201365,1304864.73420208,0.0,1.0
2010-02-24,18.62,18.89,17.83,17.94,510900,9.84607803647662,9.98885145590995,9.42833358702353,9.48650053568156,966167.23580267,0.0,1.0
2010-02-25,18.76,18.945,18.4,18.52,611300,9.92010869840502,10.017934930239,9.72974413916057,9.79319899224205,1156034.51017062,0.0,1.0
2010-02-26,18.56,18.79,18.44,18.72,1382800,9.81435060993588,9.93597241167538,9.7508957568544,9.89895708071119,2615024.57167338,0.0,1.0
2010-03-01,18.71,18.79,18.52,18.6,614000,9.89366917628773,9.93597241167538,9.79319899224205,9.83550222762971,1161140.50260881,0.0,1.0
2010-03-02,18.25,18.955,18.14,18.69,561800,9.65042557280872,10.0232228346624,9.59225862415069,9.88309336744082,1062424.64880395,0.0,1.0
2010-03-03,17.71,18.24,17.62,18.24,383400,9.41775777817662,9.69959920236824,9.36989791369125,9.69959920236824,720979.893508646,0.1,1.0
2010-03-04,17.81,17.83,17.54,17.71,226100,9.47093540538258,9.48157093082378,9.32735581192647,9.41775777817662,425178.805222496,0.0,1.0
2010-03-05,18.29,18.33,17.7,17.88,487500,9.72618801597122,9.74745906685361,9.41244001545602,9.50815974442676,916738.909977739,0.0,1.0
2010-03-08,18.07,18.34,18.04,18.34,310200,9.6091972361181,9.7527768295742,9.5932439479563,9.7527768295742,583328.020256604,0.0,1.0
2010-03-09,18.16,18.28,17.9,18.02,248500,9.65705710060347,9.72087025325062,9.51879526986795,9.58260842251511,467301.782829678,0.0,1.0
2010-03-10,18.42,18.52,18.11,18.11,232800,9.79531893133898,9.84849655854494,9.63046828700048,9.63046828700048,437778.088703215,0.0,1.0
2010-03-11,18.47,18.59,18.17,18.3,221900,9.82190774494196,9.88572089758912,9.66237486332406,9.73150577869182,417280.746921149,0.0,1.0
2010-03-12,18.3,18.58,18.0,18.57,269500,9.73150577869182,9.88040313486852,9.57197289707392,9.87508537214793,506792.074336411,0.0,1.0
2010-03-15,18.34,18.3699,18.1895,18.21,156000,9.7527768295742,9.76867694010879,9.67274450062922,9.68364591420645,293356.451192876,0.0,1.0
2010-03-16,18.48,18.48,18.19,18.36,118200,9.82722550766256,9.82722550766256,9.67301038876525,9.7634123550154,222273.926480756,0.0,1.0
2010-03-17,18.6,18.74,18.446,18.47,267500,9.89103866030972,9.96548733839807,9.80914511441253,9.82190774494196,503031.094192913,0.0,1.0
2010-03-18,18.46,18.86,18.45,18.64,238800,9.81658998222136,10.0293004910452,9.81127221950077,9.9123097111921,449061.029133711,0.0,1.0
2010-03-19,18.51,18.715,18.02,18.59,381500,9.84317879582435,9.95219293159658,9.58260842251511,9.88572089758912,717406.962372322,0.0,1.0
2010-03-22,18.95,19.085,18.29,18.38,315500,10.0771603555306,10.1489501522587,9.72618801597122,9.77404788045659,593294.617636875,0.0,1.0
2010-03-23,19.0,19.02,18.6,18.94,313400,10.1037491691336,10.1143846945748,9.89103866030972,10.07184259281,589345.5884862,0.0,1.0
2010-03-24,18.78,19.02,18.75,18.84,241300,9.98675838928046,10.1143846945748,9.97080510111867,10.018664965604,453762.254313083,0.0,1.0
2010-03-25,18.83,19.5,18.81,19.0,307000,10.0133472028834,10.3696373051634,10.0027116774422,10.1037491691336,577310.452027009,0.0,1.0
2010-03-26,18.36,18.995,18.29,18.9,179800,9.7634123550154,10.1010902877733,9.72618801597122,10.0505715419276,338112.114900507,0.0,1.0
2010-03-29,18.11,18.6,17.93,18.42,203100,9.63046828700048,9.89103866030972,9.53474855802974,9.79531893133898,381927.533572264,0.0,1.0
2010-03-30,18.04,18.32,17.69,18.09,238900,9.5932439479563,9.74214130413301,9.40712225273542,9.61983276155929,449249.078140886,0.0,1.0
2010-03-31,17.78,18.335,17.74,17.92,368700,9.45498211722079,9.75011794821391,9.43371106633841,9.52943079530915,693336.689453933,0.0,1.0
2010-04-01,18.1,18.25,17.61,17.94,291700,9.62515052427988,9.70491696508883,9.36458015097065,9.54006632075034,548538.953929244,0.0,1.0
2010-04-05,18.59,18.59,17.9,18.1,208000,9.88572089758912,9.88572089758912,9.51879526986795,9.62515052427988,391141.934923835,0.0,1.0
2010-04-06,18.65,18.91,18.27,18.5,301500,9.9176274739127,10.0558893046482,9.71555249053003,9.83786103310375,566967.756632386,0.0,1.0
2010-04-07,18.67,19.1,18.52,18.57,322300,9.92826299935389,10.1569267963395,9.84849655854494,9.87508537214793,606081.95012477,0.0,1.0
2010-04-08,18.31,18.7,18.14,18.54,337400,9.73682354141241,9.94421628751568,9.64642157516227,9.85913208398614,634477.350208183,0.0,1.0
2010-04-09,18.55,18.67,18.08,18.27,199800,9.86444984670673,9.92826299935389,9.61451499883869,9.71555249053003,375721.916335492,0.0,1.0
2010-04-12,18.78,18.89,18.33,18.52,257300,9.98675838928046,10.045253779207,9.74745906685361,9.84849655854494,483850.095461071,0.0,1.0
2010-04-13,18.83,18.95,18.37,18.67,231200,10.0133472028834,10.0771603555306,9.76873011773599,9.92826299935389,434769.304588418,0.0,1.0
2010-04-14,19.43,19.43,18.72,18.85,388400,10.3324129661192,10.3324129661192,9.95485181295687,10.0239827283246,730382.343867395,0.0,1.0
2010-04-15,19.47,19.68,19.28,19.35,202400,10.3536840170016,10.4653570341342,10.2526465253103,10.2898708643545,380611.19052204,0.0,1.0
2010-04-16,18.85,19.46,18.5,19.46,350000,10.0239827283246,10.348366254281,9.83786103310375,10.348366254281,658171.525112225,0.0,1.0
2010-04-19,19.29,19.44,18.57,18.8,408700,10.2579642880309,10.3377307288398,9.87508537214793,9.99739391472165,768556.2923239,0.0,1.0
2010-04-20,19.55,19.62,19.17,19.24,280500,10.3962261187664,10.4334504578106,10.1941511353837,10.2313754744279,527477.465125652,0.0,1.0
2010-04-21,20.01,20.02,19.4,19.52,473800,10.6408432039138,10.6461609666344,10.3164596779574,10.3802728306046,890976.195994778,0.0,1.0
2010-04-22,20.66,20.67,19.79,19.84,327300,10.9864977807526,10.9918155434732,10.5238524240607,10.5504412376637,615484.400483517,0.0,1.0
2010-04-23,21.32,21.33,20.19,20.61,436700,11.337470120312,11.3427878830326,10.7365629328846,10.9599089671496,821210.014332879,0.0,1.0
2010-04-26,20.42,21.35,20.4,21.29,333300,10.8588714754583,11.3534234084738,10.8482359500171,11.3215168321502,626767.340914011,0.0,1.0
2010-04-27,19.72,20.87,19.63,20.36,424900,10.4866280850165,11.0981707978851,10.4387682205312,10.8269648991347,799020.231486241,0.0,1.0
2010-04-28,19.78,20.31,19.68,19.91,155000,10.5185346613401,10.8003760855317,10.4653570341342,10.5876655767079,291475.961121128,0.0,1.0
2010-04-29,20.88,20.99,19.74,19.96,307700,11.1034885606057,11.1619839505323,10.4972636104577,10.6142543903109,578626.795077233,0.0,1.0
2010-04-30,19.11,20.82,19.11,20.82,785100,10.1622445590601,11.0715819842822,10.1622445590601,11.0715819842822,1476372.75533031,0.0,1.0
2010-05-03,18.38,19.0,17.84,18.98,542000,9.77404788045659,10.1037491691336,9.48688869354437,10.0931136436924,1019225.61888807,0.0,1.0
2010-05-04,17.76,18.08,16.97,18.07,713900,9.4443465917796,9.61451499883869,9.02424333685247,9.6091972361181,1342481.86222176,0.0,1.0
2010-05-05,17.47,17.84,17.14,17.43,438400,9.2901314728823,9.48688869354437,9.11464530310261,9.26886042199991,824406.847454852,0.0,1.0
2010-05-06,17.0,17.67,15.95,17.32,393000,9.04019662501426,9.39648672729423,8.48183153935161,9.21036503207335,739032.598197438,0.0,1.0
2010-05-07,16.5,17.5,16.41,17.0,436200,8.77430848898443,9.30608476104409,8.72644862449906,9.04019662501426,820269.769297004,0.0,1.0
2010-05-10,17.42,17.95,17.09,17.17,327800,9.26354265927931,9.54538408347094,9.08805648949963,9.1305985912644,616424.64551939,0.0,1.0
2010-05-11,17.92,18.11,17.02,17.17,345400,9.52943079530915,9.63046828700048,9.05083215045545,9.1305985912644,649521.270782176,0.0,1.0
2010-05-12,18.73,18.75,17.92,17.92,446000,9.96016957567747,9.97080510111867,9.52943079530915,9.52943079530915,838698.572000146,0.0,1.0
2010-05-13,18.4,18.77,18.1,18.61,275500,9.78468340589778,9.98144062655986,9.62515052427988,9.89635642303031,518075.014766907,0.0,1.0
2010-05-14,18.08,18.27,17.8,18.27,384500,9.61451499883869,9.71555249053003,9.46561764266199,9.71555249053003,723048.43258757,0.0,1.0
2010-05-17,17.77,18.66,17.55,18.21,303900,9.4496643545002,9.9229452366333,9.33267357464707,9.68364591420645,571480.932804584,0.0,1.0
2010-05-18,16.9275,18.0,16.61,17.97,366600,9.00164284528993,9.57197289707392,8.83280387891099,9.55601960891213,689387.660303259,0.0,1.0
2010-05-19,16.99,17.45,16.64,16.91,346100,9.03487886229366,9.2794959474411,8.84875716707278,8.99233676052889,650837.613832401,0.0,1.0
2010-05-20,15.83,16.75,15.77,16.55,442400,8.41801838670445,8.90725255699934,8.38611181038087,8.80089730258741,831928.807741849,0.0,1.0
2010-05-21,16.2,16.51,15.5,15.69,374000,8.61477560736653,8.77962625170502,8.24253221692476,8.3435697086161,703303.286834203,0.0,1.0
2010-05-24,15.59,16.4,15.53,16.22,221500,8.29039208141013,8.72113086177846,8.25848550508655,8.62541113280772,416528.55089245,0.0,1.0
2010-05-25,15.79,15.82,14.94,15.23,288300,8.39674733582206,8.41270062398386,7.94473750457135,8.09895262346866,542145.287685297,0.0,1.0
2010-05-26,15.88,16.24,15.76,15.93,262000,8.44460720030744,8.63604665824891,8.38079404766028,8.47119601391042,492688.398798292,0.0,1.0
2010-05-27,16.42,16.59,16.0,16.25,288800,8.73176638721965,8.8221683534698,8.50842035295459,8.64136442096951,543085.532721171,0.0,1.0
2010-05-28,15.895,16.38,15.72,16.38,283900,8.45258384438833,8.71049533633727,8.35952299677789,8.71049533633727,533871.1313696,0.0,1.0
2010-06-01,15.61,16.84,15.61,15.82,612500,8.30102760685133,8.95511242148471,8.30102760685133,8.41270062398386,1151800.16894639,0.0,1.0
2010-06-02,15.87,16.04,15.56,15.74,551400,8.4924670647928,8.58343867166204,8.32657766403126,8.4229005418928,1030409.4126285,0.1,1.0
2010-06-03,16.28,16.39,15.95,15.95,285900,8.71186917547743,8.77073315639282,8.53527723273127,8.53527723273127,534265.598604438,0.0,1.0
2010-06-04,15.47,16.08,15.39,15.98,464200,8.27841622510048,8.60484375563127,8.23560605716202,8.55133104570819,867457.470696678,0.0,1.0
2010-06-07,15.27,15.87,15.27,15.59,304600,8.17139080525432,8.4924670647928,8.17139080525432,8.34263147700818,569210.567803119,0.0,1.0
2010-06-08,15.31,15.45,14.88,15.37,262400,8.19279588922356,8.26771368311587,7.96269123655431,8.2249035151774,490350.797739784,0.0,1.0
2010-06-09,15.17,15.9,15.06,15.56,414400,8.11787809533124,8.50852087776973,8.05901411441586,8.32657766403126,774395.467162221,0.0,1.0
2010-06-10,15.75,15.81,15.3,15.45,216900,8.42825181288511,8.46035943883895,8.18744461823125,8.26771368311587,405324.268406095,0.0,1.0
2010-06-11,15.77,15.99,15.35,15.58,186800,8.43895435486972,8.5566823167005,8.21420097319279,8.33728020601587,349075.949000731,0.0,1.0
2010-06-14,15.7,15.99,15.6,15.91,217000,8.40149545792357,8.5566823167005,8.34798274800049,8.51387214876203,405511.139899136,0.0,1.0
2010-06-15,15.95,16.01,15.64,15.74,241300,8.53527723273127,8.56738485868512,8.36938783196972,8.4229005418928,450920.912708118,0.0,1.0
2010-06-16,15.93,16.135,15.8,15.9,145200,8.52457469074665,8.63427574608897,8.45500816784665,8.50852087776973,271337.407895643,0.0,1.0
2010-06-17,16.09,16.12,15.7,15.99,153100,8.61019502662358,8.6262488396005,8.40149545792357,8.5566823167005,286100.255845888,0.0,1.0
2010-06-18,16.0,16.33,15.8,16.19,946800,8.56203358769281,8.73862553043897,8.45500816784665,8.66370773654666,1769299.29611291,0.0,1.0
2010-06-21,16.16,16.51,15.9,16.25,198200,8.64765392356974,8.83494840830052,8.50852087776973,8.69581536250051,370379.299207414,0.0,1.0
2010-06-22,15.91,16.52,15.85,16.26,229600,8.51387214876203,8.84029967929282,8.48176452280819,8.70116663349282,429056.948022312,0.0,1.0
2010-06-23,15.74,16.07,15.64,15.84,265600,8.4229005418928,8.59949248463896,8.36938783196972,8.47641325181588,496330.685517099,0.0,1.0
2010-06-24,15.97,16.25,15.75,15.75,310900,8.54597977471588,8.69581536250051,8.42825181288511,8.42825181288511,580983.471864707,0.0,1.0
2010-06-25,16.43,16.46,15.96,16.05,638600,8.79213824036205,8.80819205333898,8.54062850372358,8.58878994265435,1193361.35456031,0.0,1.0
2010-06-28,16.33,16.75,16.3,16.39,214400,8.73862553043897,8.96337891211591,8.72257171746205,8.77073315639282,400652.481080068,0.0,1.0
2010-06-29,15.58,16.45,15.46,16.3,409100,8.33728020601587,8.80284078234667,8.27306495410818,8.72257171746205,764491.278031044,0.0,1.0
2010-06-30,14.95,15.75,14.89,15.53,270000,8.00015013350047,8.42825181288511,7.96804250754662,8.31052385105433,504553.031210906,0.0,1.0
2010-07-01,14.73,15.08,14.32,15.03,297700,7.88242217166969,8.06971665640047,7.66302006098506,8.04296030143893,556316.434783285,0.0,1.0
2010-07-02,14.19,14.85,13.94,14.85,331800,7.59345353808506,7.94663742357739,7.45967176327736,7.94663742357739,620039.613910292,0.0,1.0
2010-07-06,14.22,14.65,14.1,14.46,383300,7.60950735106198,7.83961200373123,7.54529209915429,7.73793785487738,716278.432826447,0.0,1.0
2010-07-07,14.89,14.89,14.26,14.31,956600,7.96804250754662,7.96804250754662,7.63091243503121,7.65766878999275,1787612.70243094,0.0,1.0
2010-07-08,15.18,15.5,14.8,15.05,673400,8.12322936632355,8.29447003807741,7.91988106861585,8.05366284342355,1258392.63413861,0.0,1.0
2010-07-09,15.18,15.3,15.01,15.11,260100,8.12322936632355,8.18744461823125,8.03225775945431,8.08577046937739,486052.75339984,0.0,1.0
2010-07-12,15.1,15.38,14.91,15.09,180100,8.08041919838509,8.23025478616971,7.97874504953124,8.07506792739278,336555.558966979,0.0,1.0
2010-07-13,15.41,15.51,15.2,15.26,584300,8.24630859914664,8.29982130906972,8.13393190830817,8.16603953426202,1091890.13383901,0.0,1.0
2010-07-14,15.19,15.35,14.99,15.3,219900,8.12858063731586,8.21420097319279,8.0215552174697,8.18744461823125,410930.413197327,0.0,1.0
2010-07-15,15.15,15.25,14.99,15.19,268800,8.10717555334663,8.16068826326971,8.0215552174697,8.12858063731586,502310.573294414,0.0,1.0
2010-07-16,14.53,15.19,14.41,15.0,299000,7.77539675182353,8.12858063731586,7.71118149991583,8.02690648846201,558745.764192819,0.0,1.0
2010-07-19,14.47,14.66,14.24,14.59,294600,7.74328912586968,7.84496327472354,7.6202098930466,7.80750437777738,550523.418499012,0.0,1.0
2010-07-20,14.65,14.84,14.22,14.27,510300,7.83961200373123,7.94128615258508,7.60950735106198,7.63626370602352,953605.228988613,0.0,1.0
2010-07-21,14.3,14.8304,14.2,14.75,346500,7.65231751900045,7.93614893243246,7.59880480907737,7.89312471365431,647509.72338733,0.0,1.0
2010-07-22,14.79,14.89,14.51,14.56,352400,7.91452979762354,7.96804250754662,7.76469420983891,7.79145056480046,658535.141476754,0.0,1.0
2010-07-23,14.93,15.12,14.64,14.69,264600,7.98944759151585,8.0911217403697,7.83426073273892,7.86101708770046,494461.970586689,0.0,1.0
2010-07-26,15.7,15.75,14.97,15.02,427000,8.40149545792357,8.42825181288511,8.01085267548508,8.03760903044662,797941.275285396,0.0,1.0
2010-07-27,16.24,16.42,15.64,15.78,338800,8.6904640915082,8.78678696936974,8.36938783196972,8.44430562586203,633120.618423167,0.0,1.0
2010-07-28,16.03,16.38,15.87,16.15,347600,8.57808740066973,8.76538188540051,8.4924670647928,8.64230265257743,649565.309810782,0.0,1.0
2010-07-29,16.27,16.39,15.92,16.24,355600,8.70651790448512,8.77073315639282,8.51922341975434,8.6904640915082,664515.029254069,0.0,1.0
2010-07-30,15.9,16.42,15.685,16.0,353900,8.50852087776973,8.78678696936974,8.39346855143511,8.56203358769281,661338.21387237,0.0,1.0
2010-08-02,16.36,16.55,16.0,16.19,214600,8.7546793434159,8.85635349226975,8.56203358769281,8.66370773654666,401026.22406615,0.0,1.0
2010-08-03,16.24,16.66,16.14,16.34,198600,8.6904640915082,8.91521747318514,8.63695138158512,8.74397680143128,371126.785179578,0.0,1.0
2010-08-04,17.1,17.72,16.28,16.28,448100,9.15067339684669,9.48245219836978,8.71186917547743,8.71186917547743,837371.160317064,0.0,1.0
2010-08-05,16.81,17.0,16.64,16.93,257400,8.99548653806976,9.09716068692361,8.90451493120052,9.05970178997745,481007.223087731,0.0,1.0
2010-08-06,16.41,16.6,16.12,16.55,201700,8.78143569837744,8.88310984723129,8.6262488396005,8.85635349226975,376919.801463851,0.0,1.0
2010-08-09,16.52,16.57,16.26,16.49,343700,8.84029967929282,8.86705603425436,8.70116663349282,8.8242458663159,642277.32158218,0.0,1.0
2010-08-10,16.45,16.61,16.12,16.29,198900,8.80284078234667,8.8884611182236,8.6262488396005,8.71722044646974,371687.399658701,0.0,1.0
2010-08-11,15.75,16.14,15.67,16.09,430500,8.42825181288511,8.63695138158512,8.38544164494664,8.61019502662358,804481.777541834,0.0,1.0
2010-08-12,15.6,15.735,15.38,15.52,427900,8.34798274800049,8.42022490639665,8.23025478616971,8.30517258006202,799623.118722766,0.0,1.0
2010-08-13,15.55,15.7,15.43,15.52,259500,8.32122639303895,8.40149545792357,8.25701114113125,8.30517258006202,484931.524441594,0.0,1.0
2010-08-16,15.76,15.92,15.44,15.44,184300,8.43360308387741,8.51922341975434,8.26236241212356,8.26236241212356,344404.161674704,0.0,1.0
2010-08-17,16.01,16.2,15.76,15.96,266900,8.56738485868512,8.66905900753897,8.43360308387741,8.54062850372358,498760.014926633,0.0,1.0
2010-08-18,16.3,16.48,15.89,15.95,254200,8.72257171746205,8.81889459532359,8.50316960677742,8.53527723273127,475027.335310416,0.0,1.0
2010-08-19,15.7,16.37,15.37,16.22,354700,8.40149545792357,8.7600306144082,8.2249035151774,8.67976154952358,662833.185816698,0.0,1.0
2010-08-20,15.41,15.96,15.24,15.63,447900,8.24630859914664,8.54062850372358,8.1553369922774,8.36403656097741,836997.417330981,0.0,1.0
2010-08-23,15.405,15.749,15.27,15.54,280700,8.24363296365048,8.42771668578588,8.17139080525432,8.31587512204664,524548.280966302,0.0,1.0
2010-08-24,15.4,15.535,14.82,15.23,459900,8.24095732815433,8.31319948655049,7.93058361060046,8.14998572128509,859421.996495911,0.0,1.0
2010-08-25,15.65,15.69,15.09,15.27,227900,8.37473910296203,8.39614418693126,8.07506792739278,8.17139080525432,425880.132640613,0.0,1.0
2010-08-26,15.5,15.91,15.33,15.7,236900,8.29447003807741,8.51387214876203,8.20349843120817,8.40149545792357,442698.56701431,0.0,1.0
2010-08-27,15.91,16.02,15.39,15.69,286900,8.51387214876203,8.57273612967742,8.23560605716202,8.39614418693126,536134.313534849,0.0,1.0
2010-08-30,15.35,16.02,15.28,15.85,267500,8.21420097319279,8.57273612967742,8.17674207624663,8.48176452280819,499881.24388488,0.0,1.0
2010-08-31,15.92,16.35,15.15,15.37,456800,8.51922341975434,8.74932807242359,8.10717555334663,8.2249035151774,853628.980211638,0.0,1.0
2010-09-01,16.0,16.14,15.7601,16.12,416400,8.61554629761589,8.69093232772003,8.48636695031601,8.68016289484801,773299.773439048,0.1,1.0
2010-09-02,16.27,16.34,15.76,16.0,565100,8.76093364138816,8.79862665644023,8.48631310315165,8.61554629761589,1049451.73383863,0.0,1.0
2010-09-03,16.77,16.82,16.26,16.4,287900,9.03016946318865,9.0570930453687,8.75554892495215,8.83093495505629,534661.394748084,0.0,1.0
2010-09-07,16.02,16.68,15.99,16.68,206400,8.62631573048791,8.98170701526456,8.61016158117988,8.98170701526456,383307.092309845,0.0,1.0
2010-09-08,16.24,16.43,16.03,16.11,263200,8.74477949208013,8.84708910436431,8.63170044692392,8.674778178412,488790.827015268,0.0,1.0
2010-09-09,16.28,16.69,16.05,16.51,199600,8.76631835782417,8.98709173170058,8.64246987979594,8.8901668358524,370678.757873281,0.0,1.0
2010-09-10,16.37,16.49,16.11,16.35,201500,8.81478080574826,8.87939740298038,8.674778178412,8.80401137287624,374207.263083497,0.0,1.0
2010-09-13,16.5,16.67,16.46,16.57,481000,8.88478211941639,8.97632229882855,8.86324325367235,8.92247513446845,893268.950586412,0.0,1.0
2010-09-14,16.55,16.8,16.2607,16.49,295000,8.91170570159644,9.04632361249668,8.75592585510267,8.87939740298038,547846.861586261,0.0,1.0
2010-09-15,16.65,16.72,16.22,16.45,185100,8.96555286595653,9.0032458810086,8.73401005920811,8.85785853723634,343750.691795312,0.0,1.0
2010-09-16,16.3,16.61,16.26,16.61,346200,8.77708779069619,8.94401400021249,8.75554892495215,8.94401400021249,642930.791461572,0.0,1.0
2010-09-17,16.69,16.91,16.1,16.34,1594200,8.98709173170058,9.10555549329279,8.66939346197599,8.79862665644023,2960601.58217226,0.0,1.0
2010-09-20,17.04,17.13,16.565,16.77,266700,9.17555680696092,9.22401925488501,8.91978277625045,9.03016946318865,495290.705034088,0.0,1.0
2010-09-21,16.94,17.25,16.83,17.03,199700,9.12170964260082,9.28863585211713,9.06247776180471,9.17017209052491,370864.468673819,0.0,1.0
2010-09-22,16.39,16.97,16.26,16.83,186500,8.82555023862028,9.13786379190885,8.75554892495215,9.06247776180471,346350.64300284,0.0,1.0
2010-09-23,16.18,16.6,16.06,16.23,251000,8.71247119346407,8.93862928377649,8.64785459623195,8.73939477564412,466134.109349666,0.0,1.0
2010-09-24,16.9,16.91,16.19,16.43,238100,9.10017077685678,9.10555549329279,8.71785590990008,8.84708910436431,442177.416080301,0.0,1.0
2010-09-27,16.64,16.97,16.49,16.95,208900,8.96016814952053,9.13786379190885,8.87939740298038,9.12709435903683,387949.862323288,0.0,1.0
2010-09-28,16.73,16.8,16.34,16.65,265500,9.00863059744461,9.04632361249668,8.79862665644023,8.96555286595653,493062.175427636,0.0,1.0
2010-09-29,16.83,16.88,16.5101,16.63,217600,9.06247776180471,9.08940134398476,8.89022068301676,8.95478343308451,404106.70197007,0.0,1.0
2010-09-30,16.68,17.04,16.53,16.99,327200,8.98170701526456,9.17555680696092,8.90093626872441,9.14863322478087,607645.739359406,0.0,1.0
2010-10-01,16.59,17.06,16.44,16.88,219100,8.93324456734048,9.18632623983294,8.85247382080033,9.08940134398476,406892.363978135,0.0,1.0
2010-10-04,16.28,16.6475,16.09,16.59,190700,8.76631835782417,8.96420668684753,8.66400874553998,8.93324456734048,354150.496625424,0.0,1.0
2010-10-05,16.78,16.98,16.2,16.49,259800,9.03555417962466,9.14324850834486,8.72324062633609,8.87939740298038,482476.659796986,0.0,1.0
2010-10-06,16.84,17.06,16.72,16.72,209800,9.06786247824072,9.18632623983294,9.0032458810086,9.0032458810086,389621.259528128,0.0,1.0
2010-10-07,17.11,17.19,16.72,17.0,349400,9.21324982201299,9.25632755350107,9.0032458810086,9.15401794121688,648873.537078779,0.0,1.0
2010-10-08,16.94,17.22,16.86,17.14,182500,9.12170964260082,9.2724817028091,9.07863191111274,9.22940397132102,338922.210981331,0.0,1.0
2010-10-11,16.89,17.05,16.51,16.98,96500,9.09478606042077,9.18094152339693,8.8901668358524,9.14324850834486,179210.922518896,0.0,1.0
2010-10-12,16.93,17.0,16.67,16.89,116600,9.11632492616481,9.15401794121688,8.97632229882855,9.09478606042077,216538.793426977,0.0,1.0
2010-10-13,17.2,17.33,16.76,16.99,283800,9.26171226993708,9.33171358360521,9.02478474675264,9.14863322478087,527047.251926037,0.0,1.0
2010-10-14,17.08,17.38,16.93,17.13,267200,9.19709567270496,9.35863716578526,9.11632492616481,9.22401925488501,496219.259036777,0.0,1.0
2010-10-15,16.88,17.25,16.73,17.25,282900,9.08940134398476,9.28863585211713,9.00863059744461,9.28863585211713,525375.854721198,0.0,1.0
2010-10-18,17.32,17.34,16.87,16.97,135400,9.3263288671692,9.33709830004122,9.08401662754875,9.13786379190885,251452.423928067,0.0,1.0
2010-10-19,17.06,17.62,16.91,17.05,238300,9.18632623983294,9.4878703602495,9.10555549329279,9.18094152339693,442548.837681377,0.0,1.0
2010-10-20,16.96,17.19,16.85,17.1,167100,9.13247907547284,9.25632755350107,9.07324719467673,9.20786510557698,310322.747698523,0.0,1.0
2010-10-21,16.81,17.11,16.48,17.08,223200,9.05170832893269,9.21324982201299,8.87401268654436,9.19709567270496,414506.506800182,0.0,1.0
2010-10-22,16.9,17.06,16.64,16.84,141400,9.10017077685678,9.18632623983294,8.96016814952053,9.06786247824072,262595.07196033,0.0,1.0
2010-10-25,16.81,17.12,16.75,17.02,142300,9.05170832893269,9.218634538449,9.01940003031663,9.1647873740889,264266.46916517,0.0,1.0
2010-10-26,16.69,16.82,16.54,16.68,148900,8.98709173170058,9.0570930453687,8.90632098516043,8.98170701526456,276523.382000659,0.0,1.0
2010-10-27,16.79,16.85,16.53,16.61,162200,9.04093889606067,9.07324719467673,8.90093626872441,8.94401400021249,301222.918472175,0.0,1.0
2010-10-28,16.76,17.04,16.62,16.94,204700,9.02478474675264,9.17555680696092,8.9493987166485,9.12170964260082,380150.008700704,0.0,1.0
2010-10-29,16.84,16.97,16.59,16.74,210100,9.06786247824072,9.13786379190885,8.93324456734048,9.01401531388062,390178.391929741,0.0,1.0
2010-11-01,16.21,16.96,16.08,16.93,267100,8.7286253427721,9.13247907547284,8.65862402910397,9.11632492616481,496033.548236239,0.0,1.0
2010-11-02,16.33,16.53,16.17,16.36,239500,8.79324194000421,8.90093626872441,8.70708647702806,8.80939608931225,444777.36728783,0.0,1.0
2010-11-03,17.37,17.4,16.21,16.39,366200,9.35325244934925,9.36940659865728,8.7286253427721,8.82555023862028,680072.951569115,0.0,1.0
2010-11-04,17.69,17.94,17.45,17.49,497500,9.52556337530157,9.66018128620182,9.39633018083733,9.41786904658137,923911.232675136,0.0,1.0
2010-11-05,17.69,18.31,17.58,17.75,368200,9.52556337530157,9.85941579433418,9.46633149450546,9.55787167391763,683787.167579869,0.0,1.0
2010-11-08,17.67,17.69,17.4,17.58,66520,9.51479394242955,9.52556337530157,9.36940659865728,9.46633149450546,123534.824517689,0.0,1.0
2010-11-09,17.62,17.73,17.34,17.66,84390,9.4878703602495,9.54710224104561,9.33709830004122,9.50940922599354,156721.344573778,0.0,1.0
2010-11-10,18.05,18.06,17.54,17.66,259200,9.71941316699792,9.72479788343393,9.44479262876142,9.50940922599354,481362.39499376,0.0,1.0
2010-11-11,17.93,18.0,17.7005,17.86,185300,9.65479656976581,9.69248958481787,9.53121732755938,9.61710355471373,344122.113396387,0.0,1.0
2010-11-12,17.53,17.81,17.51,17.73,137700,9.43940791232541,9.59017997253368,9.42863847945339,9.54710224104561,255723.772340435,0.0,1.0
2010-11-15,17.36,17.67,17.29,17.54,218300,9.34786773291324,9.51479394242955,9.31017471786117,9.44479262876142,405406.677573833,0.0,1.0
2010-11-16,17.16,17.35,16.8,17.26,304100,9.24017340419304,9.34248301647723,9.04632361249668,9.29402056855314,564746.544435194,0.0,1.0
2010-11-17,16.97,17.22,16.89,17.16,238100,9.13786379190885,9.2724817028091,9.09478606042077,9.24017340419304,442177.416080301,0.0,1.0
2010-11-18,17.13,17.36,17.02,17.12,247900,9.22401925488501,9.34786773291324,9.1647873740889,9.218634538449,460377.074532998,0.0,1.0
2010-11-19,17.17,17.21,16.93,17.15,205500,9.24555812062905,9.26709698637309,9.11632492616481,9.23478868775703,381635.695105006,0.0,1.0
2010-11-22,16.74,17.16,16.73,17.15,232300,9.01401531388062,9.24017340419304,9.00863059744461,9.23478868775703,431406.189649114,0.0,1.0
2010-11-23,16.54,16.63,16.44,16.52,239000,8.90632098516043,8.95478343308451,8.85247382080033,8.8955515522884,443848.81328514,0.0,1.0
2010-11-24,17.03,17.03,16.55,16.66,179400,9.17017209052491,9.17017209052491,8.91170570159644,8.97093758239254,333165.176164662,0.0,1.0
2010-11-26,16.71,17.02,16.68,16.9,51000,8.99786116457259,9.1647873740889,8.98170701526456,9.10017077685678,94712.5082742351,0.0,1.0
2010-11-29,16.9,16.95,16.47,16.6,165500,9.10017077685678,9.12709435903683,8.86862797010835,8.93862928377649,307351.37488992,0.0,1.0
2010-11-30,16.52,16.82,16.36,16.75,315200,8.8955515522884,9.0570930453687,8.80939608931225,9.01940003031663,585360.44329488,0.0,1.0
2010-12-01,17.4,17.44,16.75,16.75,357000,9.36940659865728,9.39094546440132,9.01940003031663,9.01940003031663,662987.557919645,0.0,1.0
2010-12-02,17.72,17.75,17.36,17.44,292700,9.5417175246096,9.55787167391763,9.34786773291324,9.39094546440132,543575.513173894,0.0,1.0
2010-12-03,17.99,18.08,17.56,17.64,239400,9.68710486838186,9.73556731630595,9.45556206163344,9.49863979312152,444591.656487292,0.0,1.0
2010-12-06,18.18,18.2,17.87,17.93,223600,9.78941448066605,9.80018391353807,9.62248827114975,9.65479656976581,415249.350002333,0.0,1.0
2010-12-07,18.2,18.39,18.08,18.37,232500,9.80018391353807,9.90249352582226,9.73556731630595,9.89172409295024,431777.611250189,0.0,1.0
2010-12-08,18.27,18.39,18.14,18.3,276200,9.83787692859014,9.90249352582226,9.76787561492201,9.85403107789817,512933.231085171,0.0,1.0
2010-12-09,18.42,18.49,18.09,18.37,242000,9.91864767513029,9.95634069018236,9.74095203274196,9.89172409295024,449420.137301272,0.0,1.0
2010-12-10,18.78,18.79,18.19,18.5,309300,10.1124974668266,10.1178821832627,9.79479919710206,9.96172540661837,574403.506063158,0.0,1.0
2010-12-13,18.46,18.9695,18.46,18.95,167800,9.94018654087433,10.214537843289,9.94018654087433,10.2040376462388,311622.723302287,0.0,1.0
2010-12-14,18.64,19.0,18.48,18.56,208800,10.0371114367225,10.2309612284189,9.95095597374635,9.99403370523443,387764.151522751,0.0,1.0
2010-12-15,18.23,18.88,18.2,18.56,252200,9.8701852272062,10.2221117438098,9.85394246490142,10.0488556125588,465807.469076381,0.1,1.0
2010-12-16,18.16,18.49,18.026,18.24,266000,9.83228544849504,10.0109558338477,9.75973444353368,9.8755994813078,491295.74454527,0.0,1.0
2010-12-17,18.17,18.5,18.12,18.21,586900,9.83769970259664,10.0163700879492,9.81062843208867,9.85935671900302,1083990.49802112,0.0,1.0
2010-12-20,18.16,18.36,18.11,18.26,225200,9.83228544849504,9.94057053052693,9.80521417798707,9.88642798951099,415939.104028552,0.0,1.0
2010-12-21,18.79,18.9,18.22,18.23,285600,10.1733834568955,10.232940252013,9.86477097310461,9.8701852272062,527496.483617026,0.0,1.0
2010-12-22,19.41,19.57,18.81,18.84,315400,10.5090672111943,10.5956952768198,10.1842119650987,10.2004547274034,582536.382817964,0.0,1.0
2010-12-23,18.94,19.45,18.85,19.45,141000,10.2545972684194,10.5307242276007,10.205868981505,10.5307242276007,260423.684138658,0.0,1.0
2010-12-27,19.08,19.11,18.78,18.95,76100,10.3303968258417,10.3466395881465,10.1679692027939,10.260011522521,140554.910375545,0.0,1.0
2010-12-28,19.13,19.32,19.02,19.15,88400,10.3574680963497,10.46033892428,10.2979113012321,10.3682966045529,163272.721119556,0.0,1.0
2010-12-29,18.9,19.2,18.88,19.14,74900,10.232940252013,10.3953678750608,10.2221117438098,10.3628823504513,138338.538595642,0.0,1.0
2010-12-30,18.91,19.02,18.77,18.86,116900,10.2383545061146,10.2979113012321,10.1625549486923,10.2112832356066,215911.550892264,0.0,1.0
2010-12-31,18.48,18.94,18.46,18.89,151700,10.0055415797461,10.2545972684194,9.99471307154287,10.2275259979114,280186.332509463,0.0,1.0
2011-01-03,18.91,19.25,18.2,18.71,203000,10.2383545061146,10.4224391455688,9.85394246490142,10.1300694240827,374936.226100338,0.0,1.0
2011-01-04,18.29,19.03,18.06,19.0,305100,9.90267075181577,10.3033255553337,9.7781429074791,10.287082793029,563512.525040459,0.0,1.0
2011-01-05,18.48,18.5,18.12,18.28,239600,10.0055415797461,10.0163700879492,9.81062843208867,9.89725649771417,442535.565387392,0.0,1.0
2011-01-06,18.42,18.62,18.35,18.43,289600,9.97305605513649,10.0813411371684,9.93515627642533,9.97847030923809,534884.389550039,0.0,1.0
2011-01-07,17.62,18.47,17.59,18.47,301300,9.53991572700896,10.0001273256445,9.52367296470418,10.0001273256445,556494.014404097,0.0,1.0
2011-01-10,17.51,17.695,17.11,17.59,354700,9.48035893189142,9.58052263277091,9.26378876782765,9.52367296470418,655122.558609802,0.0,1.0
2011-01-11,17.6,17.83,17.41,17.6,142300,9.52908721880577,9.65361506314243,9.42621639087548,9.52908721880577,262824.753566887,0.0,1.0
2011-01-12,17.66,17.83,17.55,17.75,183400,9.56157274341533,9.65361506314243,9.5020159482978,9.61030103032968,338735.487028581,0.0,1.0
2011-01-13,17.48,17.6899,17.44,17.68,140500,9.46411616958664,9.5777613631791,9.44245915318026,9.57240125161852,259500.195897032,0.0,1.0
2011-01-14,18.59,18.6,17.41,17.41,381200,10.0650983748636,10.0705126289652,9.42621639087548,9.42621639087548,704067.435416003,0.0,1.0
2011-01-18,18.49,18.55,18.2001,18.5,219800,10.0109558338477,10.0434413584572,9.85399660744244,10.0163700879492,405965.431018985,0.0,1.0
2011-01-19,18.21,18.58,18.19,18.43,291200,9.85935671900302,10.059684120762,9.84852821079983,9.97847030923809,537839.551923243,0.0,1.0
2011-01-20,17.88,18.41,17.88,18.07,220600,9.68068633365041,9.9676418010349,9.68068633365041,9.7835571615807,407443.012205589,0.0,1.0
2011-01-21,18.01,18.22,17.891,17.97,176300,9.75107163697113,9.86477097310461,9.68664201316216,9.72941462056475,325621.953997486,0.0,1.0
2011-01-24,17.9,18.09,17.74,17.94,98200,9.69151484185359,9.79438566978388,9.60488677622809,9.71317185825997,181373.090655434,0.0,1.0
2011-01-25,17.96,17.98,17.57,17.75,190200,9.72400036646316,9.73482887466635,9.51284445650099,9.61030103032968,351294.927114701,0.0,1.0
2011-01-26,18.09,18.25,17.71,17.98,163200,9.79438566978388,9.88101373540939,9.58864401392331,9.73482887466635,301426.562066873,0.0,1.0
2011-01-27,17.33,17.84,16.94,17.5,527900,9.38290235806273,9.65902931724403,9.17174644810055,9.47494467778983,975018.885509203,0.0,1.0
2011-01-28,16.9,17.38,16.69,17.37,444700,9.15008943169417,9.4099736285707,9.0363900955607,9.4045593744691,821350.442102563,0.0,1.0
2011-01-31,16.9,17.1,16.64,16.94,476500,9.15008943169417,9.25837451372606,9.00931882505273,9.17174644810055,880084.294270006,0.0,1.0
2011-02-01,17.39,17.54,16.783,16.96,534300,9.41538788267229,9.4966016941962,9.08674265870552,9.18257495630374,986839.535002023,0.0,1.0
2011-02-02,17.4,17.55,17.26,17.27,336200,9.42080213677388,9.5020159482978,9.34500257935157,9.35041683345316,620953.493669624,0.0,1.0
2011-02-03,17.335,17.56,17.22,17.32,208800,9.38560948511352,9.50743020239939,9.32334556294519,9.37748810396113,385648.689703205,0.0,1.0
2011-02-04,17.41,17.54,17.16,17.39,195100,9.42621639087548,9.4966016941962,9.29086003833562,9.41538788267229,360345.11188264,0.0,1.0
2011-02-07,17.43,17.92,17.35,17.4,114800,9.43704489907867,9.70234335005678,9.39373086626592,9.42080213677388,212032.900277432,0.0,1.0
2011-02-08,17.4325,17.49,17.26,17.38,97700,9.43839846260407,9.46953042368823,9.34500257935157,9.4099736285707,180449.602413808,0.0,1.0
2011-02-09,17.4,17.72,17.25,17.35,126300,9.42080213677388,9.5940582680249,9.33958832524997,9.39373086626592,233273.129834841,0.0,1.0
2011-02-10,17.16,17.56,17.05,17.3,157800,9.29086003833562,9.50743020239939,9.23130324321809,9.36665959575794,291452.889057307,0.0,1.0
2011-02-11,17.75,17.86,17.09,17.12,267500,9.61030103032968,9.66985782544722,9.25296025962447,9.26920302192925,494066.20927015,0.0,1.0
2011-02-14,17.64,17.75,17.23,17.68,89500,9.55074423521215,9.61030103032968,9.32875981704678,9.57240125161852,165304.395251134,0.0,1.0
2011-02-15,17.1,17.7,17.1,17.56,246400,9.25837451372606,9.58322975982171,9.25837451372606,9.50743020239939,455095.005473514,0.0,1.0
2011-02-16,17.37,17.43,17.12,17.2,110200,9.4045593744691,9.43704489907867,9.26920302192925,9.312517054742,203536.808454469,0.0,1.0
2011-02-17,17.26,17.41,17.12,17.3,182800,9.34500257935157,9.42621639087548,9.26920302192925,9.36665959575794,337627.301138629,0.0,1.0
2011-02-18,17.56,17.65,17.36,17.39,145500,9.50743020239939,9.55615848931374,9.39914512036751,9.41538788267229,268735.078313296,0.0,1.0
2011-02-22,16.9,17.465,16.88,17.35,244500,9.15008943169417,9.45599478843425,9.13926092349099,9.39373086626592,451585.750155333,0.0,1.0
2011-02-23,16.61,17.3,16.52,16.95,228900,8.99307606274794,9.36665959575794,8.9443477758336,9.17716070220215,422772.917016588,0.0,1.0
2011-02-24,16.42,16.85,16.4,16.68,227400,8.89020523481766,9.12301816118621,8.87937672661447,9.0309758414591,420002.452291708,0.0,1.0
2011-02-25,16.98,16.98,16.5,16.6,185500,9.19340346450693,9.19340346450693,8.93351926763041,8.98766180864635,342614.137643412,0.0,1.0
2011-02-28,16.93,17.22,16.8,17.02,193000,9.16633219399896,9.32334556294519,9.09594689067823,9.21506048091331,356466.461267809,0.0,1.0
2011-03-01,16.66,17.13,16.52,17.03,172100,9.02014733325592,9.27461727603084,8.9443477758336,9.2204747350149,317864.652767823,0.0,1.0
2011-03-02,16.56,16.64,16.4,16.54,178200,9.0309758414591,9.07460374407485,8.94372003622761,9.02006886580517,326763.358888935,0.12,1.0
2011-03-03,17.08,17.155,16.66,16.75,205700,9.31455720846144,9.3554583671637,9.08551071972878,9.1345921101715,377189.803161918,0.0,1.0
2011-03-04,16.77,17.0799,16.55,17.03,192400,9.14549908582543,9.31450267358317,9.02552235363214,9.2872897693266,352801.741022621,0.0,1.0
2011-03-07,16.39,16.95,16.39,16.88,180900,8.93826654840065,9.24366186671086,8.93826654840065,9.20548745192208,331714.3188721,0.0,1.0
2011-03-08,16.71,16.87,16.4,16.44,252800,9.11277815886362,9.20003396409511,8.94372003622761,8.96553398753549,463556.54953492,0.0,1.0
2011-03-09,16.64,16.72,16.51,16.7,93700,9.07460374407485,9.11823164669059,9.00370840232426,9.10732467103666,171816.648304676,0.0,1.0
2011-03-10,16.2,16.5,16.2,16.46,290000,8.83465027968825,8.99825491449729,8.83465027968825,8.97644096318942,531769.775969647,0.0,1.0
2011-03-11,16.06,16.24,16.05,16.17,199800,8.7583014501107,8.85646423099613,8.75284796228373,8.81828981620735,366371.03875426,0.0,1.0
2011-03-14,15.96,16.06,15.87,16.0,134100,8.70376657184102,8.7583014501107,8.65468518139831,8.72558052314889,245897.679163895,0.0,1.0
2011-03-15,15.91,15.94,15.6,15.6,212000,8.67649913270618,8.69285959618708,8.50744101007017,8.50744101007017,388742.043122638,0.0,1.0
2011-03-16,15.65,15.94,15.65,15.91,215400,8.53470844920501,8.69285959618708,8.53470844920501,8.67649913270618,394976.585323662,0.0,1.0
2011-03-17,15.84,15.98,15.745,15.94,201000,8.6383247179174,8.71467354749496,8.58651658356121,8.69285959618708,368571.465413445,0.0,1.0
2011-03-18,16.18,16.19,15.88,15.99,338300,8.82374330403432,8.82919679186129,8.66013866922528,8.72012703532192,620336.949001833,0.0,1.0
2011-03-21,16.25,16.55,16.14,16.38,199800,8.86191771882309,9.02552235363214,8.80192935272645,8.93281306057368,366371.03875426,0.0,1.0
2011-03-22,16.25,16.46,16.2,16.27,146400,8.86191771882309,8.97644096318942,8.83465027968825,8.87282469447703,268452.052420539,0.0,1.0
2011-03-23,16.08,16.23,15.95,16.19,265600,8.76920842576464,8.85101074316916,8.69831308401405,8.82919679186129,487027.76723289,0.0,1.0
2011-03-24,16.1,16.36,16.02,16.16,100600,8.78011540141858,8.92190608491974,8.73648749880283,8.81283632838038,184469.101594988,0.0,1.0
2011-03-25,16.19,16.4,16.06,16.19,210900,8.82919679186129,8.94372003622761,8.7583014501107,8.82919679186129,386724.985351719,0.0,1.0
2011-03-28,16.18,16.27,16.0,16.23,253700,8.82374330403432,8.87282469447703,8.72558052314889,8.85101074316916,465206.869529308,0.0,1.0
2011-03-29,16.29,16.34,16.13,16.13,148300,8.88373167013097,8.91099910926581,8.79647586489948,8.79647586489948,271936.061297581,0.0,1.0
2011-03-30,16.4,16.52,16.22,16.3,255100,8.94372003622761,9.00916189015123,8.84555725534219,8.88918515795794,467774.033965024,0.0,1.0
2011-03-31,16.69,16.73,16.32,16.32,242400,9.10187118320969,9.12368513451756,8.90009213361187,8.90009213361187,444486.185155319,0.0,1.0
2011-04-01,16.8,17.09,16.6899,16.77,192100,9.16185954930634,9.32001069628841,9.10181664833142,9.14549908582543,352251.634357825,0.0,1.0
2011-04-04,16.79,16.89,16.71,16.8,216800,9.15640606147937,9.21094093974905,9.11277815886362,9.16185954930634,397543.749759377,0.0,1.0
2011-04-05,16.82,17.02,16.73,16.73,137200,9.17276652496027,9.28183628149963,9.12368513451756,9.12368513451756,251582.114700123,0.0,1.0
2011-04-06,17.2,17.24,16.82,16.89,126100,9.37999906238506,9.40181301369293,9.17276652496027,9.21094093974905,231228.168102664,0.0,1.0
2011-04-07,16.9,17.22,16.87,17.22,150200,9.21639442757602,9.390906038039,9.20003396409511,9.390906038039,275420.070174624,0.0,1.0
2011-04-08,16.58,17.0,16.55,17.0,146600,9.04188281711304,9.2709293058457,9.02552235363214,9.2709293058457,268818.79019707,0.0,1.0
2011-04-11,16.52,16.66,16.42,16.55,137500,9.00916189015123,9.08551071972878,8.95462701188155,9.02552235363214,252132.221364919,0.0,1.0
2011-04-12,16.4,16.51,16.34,16.43,170000,8.94372003622761,9.00370840232426,8.91099910926581,8.96008049970852,311727.110051172,0.0,1.0
2011-04-13,16.27,16.63,16.13,16.46,194400,8.87282469447703,9.06915025624788,8.79647586489948,8.97644096318942,356469.118787929,0.0,1.0
2011-04-14,16.41,16.45,16.11,16.15,168900,8.94917352405458,8.97098747536245,8.78556888924554,8.80738284055341,309710.052280253,0.0,1.0
2011-04-15,16.4,16.62,16.38,16.38,365600,8.94372003622761,9.06369676842091,8.93281306057368,8.93281306057368,670396.655498286,0.0,1.0
2011-04-18,16.27,16.42,16.12,16.21,201300,8.87282469447703,8.95462701188155,8.79102237707251,8.84010376751522,369121.572078241,0.0,1.0
2011-04-19,16.13,16.4,16.09,16.37,143500,8.79647586489948,8.94372003622761,8.77466191359161,8.92735957274671,263134.354660842,0.0,1.0
2011-04-20,16.3,16.34,16.14,16.33,213800,8.88918515795794,8.91099910926581,8.80192935272645,8.90554562143884,392042.683111415,0.0,1.0
2011-04-21,16.28,16.39,16.159,16.39,99700,8.878278182304,8.93826654840065,8.81229097959768,8.93826654840065,182818.781600599,0.0,1.0
2011-04-25,16.21,16.41,16.17,16.19,95300,8.84010376751522,8.94917352405458,8.81828981620735,8.82919679186129,174750.550516922,0.0,1.0
2011-04-26,16.5,16.69,16.23,16.23,116300,8.99825491449729,9.10187118320969,8.85101074316916,8.85101074316916,213258.017052655,0.0,1.0
2011-04-27,16.79,16.8,16.4,16.45,144000,9.15640606147937,9.16185954930634,8.94372003622761,8.97098747536245,264051.199102169,0.0,1.0
2011-04-28,16.6,17.24,13.95,16.84,528500,9.05278979276698,9.40181301369293,7.60761551862044,9.18367350061421,969104.574482615,0.0,1.0
2011-04-29,16.48,16.72,16.46,16.72,255000,8.98734793884336,9.11823164669059,8.97644096318942,9.11823164669059,467590.665076758,0.0,1.0
2011-05-02,16.33,16.6,16.31,16.6,198000,8.90554562143884,9.05278979276698,8.8946386457849,9.05278979276698,363070.398765483,0.0,1.0
2011-05-03,16.33,16.51,16.25,16.33,203000,8.90554562143884,9.00370840232426,8.86191771882309,8.90554562143884,372238.843178753,0.0,1.0
2011-05-04,16.2,16.37,16.2,16.31,171200,8.83465027968825,8.92735957274671,8.83465027968825,8.8946386457849,313927.536710357,0.0,1.0
2011-05-05,16.12,16.42,16.09,16.15,271100,8.79102237707251,8.95462701188155,8.77466191359161,8.80738284055341,497113.056087487,0.0,1.0
2011-05-06,16.2,16.31,16.11,16.31,313500,8.83465027968825,8.8946386457849,8.78556888924554,8.8946386457849,574861.464712015,0.0,1.0
2011-05-09,16.24,16.28,16.1,16.17,141000,8.85646423099613,8.878278182304,8.78011540141858,8.81828981620735,258550.132454207,0.0,1.0
2011-05-10,16.55,16.56,16.3,16.34,120700,9.02552235363214,9.0309758414591,8.88918515795794,8.91099910926581,221326.248136332,0.0,1.0
2011-05-11,16.56,16.65,16.48,16.49,219100,9.0309758414591,9.08005723190182,8.98734793884336,8.99280142667033,401761.234189482,0.0,1.0
2011-05-12,16.86,16.91,16.47,16.47,169000,9.19458047626815,9.22184791540299,8.98189445101639,8.98189445101639,309893.421168518,0.0,1.0
2011-05-13,16.57,16.87,16.52,16.87,170000,9.03642932928607,9.20003396409511,9.00916189015123,9.20003396409511,311727.110051172,0.0,1.0
2011-05-16,16.43,16.62,16.41,16.47,150000,8.96008049970852,9.06369676842091,8.94917352405458,8.98189445101639,275053.332398093,0.0,1.0
2011-05-17,16.49,16.59,16.34,16.39,222000,8.99280142667033,9.04733630494001,8.91099910926581,8.93826654840065,407078.931949178,0.0,1.0
2011-05-18,16.73,16.74,16.44,16.51,193100,9.12368513451756,9.12913862234453,8.96553398753549,9.00370840232426,354085.323240479,0.0,1.0
2011-05-19,16.705,16.85,16.6,16.78,191100,9.11005141495014,9.18912698844118,9.05278979276698,9.1509525736524,350417.945475171,0.0,1.0
2011-05-20,16.56,16.77,16.51,16.59,272600,9.0309758414591,9.14549908582543,9.00370840232426,9.04733630494001,499863.589411468,0.0,1.0
2011-05-23,16.3,16.52,16.28,16.31,227800,8.88918515795794,9.00916189015123,8.878278182304,8.8946386457849,417714.327468571,0.0,1.0
2011-05-24,16.14,16.38,16.08,16.34,154100,8.80192935272645,8.93281306057368,8.76920842576464,8.91099910926581,282571.456816974,0.0,1.0
2011-05-25,16.06,16.22,16.0,16.08,158200,8.7583014501107,8.84555725534219,8.72558052314889,8.76920842576464,290089.581235856,0.0,1.0
2011-05-26,15.94,16.06,15.86,15.99,344500,8.69285959618708,8.7583014501107,8.64923169357134,8.72012703532192,631705.820074288,0.0,1.0
2011-05-27,15.94,16.06,15.9,16.0,148800,8.69285959618708,8.7583014501107,8.67104564487921,8.72558052314889,272852.905738909,0.0,1.0
2011-05-31,16.0,16.16,15.98,16.07,439500,8.72558052314889,8.81283632838038,8.71467354749496,8.76375493793767,805906.263926413,0.0,1.0
2011-06-01,15.31,15.97,15.27,15.92,409200,8.41473171701171,8.77748305164449,8.39274678764003,8.75000188992988,744510.010620376,0.12,1.0
2011-06-02,15.31,15.47,15.21,15.36,199800,8.41473171701171,8.50267143449845,8.35976939358251,8.44221287872632,363521.750053644,0.0,1.0
2011-06-03,15.04,15.5755,15.0,15.12,265000,8.26633344375285,8.56065668571626,8.24434851438117,8.31030330249622,482148.467288366,0.0,1.0
2011-06-06,15.66,15.97,15.51,15.9,719300,8.60709984901394,8.77748305164449,8.52465636387013,8.73900942524404,1308714.68875669,0.0,1.0
2011-06-07,15.57,15.9,15.55,15.82,216700,8.55763375792765,8.73900942524404,8.54664129324181,8.69503956650067,394270.086269392,0.0,1.0
2011-06-08,15.5,15.72,15.41,15.49,462200,8.51916013152721,8.64007724307146,8.46969404044092,8.51366389918429,840939.704078048,0.0,1.0
2011-06-09,15.76,15.84,15.48,15.6,356400,8.66206217244315,8.70603203118652,8.50816766684137,8.57412245495642,648444.202798391,0.0,1.0
2011-06-10,15.47,15.83,15.41,15.72,396500,8.50267143449845,8.70053579884359,8.46969404044092,8.64007724307146,721403.272754102,0.0,1.0
2011-06-13,15.5,15.71,15.33,15.68,307200,8.51916013152721,8.63458101072855,8.42572418169756,8.61809231369978,558928.336418815,0.0,1.0
2011-06-14,15.61,15.83,15.51,15.61,444600,8.57961868729934,8.70053579884359,8.52465636387013,8.57961868729934,808917.768137387,0.0,1.0
2011-06-15,15.4,15.55,15.34,15.47,269000,8.464197808098,8.54664129324181,8.43122041404048,8.50267143449845,489426.180002153,0.0,1.0
2011-06-16,15.54,15.59,15.25,15.38,365900,8.54114506089889,8.5686262226135,8.38175432295419,8.45320534341216,665728.770493635,0.0,1.0
2011-06-17,15.82,15.98,15.62,15.62,565900,8.69503956650067,8.78297928398741,8.58511491964226,8.58511491964226,1029614.40618297,0.0,1.0
2011-06-20,16.03,16.04,15.68,15.76,391300,8.81046044570201,8.81595667804493,8.61809231369978,8.66206217244315,711942.24622618,0.0,1.0
2011-06-21,16.1,16.19,15.93,16.12,240200,8.84893407210246,8.89840016318874,8.7554981222728,8.8599265367883,437026.648462889,0.0,1.0
2011-06-22,15.82,16.2,15.8,15.99,269000,8.69503956650067,8.90389639553166,8.68404710181483,8.78847551633033,489426.180002153,0.0,1.0
2011-06-23,15.69,15.78,15.31,15.68,316600,8.6235885460427,8.67305463712899,8.41473171701171,8.61809231369978,576030.961296214,0.0,1.0
2011-06-24,15.77,15.86,15.57,15.7,297900,8.66755840478607,8.71702449587236,8.55763375792765,8.62908477838562,542007.654359262,0.0,1.0
2011-06-27,16.07,16.25,15.66,15.73,173400,8.83244537507369,8.93137755724627,8.60709984901394,8.64557347541439,315488.846142652,0.0,1.0
2011-06-28,16.24,16.25,15.96,16.06,458900,8.92588132490335,8.93137755724627,8.77198681930157,8.82694914273077,834935.591089174,0.0,1.0
2011-06-29,16.45,16.5,16.22,16.32,309800,9.04130220410468,9.06878336581929,8.9148888602175,8.96985118364671,563658.849682777,0.0,1.0
2011-06-30,16.69,16.75,16.445,16.53,206000,9.17321178033478,9.20618917439231,9.03855408793322,9.08527206284805,374802.204760013,0.0,1.0
2011-07-01,16.93,17.03,16.63,16.73,186300,9.30512135656488,9.36008367999409,9.14023438627726,9.19519670970647,338959.469644614,0.0,1.0
2011-07-05,16.76,16.94,16.6,16.94,188600,9.21168540673523,9.3106175889078,9.12374568924849,9.3106175889078,343144.154455041,0.0,1.0
2011-07-06,16.9,16.9,16.5733,16.74,134000,9.28863265953612,9.28863265953612,9.1090707488929,9.20069294204938,243803.375911853,0.0,1.0
2011-07-07,17.12,17.21,16.82,17.0,183200,9.40954977108037,9.45901586216666,9.24466280079275,9.34359498296532,333319.242291429,0.0,1.0
2011-07-08,16.78,16.93,16.72,16.92,258600,9.22267787142107,9.30512135656488,9.18970047736354,9.29962512422196,470504.126946308,0.0,1.0
2011-07-11,16.47,16.63,16.45,16.63,157900,9.05229466879052,9.14023438627726,9.04130220410468,9.14023438627726,287287.709376729,0.0,1.0
2011-07-12,16.55,16.85,16.38,16.41,189000,9.09626452753389,9.26115149782151,9.00282857770424,9.019317274733,343871.92572642,0.0,1.0
2011-07-13,16.66,16.845,16.4927,16.62,205500,9.15672308330602,9.25840338165005,9.06477111620895,9.13473815393434,373892.49067079,0.0,1.0
2011-07-14,16.3,16.71,16.2,16.66,214000,8.95885871896087,9.18420424502062,8.90389639553166,9.15672308330602,389357.630187586,0.0,1.0
2011-07-15,16.21,16.39,16.1,16.33,237800,8.90939262787458,9.00832481004716,8.84893407210246,8.97534741598963,432660.020834617,0.0,1.0
2011-07-18,16.01,16.19,15.8,16.14,188000,8.79946798101617,8.89840016318874,8.68404710181483,8.87091900147414,342052.497547973,0.0,1.0
2011-07-19,16.55,16.55,15.91,16.16,188300,9.09626452753389,9.09626452753389,8.74450565758696,8.88191146615998,342598.326001507,0.0,1.0
2011-07-20,16.53,16.68,16.41,16.53,158600,9.08527206284805,9.16771554799186,9.019317274733,9.08527206284805,288561.309101641,0.0,1.0
2011-07-21,16.81,16.88,16.52,16.62,178100,9.23916656844983,9.27764019485027,9.07977583050513,9.13473815393434,324040.158581351,0.0,1.0
2011-07-22,16.61,16.78,16.22,16.78,299500,9.12924192159142,9.22267787142107,8.9148888602175,9.22267787142107,544918.739444776,0.0,1.0
2011-07-25,16.52,16.64,16.25,16.43,282500,9.07977583050513,9.14573061862018,8.93137755724627,9.03030973941884,513988.460411183,0.0,1.0
2011-07-26,16.27,16.56,16.26,16.49,192300,8.94237002193211,9.10176075987681,8.93687378958919,9.06328713347636,349876.038715294,0.0,1.0
2011-07-27,15.76,16.25,15.72,16.23,333400,8.66206217244315,8.93137755724627,8.64007724307146,8.92038509256042,606597.354694118,0.0,1.0
2011-07-28,15.37,15.81,15.29,15.81,419100,8.44770911106924,8.68954333415775,8.40373925232587,8.68954333415775,762522.349586997,0.0,1.0
2011-07-29,16.01,16.13,15.21,15.21,573100,8.79946798101617,8.86542276913122,8.35976939358251,8.35976939358251,1042714.28906778,0.0,1.0
2011-08-01,16.01,16.19,15.83,16.19,346800,8.79946798101617,8.89840016318874,8.70053579884359,8.89840016318874,630977.692285303,0.0,1.0
2011-08-02,15.85,16.05,15.76,15.91,1047000,8.71152826352944,8.82145291038785,8.66206217244315,8.74450565758696,1904941.30283366,0.0,1.0
2011-08-03,15.82,15.89,15.49,15.89,493500,8.69503956650067,8.73351319290112,8.51366389918429,8.73351319290112,897887.80606343,0.0,1.0
2011-08-04,15.23,15.78,15.21,15.65,592700,8.37076185826835,8.67305463712899,8.35976939358251,8.60160361667102,1078375.08136534,0.0,1.0
2011-08-05,15.2,15.7,15.09,15.38,599500,8.35427316123958,8.62908477838562,8.29381460546746,8.45320534341216,1090747.19297878,0.0,1.0
2011-08-08,14.22,15.55,14.19,14.84,990100,7.81564239163335,8.54664129324181,7.79915369460459,8.15640879689444,1801415.83948004,0.0,1.0
2011-08-09,15.51,15.59,14.01,14.54,774500,8.52465636387013,8.5686262226135,7.70022151243201,7.99152182660681,1409147.12420694,0.0,1.0
2011-08-10,14.24,15.89,14.21,15.89,630400,7.82663485631919,8.73351319290112,7.81014615929043,8.73351319290112,1146967.52369278,0.0,1.0
2011-08-11,14.64,14.87,14.11,14.39,473800,8.04648415003602,8.1728974939232,7.75518383586122,7.909078341463,862045.07094803,0.0,1.0
2011-08-12,14.62,14.98,14.4,14.79,462100,8.03549168535018,8.23335604969533,7.91457457380592,8.12892763517983,840757.761260204,0.0,1.0
2011-08-15,15.05,15.07,14.8,14.8,256600,8.27182967609577,8.28282214078162,8.13442386752275,8.13442386752275,466865.270589414,0.0,1.0
2011-08-16,15.2,15.34,14.93,14.95,364500,8.35427316123958,8.43122041404048,8.20587488798072,8.21686735266656,663181.57104381,0.0,1.0
2011-08-17,15.33,15.47,15.09,15.3,326000,8.42572418169756,8.50267143449845,8.29381460546746,8.40923548466879,593133.586173612,0.0,1.0
2011-08-18,14.57,14.94,14.42,14.94,817400,8.00801052363558,8.21137112032364,7.92556703849176,8.21137112032364,1487200.5930623,0.0,1.0
2011-08-19,14.27,14.92,14.21,14.26,716600,7.84312355334795,8.2003786556378,7.81014615929043,7.83762732100503,1303802.23267488,0.0,1.0
2011-08-22,14.46,14.65,14.23,14.62,345500,7.94755196786345,8.05198038237894,7.82113862397627,8.03549168535018,628612.435653323,0.0,1.0
2011-08-23,15.48,15.48,14.37,14.53,414300,8.50816766684137,8.50816766684137,7.89808587677716,7.98602559426389,753789.094330453,0.0,1.0
2011-08-24,16.0,16.05,15.42,15.42,358200,8.79397174867325,8.82145291038785,8.47519027278384,8.47519027278384,651719.173519595,0.0,1.0
2011-08-25,15.83,17.05,15.58,16.29,449000,8.70053579884359,9.37107614467993,8.56312999027057,8.95336248661795,816923.252122553,0.0,1.0
2011-08-26,15.97,16.22,15.23,15.64,312000,8.77748305164449,8.9148888602175,8.37076185826835,8.5961073843281,567661.591675359,0.0,1.0
2011-08-29,16.84,16.86,15.99,16.2,263000,9.25565526547859,9.26664773016443,8.78847551633033,8.90389639553166,478509.610931473,0.0,1.0
2011-08-30,16.29,16.83,16.16,16.6,482300,8.95336248661795,9.25015903313567,8.88191146615998,9.12374568924849,877510.210464827,0.0,1.0
2011-08-31,15.97,16.17,15.75,16.13,365400,8.92588132490335,9.03766443479569,8.80291990402177,9.01530781281722,653766.030220348,0.27,1.0
2011-09-01,15.27,16.1,15.185,15.89,451500,8.53464044028016,8.99854034633337,8.48713261857591,8.88116808094641,807814.347686062,0.0,1.0
2011-09-02,14.71,15.28,14.64,14.92,449800,8.22164773258161,8.54022959577477,8.18252364411929,8.33901999796856,804772.743276169,0.0,1.0
2011-09-06,14.88,14.93,14.24,14.24,415400,8.31666337599009,8.34460915346318,7.95895742433461,7.95895742433461,743224.98345247,0.0,1.0
2011-09-07,15.45,15.47,14.9626,14.99,500500,8.63524523918326,8.6464235501725,8.36282980037563,8.37814408643088,895484.121853542,0.0,1.0
2011-09-08,15.22,15.7,15.1,15.28,395500,8.50669466280707,8.77497412654869,8.43962479687167,8.54022959577477,707620.320066086,0.0,1.0
2011-09-09,14.62,15.22,14.48,15.01,311600,8.17134533313005,8.50669466280707,8.09309715620541,8.38932239742011,557508.196542585,0.0,1.0
2011-09-12,14.93,15.04,14.35,14.78,197700,8.34460915346318,8.40608986390396,8.02043813477539,8.26077182104392,353720.701079811,0.0,1.0
2011-09-13,15.13,15.4,14.82,14.96,281200,8.45639226335552,8.60729946171018,8.28312844302239,8.36137661994703,503117.152977454,0.0,1.0
2011-09-14,15.33,15.48,14.92,15.27,257600,8.56817537324786,8.65201270566711,8.33901999796856,8.53464044028016,460892.527051893,0.0,1.0
2011-09-15,15.46,15.46,15.04,15.44,187500,8.64083439467788,8.64083439467788,8.40608986390396,8.62965608368865,335471.074620458,0.0,1.0
2011-09-16,15.39,15.73,15.11,15.63,364400,8.60171030621556,8.79174159303254,8.44521395236628,8.73585003808637,651976.851155706,0.0,1.0
2011-09-19,14.89,15.14,14.72,15.11,193500,8.32225253148471,8.46198141885014,8.22723688807622,8.44521395236628,346206.149008312,0.0,1.0
2011-09-20,14.72,15.18,14.7,14.88,147100,8.22723688807622,8.4843380408286,8.21605857708699,8.31666337599009,263188.240408903,0.0,1.0
2011-09-21,13.62,14.75,13.53,14.66,436500,7.61242978366835,8.24400435456007,7.5621273842168,8.19370195510852,780976.661716426,0.0,1.0
2011-09-22,13.34,13.6,12.84,13.22,546100,7.45593342981908,7.60125147267912,7.17647565508823,7.38886356388367,977070.687201236,0.0,1.0
2011-09-23,13.66,13.75,13.27,13.34,298400,7.63478640564682,7.68508880509837,7.41680934135676,7.45593342981908,533891.032889304,0.0,1.0
2011-09-26,14.08,14.1,13.5001,13.8,185000,7.86953093642073,7.88070924740997,7.54541580928789,7.71303458257146,330998.126958852,0.0,1.0
2011-09-27,14.43,14.7688,14.17,14.4,367500,8.06515137873233,8.25451196688995,7.91983333587229,8.04838391224848,657523.306256097,0.0,1.0
2011-09-28,13.65,14.52,13.62,14.36,232200,7.6291972501522,8.11545377818388,7.61242978366835,8.02602729027001,415447.378809975,0.0,1.0
2011-09-29,14.29,14.32,13.75,14.04,171700,7.98690320180769,8.00367066829154,7.68508880509837,7.84717431444226,307202.045399107,0.0,1.0
2011-09-30,13.8,14.36,13.79,14.01,272100,7.71303458257146,8.02602729027001,7.70744542707684,7.83040684795841,486835.623489208,0.0,1.0
2011-10-03,13.4,14.07,13.13,13.71,493600,7.48946836278678,7.86394178092612,7.33856116443212,7.66273218311991,883138.786307509,0.0,1.0
2011-10-04,14.73,14.79,13.25,13.25,495900,8.23282604357084,8.26636097653854,7.40563103036752,7.40563103036752,887253.898156186,0.0,1.0
2011-10-05,15.03,15.13,14.32,14.66,349300,8.40050070840935,8.45639226335552,8.00367066829154,8.19370195510852,624960.247279605,0.0,1.0
2011-10-06,15.55,15.59,14.72,15.07,344300,8.69113679412943,8.7134934161079,8.22723688807622,8.42285733038782,616014.351956393,0.0,1.0
2011-10-07,14.65,15.57,14.6,15.57,289200,8.1881127996139,8.70231510511867,8.16016702214082,8.70231510511867,517430.585494594,0.0,1.0
2011-10-10,15.37,15.4,14.51,14.72,379200,8.59053199522633,8.60729946171018,8.10986462268927,8.22723688807622,678456.701312413,0.0,1.0
2011-10-11,15.84,15.94,15.15,15.2,300700,8.85322230347333,8.9091138584195,8.46757057434475,8.49551635181784,538006.144737982,0.0,1.0
2011-10-12,16.27,16.5,15.76,15.93,349100,9.09355598974186,9.22210656611805,8.80850905951639,8.90352470292488,624602.411466676,0.0,1.0
2011-10-13,15.42,16.14,15.28,16.14,245600,8.61847777269941,9.02089696831184,8.54022959577477,9.02089696831184,439422.378276184,0.0,1.0
2011-10-14,15.64,15.77,15.2,15.57,180900,8.74143919358099,8.81409821501101,8.49551635181784,8.70231510511867,323662.492793817,0.0,1.0
2011-10-17,14.88,15.61,14.8,15.45,239300,8.31666337599009,8.72467172709714,8.27195013203316,8.63524523918326,428150.550168936,0.0,1.0
2011-10-18,15.83,16.05,14.88,14.92,336800,8.84763314797871,8.97059456886028,8.31666337599009,8.33901999796856,602595.508971574,0.0,1.0
2011-10-19,15.98,16.22,15.56,15.82,401900,8.93147048039796,9.06561021226877,8.69672594962405,8.84204399248409,719071.066079797,0.0,1.0
2011-10-20,16.32,16.37,15.5,16.05,284000,9.12150176721494,9.14944754468803,8.66319101665635,8.97059456886028,508126.854358453,0.0,1.0
2011-10-21,16.69,16.8,16.165,16.53,1531600,9.32830052051577,9.38978123095656,9.03486985704838,9.2388740326019,2740306.65540636,0.0,1.0
2011-10-24,16.85,17.23,16.44,16.69,386300,9.41772700842964,9.63011491722509,9.18857163315035,9.32830052051577,691159.872671375,0.0,1.0
2011-10-25,15.96,16.8,15.85,16.51,389200,8.92029216940873,9.38978123095656,8.85881145896794,9.22769572161267,696348.491958838,0.0,1.0
2011-10-26,16.23,16.5,15.89,16.18,545300,9.07119936776339,9.22210656611805,8.88116808094641,9.0432535902903,975639.343949523,0.0,1.0
2011-10-27,17.06,17.28,16.2656,16.82,608600,9.5350992738166,9.65806069469817,9.09109676132423,9.40095954194579,1088894.37874139,0.0,1.0
2011-10-28,17.04,17.2,16.88,16.96,330600,9.52392096282736,9.61334745074124,9.43449447491349,9.47920771887043,591502.598770791,0.0,1.0
2011-10-31,16.4,16.94,16.39,16.75,240700,9.16621501117188,9.4680294078812,9.16062585567726,9.36183545348347,430655.400859435,0.0,1.0
2011-11-01,15.51,16.19,15.41,15.8,268000,8.66878017215097,9.04884274578492,8.6128886172048,8.83086568149486,479499.989324174,0.0,1.0
2011-11-02,16.37,16.4,15.61,15.8,216600,9.14944754468803,9.16621501117188,8.72467172709714,8.83086568149486,387536.185401553,0.0,1.0
2011-11-03,16.84,16.9,16.01,16.58,264600,9.41213785293503,9.44567278590273,8.94823794688182,9.26681981007498,473416.78050439,0.0,1.0
2011-11-04,16.39,16.66,16.19,16.66,141900,9.16062585567726,9.31153305403192,9.04884274578492,9.31153305403192,253884.509272762,0.0,1.0
2011-11-07,16.63,16.7,16.11,16.31,134000,9.29476558754807,9.33388967601039,9.00412950182798,9.11591261172032,239749.994662087,0.0,1.0
2011-11-08,16.77,16.86,16.24,16.7,229500,9.37301376447271,9.42331616392426,9.076788523258,9.33388967601039,410616.59533544,0.0,1.0
2011-11-09,15.62,16.56,15.6,16.33,290000,8.73026088259175,9.25564149908575,8.71908257160252,9.12709092270956,518861.928746308,0.0,1.0
2011-11-10,15.97,16.21,15.73,15.93,153300,8.92588132490335,9.06002105677416,8.79174159303254,8.90352470292488,274281.150609686,0.0,1.0
2011-11-11,16.5,16.57,16.1455,16.2,288700,9.22210656611805,9.26123065458037,9.02397100383387,9.05443190127954,516535.995962273,0.0,1.0
2011-11-14,15.84,16.47,15.77,16.41,233900,8.85322230347333,9.2053390996342,8.81409821501101,9.17180416666649,418488.983219867,0.0,1.0
2011-11-15,16.27,16.33,15.74,15.74,251100,9.09355598974186,9.12709092270956,8.79733074852716,8.79733074852716,449262.863131717,0.0,1.0
2011-11-16,15.93,16.6,15.88,16.11,191800,8.90352470292488,9.27799812106422,8.87557892545179,9.00412950182798,343164.54459842,0.0,1.0
2011-11-17,15.87,16.17,15.73,15.97,279600,8.86998976995718,9.03766443479569,8.79174159303254,8.92588132490335,500254.466474026,0.0,1.0
2011-11-18,16.05,16.08,15.79,15.9,313100,8.97059456886028,8.98736203534413,8.82527652600024,8.88675723644103,560191.965139548,0.0,1.0
2011-11-21,15.46,15.87,15.4,15.72,215500,8.64083439467788,8.86998976995718,8.60729946171018,8.78615243753792,385568.088430446,0.0,1.0
2011-11-22,15.35,15.74,15.25,15.43,143700,8.57935368423709,8.79733074852716,8.52346212929092,8.62406692819403,257105.031589119,0.0,1.0
2011-11-23,14.78,15.3,14.64,15.19,249700,8.26077182104392,8.55140790676401,8.18252364411929,8.48992719632322,446758.012441218,0.0,1.0
2011-11-25,14.51,15.1,14.5,14.72,88500,8.10986462268927,8.43962479687167,8.10427546719465,8.22723688807622,158342.347220856,0.0,1.0
2011-11-28,15.13,15.21,14.81,14.97,256200,8.45639226335552,8.50110550731246,8.27753928752777,8.36696577544165,458387.676361393,0.0,1.0
2011-11-29,14.88,15.24,14.81,15.09,180700,8.31666337599009,8.51787297379631,8.27753928752777,8.43403564137705,323304.656980889,0.0,1.0
2011-11-30,15.88,15.91,15.19,15.19,512500,9.02648612380645,9.04353867945596,8.63427734386776,8.63427734386776,901624.384990248,0.27,1.0
2011-12-01,15.65,15.98,15.53,15.78,164000,8.89574986382689,9.08332797597148,8.82753964122885,8.96964427164142,288519.803196879,0.0,1.0
2011-12-02,15.91,16.17,15.77,15.91,141500,9.04353867945596,9.19132749508504,8.96396008642492,9.04353867945596,248936.293611942,0.0,1.0
2011-12-05,16.1,16.21,15.88,16.21,198000,9.15153819856952,9.21406423595105,9.02648612380645,9.21406423595105,348334.884347452,0.0,1.0
2011-12-06,16.08,16.33,15.93,16.08,218800,9.14016982813651,9.28227445854908,9.05490704988897,9.14016982813651,384927.639874861,0.0,1.0
2011-12-07,16.4,16.45,15.69,15.96,265900,9.3220637550646,9.35048468114711,8.9184866046929,9.07195960553848,467789.11993933,0.0,1.0
2011-12-08,15.81,16.21,15.8,16.21,277000,8.98669682729093,9.21406423595105,8.98101264207443,9.21406423595105,487316.9846679,0.0,1.0
2011-12-09,16.53,16.65,15.88,15.93,230600,9.39595816287914,9.46416838547717,9.02648612380645,9.05490704988897,405686.991568295,0.0,1.0
2011-12-12,16.17,16.24,15.94,16.24,178500,9.19132749508504,9.23111679160055,9.06059123510547,9.23111679160055,314029.176040506,0.0,1.0
2011-12-13,15.8,16.5299,15.69,16.3,169900,8.98101264207443,9.39590132102697,8.9184866046929,9.26522190289957,298899.479043596,0.0,1.0
2011-12-14,15.62,16.16,15.6,15.6,231000,8.87869730817738,9.18564330986853,8.86732893774438,8.86732893774438,406390.698405361,0.0,1.0
2011-12-15,16.14,16.16,15.77,15.87,238200,9.17427493943553,9.18564330986853,8.96396008642492,9.02080193858995,419057.42147254,0.0,1.0
2011-12-16,16.24,16.79,16.06,16.31,659100,9.23111679160055,9.54374697850821,9.1288014577035,9.27090608811607,1159532.94077478,0.0,1.0
2011-12-19,15.74,16.55,15.7,16.37,224200,8.94690753077541,9.40732653331214,8.9241707899094,9.30501119941509,394427.682175246,0.0,1.0
2011-12-20,16.59,16.69,15.95,16.04,267800,9.43006327417815,9.48690512634318,9.06627542032197,9.1174330872705,471131.727415392,0.0,1.0
2011-12-21,16.71,16.79,16.19,16.68,177400,9.49827349677619,9.54374697850821,9.20269586551804,9.48122094112668,312093.982238575,0.0,1.0
2011-12-22,16.94,17.33,16.73,16.81,196000,9.62900975675575,9.85069298019936,9.50964186720919,9.55511534894121,344816.350162124,0.0,1.0
2011-12-23,16.88,17.01,16.74,17.0,97800,9.59490464545673,9.66879905327127,9.51532605242569,9.66311486805477,172056.321662529,0.0,1.0
2011-12-27,17.06,17.17,16.76,16.77,138200,9.69721997935378,9.75974601673532,9.5266944228587,9.5323786080752,243130.712206151,0.0,1.0
2011-12-28,16.58,17.25,16.54,17.08,179900,9.42437908896165,9.80521949846734,9.40164234809564,9.70858834978679,316492.149970235,0.0,1.0
2011-12-29,16.98,17.05,16.66,16.67,159200,9.65174649762176,9.69153579413728,9.46985257069367,9.47553675591018,280075.321152093,0.0,1.0
2011-12-30,16.64,17.06,16.61,16.92,165400,9.45848420026067,9.69721997935378,9.44143164461116,9.61764138632275,290982.777126609,0.0,1.0
2012-01-03,17.24,17.35,17.02,17.1,230600,9.79953531325083,9.86206135063237,9.67448323848777,9.7199567202198,405686.991568295,0.0,1.0
2012-01-04,17.11,17.23,16.85,17.06,151600,9.7256409054363,9.79385112803433,9.57785208980723,9.69721997935378,266704.891247847,0.0,1.0
2012-01-05,17.42,17.72,16.79,16.98,258700,9.90185064714789,10.072376203643,9.54374697850821,9.65174649762176,455122.39687215,0.0,1.0
2012-01-06,17.28,17.57,17.05,17.46,175800,9.82227205411685,9.98711342539543,9.69153579413728,9.9245873880139,309279.154890313,0.0,1.0
2012-01-09,17.47,17.55,17.15,17.39,167300,9.9302715732304,9.97574505496242,9.74837764630231,9.88479809149838,294325.38460267,0.0,1.0
2012-01-10,17.84,17.93,17.51,17.73,247500,10.140586426241,10.1917440931895,9.95300831409641,10.0780603888595,435418.605434315,0.0,1.0
2012-01-11,17.79,17.84,17.65,17.78,223100,10.1121655001585,10.140586426241,10.0325869071274,10.106481314942,392492.488373315,0.0,1.0
2012-01-12,17.9,17.94,17.52,17.89,163900,10.17469153754,10.197428278406,9.95869249931291,10.1690073523235,288343.876487613,0.0,1.0
2012-01-13,17.74,17.9,17.51,17.51,116100,10.083744574076,10.17469153754,9.95300831409641,9.95300831409641,204250.909458278,0.0,1.0
2012-01-17,17.55,18.0,17.48,17.85,229700,9.97574505496242,10.231533389705,9.9359557584469,10.1462706114575,404103.651184898,0.0,1.0
2012-01-18,17.86,17.8684,17.3015,17.51,112600,10.151954796674,10.1567295122559,9.83449305233233,9.95300831409641,198093.474633955,0.0,1.0
2012-01-19,17.83,18.0,17.52,18.0,136200,10.1349022410245,10.231533389705,9.95869249931291,10.231533389705,239612.178020823,0.0,1.0
2012-01-20,17.93,18.15,17.64,17.73,242500,10.1917440931895,10.3167961679526,10.0269027219109,10.0780603888595,426622.269970997,0.0,1.0
2012-01-23,17.71,18.04,17.64,17.89,133000,10.0666920184265,10.2542701305711,10.0269027219109,10.1690073523235,233982.523324298,0.0,1.0
2012-01-24,17.8,17.93,17.41,17.62,202100,10.117849685375,10.1917440931895,9.89616646193138,10.0155343514779,355547.879427374,0.0,1.0
2012-01-25,17.9,18.09,17.73,17.73,268700,10.17469153754,10.2826910566536,10.0780603888595,10.0780603888595,472715.06779879,0.0,1.0
2012-01-26,17.55,18.25,17.32,17.94,296900,9.97574505496242,10.3736380201176,9.84500879498286,10.197428278406,522326.399811912,0.0,1.0
2012-01-27,17.56,17.86,17.5,17.52,230200,9.98142924017892,10.151954796674,9.94732412887991,9.95869249931291,404983.28473123,0.0,1.0
2012-01-30,17.4,17.67,17.32,17.45,288700,9.89048227671488,10.0439552775605,9.84500879498286,9.91890320279739,507900.409652067,0.0,1.0
2012-01-31,17.38,17.63,17.24,17.56,274000,9.87911390628187,10.0212185366944,9.79953531325083,9.98142924017892,482039.183389908,0.0,1.0
2012-02-01,17.89,17.96,17.41,17.53,444700,10.1690073523235,10.208796648839,9.89616646193138,9.96437668452942,782346.076107637,0.0,1.0
2012-02-02,17.92,18.2,17.75,17.9,224600,10.186059907973,10.3452170940351,10.0894287592925,10.17469153754,395131.389012313,0.0,1.0
2012-02-03,18.28,18.39,18.1,18.25,391300,10.3906905757671,10.4532166131487,10.2883752418701,10.3736380201176,688401.213359385,0.0,1.0
2012-02-06,17.74,18.19,17.58,17.96,575000,10.083744574076,10.3395329088186,9.99279761061193,10.208796648839,1011578.57828174,0.0,1.0
2012-02-07,17.68,17.8692,17.59,17.69,203300,10.049639462777,10.1571842470732,9.99848179582843,10.0553236479935,357658.999938569,0.0,1.0
2012-02-08,17.7,17.93,17.5,17.72,177800,10.06100783321,10.1917440931895,9.94732412887991,10.072376203643,312797.68907564,0.0,1.0
2012-02-09,17.47,17.8687,17.44,17.79,170400,9.9302715732304,10.1569000378124,9.91321901758089,10.1121655001585,299779.112589928,0.0,1.0
2012-02-10,17.08,17.3,17.06,17.23,119900,9.70858834978679,9.83364042454985,9.69721997935378,9.79385112803433,210936.124410401,0.0,1.0
2012-02-13,17.3,17.35,17.15,17.3,156300,9.83364042454985,9.86206135063237,9.74837764630231,9.83364042454985,274973.446583367,0.0,1.0
2012-02-14,17.18,17.3,17.06,17.28,132100,9.76543020195182,9.83364042454985,9.69721997935378,9.82227205411685,232399.182940901,0.0,1.0
2012-02-15,17.11,17.29,17.02,17.23,218400,9.7256409054363,9.82795623933335,9.67448323848777,9.79385112803433,384223.933037795,0.0,1.0
2012-02-16,17.44,17.47,16.99,17.12,348400,9.91321901758089,9.9302715732304,9.65743068283826,9.7313250906528,612928.655084102,0.0,1.0
2012-02-17,17.39,17.51,17.32,17.41,241400,9.88479809149838,9.95300831409641,9.84500879498286,9.89616646193138,424687.076169065,0.0,1.0
2012-02-21,17.19,17.51,17.14,17.45,200500,9.77111438716832,9.95300831409641,9.74269346108581,9.91890320279739,352733.052079112,0.0,1.0
2012-02-22,16.77,17.2,16.76,17.13,190200,9.5323786080752,9.77679857238482,9.5266944228587,9.7370092758693,334612.601024674,0.0,1.0
2012-02-23,17.0,17.11,16.71,16.76,149800,9.66311486805477,9.7256409054363,9.49827349677619,9.5266944228587,263538.210481052,0.0,1.0
2012-02-24,16.81,17.0,16.7,16.99,145800,9.55511534894121,9.66311486805477,9.49258931155968,9.65743068283826,256501.142110396,0.0,1.0
2012-02-27,16.88,16.97,16.51,16.74,241700,9.59490464545673,9.64606231240526,9.38458979244613,9.51532605242569,425214.856296864,0.0,1.0
2012-02-28,16.83,17.05,16.7103,16.92,272700,9.56648371937422,9.69153579413728,9.49844402233268,9.61764138632275,479752.136169445,0.0,1.0
2012-02-29,16.37,16.71,16.32,16.62,228800,9.48122094112668,9.67814306207861,9.45226180569257,9.62601661829721,395039.417735045,0.31,1.0
2012-03-01,16.33,16.73,16.29,16.42,220000,9.45805363277939,9.68972671625225,9.4348863244321,9.51018007656079,379845.593976005,0.0,1.0
2012-03-02,16.11,16.35,15.87,16.35,403500,9.33063343686932,9.46963728695304,9.19162958678561,9.46963728695304,696671.350769627,0.0,1.0
2012-03-05,16.46,16.61,16.0,16.02,435100,9.53334738490807,9.62022479121039,9.26692333891429,9.27850699308793,751230.990631635,0.0,1.0
2012-03-06,16.25,16.37,16.11,16.31,370200,9.41171901608482,9.48122094112668,9.33063343686932,9.44646997860575,639176.540408714,0.0,1.0
2012-03-07,16.52,16.57,16.3,16.34,244200,9.568098347429,9.59705748286311,9.44067815151893,9.46384545986621,421628.609313365,0.0,1.0
2012-03-08,16.84,16.87,16.48,16.61,282500,9.75343681420729,9.77081229546775,9.54493103908171,9.62022479121039,487756.274082824,0.0,1.0
2012-03-09,17.08,17.27,16.73,16.85,238900,9.892440664291,10.0024853789406,9.68972671625225,9.75922864129411,412477.783640307,0.0,1.0
2012-03-12,16.91,17.09,16.87,17.04,120100,9.79397960381504,9.89823249137782,9.77081229546775,9.86927335594371,207361.162893264,0.0,1.0
2012-03-13,17.06,17.09,16.94,17.04,428200,9.88085701011735,9.89823249137782,9.8113550850755,9.86927335594371,739317.651547843,0.0,1.0
2012-03-14,16.99,17.2,16.87,17.09,208600,9.8403142205096,9.96194258933286,9.77081229546775,9.89823249137782,360162.685924521,0.0,1.0
2012-03-15,17.21,17.21,16.86,17.06,262700,9.96773441641968,9.96773441641968,9.76502046838093,9.88085701011735,453570.170624984,0.0,1.0
2012-03-16,17.42,17.55,17.07,17.21,521900,10.0893627852429,10.1646565373716,9.88664883720418,9.96773441641968,901097.343163989,0.0,1.0
2012-03-19,17.37,17.6,17.15,17.39,351300,10.0604036498088,10.1936156728057,9.93298345389875,10.0719873039825,606544.350744413,0.0,1.0
2012-03-20,17.27,17.39,17.06,17.22,205600,10.0024853789406,10.0719873039825,9.88085701011735,9.9735262435065,354982.973279394,0.0,1.0
2012-03-21,17.2,17.35,17.08,17.35,92900,9.96194258933286,10.0488199956352,9.892440664291,10.0488199956352,160398.434910777,0.0,1.0
2012-03-22,16.85,17.07,16.68,17.07,137000,9.75922864129411,9.88664883720418,9.66076758081814,9.88664883720418,236540.210794149,0.0,1.0
2012-03-23,16.95,16.98,16.68,16.74,188700,9.81714691216232,9.83452239342279,9.66076758081814,9.69551854333907,325803.92537851,0.0,1.0
2012-03-26,17.37,17.4,17.06,17.17,156300,10.0604036498088,10.0777791310693,9.88085701011735,9.94456710807239,269863.028811135,0.0,1.0
2012-03-27,17.17,17.41,17.16,17.41,131200,9.94456710807239,10.0835709581561,9.93877528098557,10.0835709581561,226526.099680236,0.0,1.0
2012-03-28,17.44,17.46,17.17,17.22,174200,10.1009464394166,10.1125300935902,9.94456710807239,9.9735262435065,300768.647593727,0.0,1.0
2012-03-29,17.31,17.35,17.02,17.27,150100,10.0256526872879,10.0488199956352,9.85768970177007,10.0024853789406,259158.289344538,0.0,1.0
2012-03-30,17.3,17.49,17.21,17.49,245800,10.0198608602011,10.1299055748507,9.96773441641968,10.1299055748507,424391.122724099,0.0,1.0
2012-04-02,17.7,17.77,17.25,17.34,368000,10.2515339436739,10.2920767332817,9.99090172476696,10.0430281685484,635378.084468955,0.0,1.0
2012-04-03,17.63,17.81,17.42,17.69,252700,10.2109911540662,10.315244041629,10.0893627852429,10.2457421165871,436304.461807892,0.0,1.0
2012-04-04,17.34,17.51,17.05,17.48,185300,10.0430281685484,10.1414892290243,9.87506518303054,10.1241137477639,319933.584380697,0.0,1.0
2012-04-05,17.2,17.35,17.1,17.22,103700,9.96194258933286,10.0488199956352,9.90402431846464,9.9735262435065,179045.400433235,0.0,1.0
2012-04-09,16.86,17.0397,16.83,16.92,170100,9.76502046838093,9.86909960113111,9.74764498712046,9.79977143090186,293689.70697872,0.0,1.0
2012-04-10,16.56,16.94,16.43,16.89,210800,9.59126565577628,9.8113550850755,9.51597190364761,9.78239594964139,363961.141864281,0.0,1.0
2012-04-11,16.83,16.92,16.6,16.8,201700,9.74764498712046,9.79977143090186,9.61443296412357,9.73026950586,348249.346840728,0.0,1.0
2012-04-12,17.05,17.08,16.82,16.89,155400,9.87506518303054,9.892440664291,9.74185316003364,9.78239594964139,268309.115017596,0.0,1.0
2012-04-13,16.51,17.01,16.5,17.01,165300,9.56230652034218,9.85189787468325,9.55651469325536,9.85189787468325,285402.166746516,0.0,1.0
2012-04-16,16.83,16.86,16.46,16.59,169700,9.74764498712046,9.76502046838093,9.53334738490807,9.60864113703675,292999.078626037,0.0,1.0
2012-04-17,17.22,17.37,16.862,17.04,226100,9.9735262435065,10.0604036498088,9.76617883379829,9.86927335594371,390377.676354431,0.0,1.0
2012-04-18,16.9,17.14,16.72,17.14,244500,9.78818777672821,9.92719162681193,9.68393488916543,9.92719162681193,422146.580577878,0.0,1.0
2012-04-19,16.8,17.16,16.61,16.96,212600,9.73026950586,9.93877528098557,9.62022479121039,9.82293873924914,367068.969451357,0.0,1.0
2012-04-20,17.1,17.23,16.93,17.08,205200,9.90402431846464,9.97931807059332,9.80556325798868,9.892440664291,354292.34492671,0.0,1.0
2012-04-23,16.78,16.87,16.62,16.79,235700,9.71868585168636,9.77081229546775,9.62601661829721,9.72447767877318,406952.756818838,0.0,1.0
2012-04-24,17.06,17.26,16.86,16.86,209300,9.88085701011735,9.99669355185379,9.76502046838093,9.76502046838093,361371.285541718,0.0,1.0
2012-04-25,17.1,17.43,16.67,17.34,299800,9.90402431846464,10.0951546123297,9.65497575373132,10.0430281685484,517625.950336393,0.0,1.0
2012-04-26,16.84,17.11,16.51,17.11,314600,9.75343681420729,9.90981614555146,9.56230652034218,9.90981614555146,543179.199385687,0.0,1.0
2012-04-27,16.94,16.99,16.52,16.82,355200,9.8113550850755,9.8403142205096,9.568098347429,9.74185316003364,613277.977183077,0.0,1.0
2012-04-30,16.81,16.97,16.67,16.97,278000,9.73606133294682,9.82873056633596,9.65497575373132,9.82873056633596,479986.705115134,0.0,1.0
2012-05-01,16.96,17.3,16.84,16.88,369600,9.82293873924914,10.0198608602011,9.75343681420729,9.77660412255457,638140.597879688,0.0,1.0
2012-05-02,17.01,17.16,16.84,16.92,217400,9.85189787468325,9.93877528098557,9.75343681420729,9.79977143090186,375356.509683561,0.0,1.0
2012-05-03,16.92,17.2,16.92,17.0,284300,9.79977143090186,9.96194258933286,9.79977143090186,9.84610604759643,490864.101669901,0.0,1.0
2012-05-04,16.8,17.01,16.66,16.87,362600,9.73026950586,9.85189787468325,9.6491839266445,9.77081229546775,626054.601707725,0.0,1.0
2012-05-07,16.92,17.16,16.66,16.78,289000,9.79977143090186,9.93877528098557,9.6491839266445,9.71868585168636,498978.984813934,0.0,1.0
2012-05-08,16.77,16.95,16.7,16.83,293500,9.71289402459954,9.81714691216232,9.67235123499179,9.74764498712046,506748.553781625,0.0,1.0
2012-05-09,16.49,16.67,16.38,16.65,317700,9.55072286616853,9.65497575373132,9.4870127682135,9.64339209955768,548531.569118986,0.0,1.0
2012-05-10,16.8,16.81,16.55,16.61,180000,9.73026950586,9.73606133294682,9.58547382868946,9.62022479121039,310782.75870764,0.0,1.0
2012-05-11,16.58,16.9,16.26,16.62,128900,9.60284930994993,9.78818777672821,9.41751084317164,9.62601661829721,222554.986652305,0.0,1.0
2012-05-14,16.39,16.58,16.32,16.4,160400,9.49280459530032,9.60284930994993,9.45226180569257,9.49859642238714,276941.969426142,0.0,1.0
2012-05-15,16.37,16.54,16.27,16.36,102000,9.48122094112668,9.57968200160264,9.42330267025846,9.47542911403985,176110.22993433,0.0,1.0
2012-05-16,16.24,16.54,16.24,16.5,109100,9.405927188998,9.57968200160264,9.405927188998,9.55651469325536,188368.883194464,0.0,1.0
2012-05-17,16.0,16.3493,16.0,16.25,152500,9.26692333891429,9.46923185905696,9.26692333891429,9.41171901608482,263302.05946064,0.0,1.0
2012-05-18,15.87,16.18,15.86,15.98,227600,9.19162958678561,9.37117622647707,9.18583775969879,9.25533968474064,392967.532676994,0.0,1.0
2012-05-21,15.89,16.2,15.82,15.98,295100,9.20321324095925,9.38275988065071,9.1626704513515,9.25533968474064,509511.067192359,0.0,1.0
2012-05-22,15.99,16.18,15.89,15.95,281000,9.26113151182746,9.37117622647707,9.20321324095925,9.23796420348018,485166.417760261,0.0,1.0
2012-05-23,16.08,16.15,15.77,15.85,180000,9.31325795560885,9.3538007452166,9.13371131591739,9.18004593261196,310782.758707641,0.0,1.0
2012-05-24,16.31,16.31,15.93,16.17,142900,9.44646997860575,9.44646997860575,9.22638054930654,9.36538439939025,246726.978996232,0.0,1.0
2012-05-25,16.21,16.35,16.13,16.34,139500,9.38855170773754,9.46963728695304,9.34221709104296,9.46384545986621,240856.637998421,0.0,1.0
2012-05-29,16.15,16.22,15.86,15.93,281600,9.3538007452166,9.39434353482435,9.18583775969879,9.22638054930654,486202.360289287,0.0,1.0
2012-05-30,15.39,15.78,15.38,15.78,301300,9.081584872136,9.31172250047473,9.0756839073068,9.31172250047473,510594.468398044,0.29,1.0
2012-05-31,15.36,15.49,15.22,15.46,466800,9.0638819776484,9.14059452042798,8.98126847003963,9.12289162594039,791057.078819141,0.0,1.0
2012-06-01,14.92,15.17,14.78,15.1,337200,8.80423952516368,8.95176364589364,8.72162601755491,8.91045689208925,571431.977244675,0.0,1.0
2012-06-04,14.88,14.9985,14.71,14.97,293600,8.78063566584689,8.85056209907289,8.68031926375052,8.83374434930968,497545.754801413,0.0,1.0
2012-06-05,15.02,15.1,14.84,14.84,327200,8.86324917345567,8.91045689208925,8.7570318065301,8.7570318065301,554485.595950348,0.0,1.0
2012-06-06,15.39,15.39,15.005,15.07,248800,9.081584872136,9.081584872136,8.85439772621187,8.89275399760166,421625.966602832,0.0,1.0
2012-06-07,15.62,15.71,15.46,15.68,352600,9.21730706320756,9.27041574667034,9.12289162594039,9.25271285218275,597529.404437937,0.0,1.0
2012-06-08,15.88,16.02,15.52,15.59,180000,9.37073214876671,9.45334565637548,9.15829741491557,9.19960416871996,305034.863297869,0.0,1.0
2012-06-11,15.38,16.13,15.36,16.13,209300,9.0756839073068,9.51825626949666,9.0638819776484,9.51825626949666,354687.760490244,0.0,1.0
2012-06-12,15.54,15.63,15.31,15.52,191600,9.17009934457397,9.22320802803676,9.03437715350241,9.15829741491557,324692.665599287,0.0,1.0
2012-06-13,15.37,15.82,15.33,15.47,134200,9.0697829424776,9.33532635979152,9.04617908316081,9.12879259076959,227420.436969856,0.0,1.0
2012-06-14,15.51,15.63,15.37,15.45,131600,9.15239645008638,9.22320802803676,9.0697829424776,9.11699066111119,223014.377833331,0.0,1.0
2012-06-15,15.76,15.87,15.45,15.54,343900,9.29992057081633,9.36483118393751,9.11699066111119,9.17009934457397,582786.052711873,0.0,1.0
2012-06-18,15.63,15.8201,15.61,15.68,123200,9.22320802803676,9.33538536943981,9.21140609837836,9.25271285218275,208779.417546097,0.0,1.0
2012-06-19,15.88,16.01,15.63,15.75,140100,9.37073214876671,9.44744469154629,9.22320802803676,9.29401960598713,237418.801933508,0.0,1.0
2012-06-20,15.79,15.95,15.65,15.93,137400,9.31762346530393,9.4120389025711,9.23500995769515,9.4002369729127,232843.27898404,0.0,1.0
2012-06-21,15.345,15.89,15.27,15.84,206600,9.05503053040461,9.37663311359591,9.01077329418562,9.34712828944992,350112.237540776,0.0,1.0
2012-06-22,15.46,15.54,15.32,15.5,368900,9.12289162594039,9.17009934457397,9.04027811833161,9.14649548525718,625152.005947688,0.0,1.0
2012-06-25,15.13,15.319,15.085,15.29,155600,8.92815978657685,9.03968802184869,8.90160544484545,9.02257522384402,263685.692939713,0.0,1.0
2012-06-26,15.22,15.38,15.05,15.2,114200,8.98126847003963,9.0756839073068,8.88095206794326,8.96946654038123,193527.674381204,0.0,1.0
2012-06-27,15.53,15.54,15.17,15.28,174500,9.16419837974477,9.17009934457397,8.95176364589364,9.01667425901482,295714.35358599,0.0,1.0
2012-06-28,15.7,15.7,15.23,15.39,154500,9.26451478184114,9.26451478184114,8.98716943486883,9.081584872136,261821.590997338,0.0,1.0
2012-06-29,15.98,16.3,15.9,16.09,265500,9.42974179705869,9.61857267159303,9.38253407842511,9.49465241017987,449926.423364357,0.0,1.0
2012-07-02,16.26,16.26,15.932,16.14,217600,9.59496881227624,9.59496881227624,9.40141716587854,9.52415723432586,368753.256964535,0.0,1.0
2012-07-03,16.51,16.52,16.22,16.32,183600,9.7424929330062,9.74839389783539,9.57136495295945,9.63037460125143,311135.560563826,0.0,1.0
2012-07-05,16.48,16.58,16.35,16.4,142400,9.7247900385186,9.78379968681058,9.64807749573903,9.67758231988501,241316.469631203,0.0,1.0
2012-07-06,16.44,16.49,16.26,16.26,54646,9.70118617920181,9.7306910033478,9.59496881227624,9.59496881227624,92605.1952209742,0.0,1.0
2012-07-09,16.35,16.44,16.25,16.42,111767,9.64807749573903,9.70118617920181,9.58906784744704,9.68938424954341,189404.619812294,0.0,1.0
2012-07-10,16.3,16.5397,16.22,16.45,116300,9.61857267159303,9.76001879854891,9.57136495295945,9.70708714403101,197086.414453012,0.0,1.0
2012-07-11,16.45,16.5,16.23,16.38,133000,9.70708714403101,9.736591968177,9.57726591778865,9.66578039022662,225386.871214536,0.0,1.0
2012-07-12,16.52,16.55,16.31,16.39,154600,9.74839389783539,9.76609679232299,9.62447363642223,9.67168135505582,261991.054810281,0.0,1.0
2012-07-13,16.83,16.84,16.56,16.59,150900,9.93132380754054,9.93722477236973,9.77199775715219,9.78970065163978,255720.89373138,0.0,1.0
2012-07-16,16.71,16.81,16.61,16.76,241000,9.86051222959016,9.91952187788214,9.80150258129818,9.89001705373615,408407.789193258,0.0,1.0
2012-07-17,16.9,17.0,16.56,16.84,121200,9.97263056134492,10.0316402096369,9.77199775715219,9.93722477236973,205390.141287232,0.0,1.0
2012-07-18,16.77,17.07,16.65,16.9,249400,9.89591801856535,10.0729469634413,9.82510644061497,9.97263056134492,422642.749480492,0.0,1.0
2012-07-19,16.43,16.87,16.43,16.84,106500,9.69528521437261,9.95492766685733,9.69528521437261,9.93722477236973,180478.960784572,0.0,1.0
2012-07-20,16.31,16.39,16.26,16.3,154100,9.62447363642223,9.67168135505582,9.59496881227624,9.61857267159303,261143.735745565,0.0,1.0
2012-07-23,16.17,16.32,16.0162,16.09,118500,9.54186012881346,9.63037460125143,9.45110328974039,9.49465241017987,200814.618337764,0.0,1.0
2012-07-24,16.21,16.33,16.02,16.28,168100,9.56546398813025,9.63627556608063,9.45334565637548,9.60677074193464,284868.669557621,0.0,1.0
2012-07-25,15.91,16.43,15.89,16.43,173200,9.3884350432543,9.69528521437261,9.37663311359591,9.69528521437261,293511.324017727,0.0,1.0
2012-07-26,15.87,16.1,15.8,16.1,782000,9.36483118393751,9.50055337500907,9.32352443013312,9.50055337500907,1325207.0172163,0.0,1.0
2012-07-27,16.08,16.25,15.72,15.92,265200,9.48875144535067,9.58906784744704,9.27631671149954,9.3943360080835,449418.031925527,0.0,1.0
2012-07-30,15.88,16.27,15.87,16.13,138300,9.37073214876671,9.60086977710544,9.36483118393751,9.51825626949666,234368.453300529,0.0,1.0
2012-07-31,15.96,16.13,15.88,15.88,208000,9.4179398674003,9.51825626949666,9.37073214876671,9.37073214876671,352484.730921982,0.0,1.0
2012-08-01,15.73,16.15,15.73,16.1,256200,9.28221767632874,9.53005819915506,9.28221767632874,9.50055337500907,434166.288760633,0.0,1.0
2012-08-02,15.58,15.76,15.5,15.69,150000,9.19370320389076,9.29992057081633,9.14649548525718,9.25861381701194,254195.719414891,0.0,1.0
2012-08-03,16.01,16.14,15.6,15.76,160700,9.44744469154629,9.52415723432586,9.20550513354916,9.29992057081633,272328.34739982,0.0,1.0
2012-08-06,15.98,16.19,15.86,16.08,142300,9.42974179705869,9.55366205847185,9.35893021910831,9.48875144535067,241147.00581826,0.0,1.0
2012-08-07,16.06,16.2,16.0,16.1,131000,9.47694951569228,9.55956302330105,9.44154372671709,9.50055337500907,221997.594955671,0.0,1.0
2012-08-08,16.06,16.16,15.95,16.03,152200,9.47694951569228,9.53595916398426,9.4120389025711,9.45924662120468,257923.923299643,0.0,1.0
2012-08-09,16.03,16.19,16.01,16.06,130400,9.45924662120468,9.55366205847185,9.44744469154629,9.47694951569228,220980.812078012,0.0,1.0
2012-08-10,15.99,16.06,15.8401,16.04,81800,9.43564276188789,9.47694951569228,9.34718729909821,9.46514758603388,138621.398987587,0.0,1.0
2012-08-13,16.25,16.29,15.81,16.01,205300,9.58906784744704,9.61267170676383,9.32942539496232,9.44744469154629,347909.207972514,0.0,1.0
2012-08-14,16.03,16.4,15.99,16.33,299800,9.45924662120468,9.67758231988501,9.43564276188789,9.63627556608063,508052.511203895,0.0,1.0
2012-08-15,16.15,16.21,15.96,15.97,107800,9.53005819915506,9.56546398813025,9.4179398674003,9.42384083222949,182681.990352835,0.0,1.0
2012-08-16,16.26,16.3,16.02,16.2,116800,9.59496881227624,9.61857267159303,9.45334565637548,9.55956302330105,197933.733517728,0.0,1.0
2012-08-17,16.51,16.51,16.24,16.25,104600,9.7424929330062,9.7424929330062,9.58316688261784,9.58906784744704,177259.14833865,0.0,1.0
2012-08-20,16.63,16.66,16.4207,16.45,171800,9.81330451095657,9.83100740544417,9.68979731708145,9.70708714403101,291138.830636522,0.0,1.0
2012-08-21,16.8,17.04,16.611,16.75,247700,9.91362091305294,10.0552440689537,9.8020926777811,9.88411608890695,419761.864660457,0.0,1.0
2012-08-22,16.78,16.92,16.7,16.84,196000,9.90181898339455,9.98443249100332,9.85461126476096,9.93722477236973,332149.073368791,0.0,1.0
2012-08-23,16.48,16.89,16.47,16.81,160500,9.7247900385186,9.96672959651573,9.7188890736894,9.91952187788214,271989.419773933,0.0,1.0
2012-08-24,16.51,16.69,16.44,16.48,107100,9.7424929330062,9.84871029993176,9.70118617920181,9.7247900385186,181495.743662232,0.0,1.0
2012-08-27,16.53,16.709,16.4536,16.62,137500,9.75429486266459,9.85992213310724,9.70921149136952,9.80740354612738,233012.742796983,0.0,1.0
2012-08-28,16.54,16.72,16.495,16.56,162600,9.76019582749379,9.86641319441936,9.7336414857624,9.77199775715219,275548.159845742,0.0,1.0
2012-08-29,16.485,16.56,16.25,16.25,157700,9.81625499337117,9.86091493419634,9.67632051211899,9.67632051211899,264834.654535314,0.15,1.0
2012-08-30,16.35,16.46,16.27,16.46,62200,9.73586709988588,9.80136834642945,9.68822982967237,9.80136834642945,104456.027343668,0.0,1.0
2012-08-31,16.28,16.45,16.19,16.45,143300,9.69418448844906,9.79541368765276,9.64059255945886,9.79541368765276,240651.908655107,0.0,1.0
2012-09-04,16.6,16.63,16.2135,16.37,178600,9.88473356930309,9.90259754563316,9.65458600758408,9.74777641743925,299933.223208668,0.0,1.0
2012-09-05,16.64,16.74,16.44,16.74,307600,9.90855220440985,9.96809879217673,9.78945902887607,9.96809879217673,516570.321718848,0.0,1.0
2012-09-06,16.88,17.04,16.72,16.79,357600,10.0514640150504,10.1467385554774,9.95618947462335,9.99787208606017,600538.189358452,0.0,1.0
2012-09-07,17.17,17.22,16.91,17.02,266800,10.2241491195743,10.2539224134578,10.0693279913804,10.134829237924,448052.541724933,0.0,1.0
2012-09-10,17.07,17.24,17.05,17.23,166800,10.1646025318075,10.2658317310112,10.1526932142541,10.2598770722345,280116.80644572,0.0,1.0
2012-09-11,17.11,17.25,17.03,17.12,97700,10.1884211669142,10.2717863897879,10.1407838967007,10.1943758256909,164073.213367788,0.0,1.0
2012-09-12,17.14,17.21,17.05,17.21,132600,10.2062851432443,10.2479677546811,10.1526932142541,10.2479677546811,222682.784980231,0.0,1.0
2012-09-13,17.46,17.64,16.945,17.15,199500,10.3968342240983,10.5040180820787,10.0901692970988,10.212239802021,335031.791882023,0.0,1.0
2012-09-14,17.86,18.0,17.2827,17.52,245200,10.6350205751659,10.7183857980395,10.2912581239876,10.4325621767584,411778.42290462,0.0,1.0
2012-09-17,17.46,17.83,17.35,17.83,159800,10.3968342240983,10.6171565988358,10.3313329775547,10.6171565988358,268361.304976177,0.0,1.0
2012-09-18,17.46,17.55,17.375,17.47,186300,10.3968342240983,10.4504261530885,10.3462196244965,10.402788882875,312864.274825168,0.0,1.0
2012-09-19,17.41,17.65,17.37,17.54,145300,10.3670609302149,10.5099727408554,10.3432422951081,10.4444714943118,244010.623360691,0.0,1.0
2012-09-20,17.39,17.46,17.15,17.33,149600,10.3551516126615,10.3968342240983,10.212239802021,10.3194236600014,251231.859977697,0.0,1.0
2012-09-21,17.26,17.71,17.25,17.71,643700,10.2777410485645,10.5457006935155,10.2717863897879,10.5457006935155,1081002.32799228,0.0,1.0
2012-09-24,17.47,17.56,17.15,17.25,176800,10.402788882875,10.4563808118652,10.212239802021,10.2717863897879,296910.379973642,0.0,1.0
2012-09-25,17.19,17.6,17.14,17.59,234200,10.2360584371277,10.480199446972,10.2062851432443,10.4742447881953,393305.49202391,0.0,1.0
2012-09-26,17.04,17.3674,16.96,17.24,178200,10.1467385554774,10.3416940838262,10.0991012852639,10.2658317310112,299261.480267551,0.0,1.0
2012-09-27,17.12,17.22,16.93,17.18,122300,10.1943758256909,10.2539224134578,10.0812373089338,10.230103778351,205385.404246473,0.0,1.0
2012-09-28,16.91,17.0879,16.87,17.01,187900,10.0693279913804,10.1752613710177,10.0455093562737,10.1288745791473,315551.246589636,0.0,1.0
2012-10-01,16.91,17.21,16.86,16.94,232300,10.0693279913804,10.2479677546811,10.039554697497,10.0871919677105,390114.713053605,0.0,1.0
2012-10-02,16.84,17.0778,16.71,17.03,221900,10.0276453799436,10.1692471656533,9.95023481584667,10.1407838967007,372649.396584567,0.0,1.0
2012-10-03,16.71,17.06,16.65,16.92,175800,9.95023481584667,10.1586478730308,9.91450686318653,10.0752826501571,295231.02262085,0.0,1.0
2012-10-04,16.87,16.9,16.5501,16.83,209300,10.0455093562737,10.0633733326037,9.85501982200742,10.0216907211669,351489.493939385,0.0,1.0
2012-10-05,16.94,17.15,16.79,16.87,155900,10.0871919677105,10.212239802021,9.99787208606017,10.0455093562737,261811.811300288,0.0,1.0
2012-10-08,16.95,17.02,16.8002,16.9,89600,10.0931466264872,10.134829237924,10.0039458380124,10.0633733326037,150470.418810172,0.0,1.0
2012-10-09,16.7096,17.0,16.6,16.91,107100,9.9499966294956,10.1229199203706,9.88473356930309,10.0693279913804,179859.172484033,0.0,1.0
2012-10-10,16.88,16.9,16.68,16.78,99300,10.0514640150504,10.0633733326037,9.9323708395166,9.99191742728349,166760.185132255,0.0,1.0
2012-10-11,16.87,17.04,16.86,17.0,116500,10.0455093562737,10.1467385554774,10.039554697497,10.1229199203706,195645.131600279,0.0,1.0
2012-10-12,16.38,16.83,16.36,16.83,151700,9.75373107621594,10.0216907211669,9.74182175866256,10.0216907211669,254758.510418561,0.0,1.0
2012-10-15,16.4,16.54,16.25,16.43,153500,9.76564039376932,9.84900561664296,9.67632051211899,9.78350437009938,257781.353653587,0.0,1.0
2012-10-16,16.19,16.5391,16.13,16.5,260400,9.64059255945886,9.84846969735306,9.60486460679873,9.8251869815362,437304.654667062,0.0,1.0
2012-10-17,16.47,16.54,16.2,16.27,174500,9.80732300520614,9.84900561664296,9.64654721823555,9.68822982967237,293047.858062221,0.0,1.0
2012-10-18,16.29,16.61,16.29,16.46,126500,9.70013914722574,9.89068822807978,9.70013914722574,9.80136834642945,212438.7051282,0.0,1.0
2012-10-19,16.16,16.23,16.1,16.21,182000,9.62272858312879,9.66441119456561,9.58700063046866,9.65250187701224,305643.038208161,0.0,1.0
2012-10-22,16.25,16.27,16.0,16.17,127200,9.67632051211899,9.68822982967237,9.52745404270177,9.62868324190548,213614.255275155,0.0,1.0
2012-10-23,16.3,16.33,15.94,16.14,138700,9.70609380600243,9.7239577823325,9.49172609004164,9.61081926557542,232926.864832264,0.0,1.0
2012-10-24,16.21,16.44,16.14,16.42,106000,9.65250187701224,9.78945902887607,9.61081926557542,9.7775497113227,178011.879395962,0.0,1.0
2012-10-25,16.44,16.44,16.13,16.36,89200,9.78945902887607,9.78945902887607,9.60486460679873,9.74182175866256,149798.675869055,0.0,1.0
2012-10-26,15.6,16.5,15.51,16.5,700200,9.28926769163423,9.8251869815362,9.23567576264403,9.8251869815362,1175886.01842503,0.0,1.0
2012-10-31,15.7,15.715,15.3,15.66,331400,9.34881427940111,9.35774626756615,9.11062792833357,9.32499564429436,556539.026715301,0.0,1.0
2012-11-01,15.61,15.9,15.45,15.76,241100,9.29522235041092,9.46790745493489,9.1999478099839,9.38454223206125,404893.057758174,0.0,1.0
2012-11-02,15.36,15.7475,15.35,15.68,160900,9.1463558809937,9.37709890859039,9.14040122221701,9.33690496184774,270208.598064248,0.0,1.0
2012-11-05,15.5,15.57,15.25,15.4,187200,9.22972110386734,9.27140371530416,9.08085463445013,9.17017451610046,314375.69644268,0.0,1.0
2012-11-06,15.79,15.9,15.49,15.6,153600,9.40240620839131,9.46790745493489,9.22376644509066,9.28926769163423,257949.289388866,0.0,1.0
2012-11-07,15.04,15.64,15.03,15.64,169200,8.95580680013967,9.31308632674098,8.94985214136298,9.31308632674098,284147.264092422,0.0,1.0
2012-11-08,14.76,15.31,14.75,15.03,211000,8.78907635439239,9.11658258711026,8.7831216956157,8.94985214136298,354344.401439132,0.0,1.0
2012-11-09,14.82,15.01,14.73,14.73,109600,8.82480430705252,8.9379428238096,8.77121237806232,8.77121237806232,184057.565866014,0.0,1.0
2012-11-12,14.88,15.0,14.81,14.91,97400,8.86053225971265,8.93198816503291,8.81884964827583,8.87839623604272,163569.40616195,0.0,1.0
2012-11-13,14.6,14.97,14.6,14.72,134700,8.69380181396537,8.91412418870285,8.69380181396537,8.76525771928563,226209.435421095,0.0,1.0
2012-11-14,14.27,14.72,14.25,14.58,168500,8.49729807433464,8.76525771928563,8.48538875678127,8.68189249641199,282971.713945468,0.0,1.0
2012-11-15,14.17,14.38,14.1,14.23,181600,8.43775148656776,8.56279932087822,8.39606887513094,8.47347943922789,304971.295267044,0.0,1.0
2012-11-16,14.3,14.36,14.04,14.14,234000,8.51516205066471,8.55089000332484,8.36034092247081,8.41988751023769,392969.62055335,0.0,1.0
2012-11-19,14.72,14.73,14.3614,14.44,181700,8.76525771928563,8.77121237806232,8.55172365555358,8.59852727353835,305139.231002324,0.0,1.0
2012-11-20,14.72,14.84,14.61,14.66,125200,8.76525771928563,8.8367136246059,8.69975647274206,8.7295297666255,210255.54056957,0.0,1.0
2012-11-21,14.58,14.85,14.52,14.81,102900,8.68189249641199,8.84266828338258,8.64616454375186,8.81884964827583,172805.871602307,0.0,1.0
2012-11-23,14.98,15.0,14.5616,14.65,84900,8.92007884747954,8.93198816503291,8.67093592426288,8.72357510784881,142577.439252049,0.0,1.0
2012-11-26,15.01,15.046,14.9,14.99,143800,8.9379428238096,8.95937959540568,8.87244157726603,8.92603350625622,241491.587331503,0.0,1.0
2012-11-27,14.7208,15.0901,14.72,15.05,311500,8.76573409198777,8.98563964061088,8.76525771928563,8.96176145891636,523119.815394738,0.0,1.0
2012-11-28,14.43,14.528,14.21,14.37,188300,8.75930306050894,8.81879105080207,8.62575859250395,8.72288184196213,310203.789186183,0.28,1.0
2012-11-29,14.56,14.88,14.44,14.58,239100,8.83821570069371,9.03246219961005,8.76537326360008,8.85035610687598,393891.269221541,0.0,1.0
2012-11-30,14.53,14.8,14.42,14.62,356800,8.8200050914203,8.98390057488097,8.75323285741781,8.87463691924052,587789.229854646,0.0,1.0
2012-12-03,14.4,14.64,14.16,14.58,238300,8.74109245123553,8.88677732542279,8.59540757704828,8.85035610687598,392573.356150119,0.0,1.0
2012-12-04,14.49,14.6174,14.23,14.42,382700,8.79572427905576,8.87305866643683,8.63789899868623,8.75323285741781,630456.665541965,0.0,1.0
2012-12-05,14.24,14.65,14.22,14.6,252600,8.64396920177736,8.89284752851393,8.63182879559509,8.86249651305825,416131.052301804,0.0,1.0
2012-12-06,14.24,14.33,14.16,14.27,208000,8.64396920177736,8.69860102959758,8.59540757704828,8.66217981105077,342657.398569973,0.0,1.0
2012-12-07,14.22,14.35,14.12,14.35,134600,8.63182879559509,8.71074143577986,8.57112676468373,8.71074143577986,221738.874266915,0.0,1.0
2012-12-10,14.28,14.39,14.2,14.27,194000,8.6682500141419,8.7350222481444,8.61968838941282,8.66217981105077,319593.919820071,0.0,1.0
2012-12-11,14.37,14.49,14.25,14.41,233200,8.72288184196213,8.79572427905576,8.6500394048685,8.74716265432667,384171.660319797,0.0,1.0
2012-12-12,14.23,14.5,14.21,14.44,164100,8.63789899868623,8.80179448214689,8.62575859250395,8.76537326360008,270336.918775638,0.0,1.0
2012-12-13,14.08,14.3087,13.97,14.28,129100,8.54684595231919,8.68567149701346,8.4800737183167,8.6682500141419,212678.221900882,0.0,1.0
2012-12-14,13.9,14.14,13.87,14.07,147900,8.43758229667875,8.58326717086601,8.41937168740534,8.54077574922805,243649.179079322,0.0,1.0
2012-12-17,14.32,14.33,13.98,13.98,286200,8.69253082650645,8.69860102959758,8.48614392140783,8.48614392140783,471483.401301569,0.0,1.0
2012-12-18,14.36,14.39,14.25,14.27,227000,8.71681163887099,8.7350222481444,8.6500394048685,8.66217981105077,373957.834016269,0.0,1.0
2012-12-19,14.28,14.45,14.25,14.41,171200,8.6682500141419,8.77144346669121,8.6500394048685,8.74716265432667,282033.397284517,0.0,1.0
2012-12-20,14.31,14.39,14.15,14.32,259500,8.68646062341531,8.7350222481444,8.58933737395714,8.69253082650645,427498.052542827,0.0,1.0
2012-12-21,14.28,14.32,14.08,14.18,1038300,8.6682500141419,8.69253082650645,8.54684595231919,8.60754798323055,1710486.42757309,0.0,1.0
2012-12-24,14.28,14.35,14.04,14.26,94200,8.6682500141419,8.71074143577986,8.52256513995465,8.65610960795963,155184.264160055,0.0,1.0
2012-12-26,14.41,14.56,14.1401,14.29,414100,8.74716265432667,8.83821570069371,8.58332787289692,8.67432021723304,682184.753595317,0.0,1.0
2012-12-27,14.53,14.58,14.24,14.49,491100,8.8200050914203,8.85035610687598,8.64396920177736,8.79572427905576,809033.886719778,0.0,1.0
2012-12-28,14.49,14.65,14.4,14.46,151400,8.79572427905576,8.89284752851393,8.74109245123553,8.77751366978235,249415.048766798,0.0,1.0
2012-12-31,14.62,14.64,14.4,14.54,223600,8.87463691924052,8.88677732542279,8.74109245123553,8.82607529451144,368356.703462721,0.0,1.0
2013-01-02,15.08,15.1,14.8,14.99,473800,9.15386626143277,9.16600666761504,8.98390057488097,9.09923443361255,780534.016550257,0.0,1.0
2013-01-03,15.05,15.1085,14.95,15.09,245500,9.13565565215936,9.17116634024251,9.074953621248,9.1599364645239,404434.573792925,0.0,1.0
2013-01-04,15.26,15.4,15.04,15.14,248500,9.26312991707321,9.34811276034911,9.12958544906822,9.19028747997958,409376.747810762,0.0,1.0
2013-01-07,15.16,15.25,15.1,15.2,190200,9.20242788616186,9.25705971398208,9.16600666761504,9.2267086985264,313333.832730812,0.0,1.0
2013-01-08,15.18,15.23,15.01,15.17,189400,9.21456829234413,9.2449193077998,9.11137483979482,9.20849808925299,312015.919659389,0.0,1.0
2013-01-09,14.76,14.91,14.34,14.4,384100,8.95961976251642,9.05067280888346,8.70467123268872,8.74109245123553,632763.013416956,0.0,1.0
2013-01-10,14.82,14.93,14.64,14.82,131100,8.99604098106324,9.06281321506573,8.88677732542279,8.99604098106324,215973.00457944,0.0,1.0
2013-01-11,14.56,14.85,14.44,14.85,188600,8.83821570069371,9.01425159033665,8.76537326360008,9.01425159033665,310698.006587966,0.0,1.0
2013-01-14,14.5,14.61,14.39,14.5,247300,8.80179448214689,8.86856671614939,8.7350222481444,8.80179448214689,407399.878203627,0.0,1.0
2013-01-15,14.46,14.49,14.34,14.44,198800,8.77751366978235,8.79572427905576,8.70467123268872,8.76537326360008,327501.398248609,0.0,1.0
2013-01-16,14.54,14.62,14.39,14.39,201700,8.82607529451144,8.87463691924052,8.7350222481444,8.7350222481444,332278.833132517,0.0,1.0
2013-01-17,14.68,14.76,14.55,14.64,318600,8.91105813778734,8.95961976251642,8.83214549760257,8.88677732542279,524858.880694199,0.0,1.0
2013-01-18,14.74,14.92,14.65,14.65,443900,8.94747935633415,9.0567430119746,8.89284752851393,8.89284752851393,731277.015505823,0.0,1.0
2013-01-22,14.95,14.96,14.74,14.78,213500,9.074953621248,9.08102382433914,8.94747935633415,8.97176016869869,351718.050936006,0.0,1.0
2013-01-23,14.93,14.98,14.805,14.97,195000,9.06281321506573,9.09316423052141,8.98693567642653,9.08709402743028,321241.31115935,0.0,1.0
2013-01-24,15.05,15.11,14.91,14.91,211100,9.13565565215936,9.17207687070618,9.05067280888346,9.05067280888346,347764.311721737,0.0,1.0
2013-01-25,14.93,15.15,14.83,15.15,158800,9.06281321506573,9.19635768307072,9.00211118415437,9.19635768307072,261605.74467746,0.0,1.0
2013-01-28,15.03,15.05,14.8,14.93,178400,9.12351524597709,9.13565565215936,8.98390057488097,9.06281321506573,293894.614927323,0.0,1.0
2013-01-29,15.25,15.25,15.025,15.07,249100,9.25705971398208,9.25705971398208,9.12048014443152,9.14779605834163,410365.182614329,0.0,1.0
2013-01-30,15.23,15.4884,15.11,15.3,171900,9.2449193077998,9.40177335567475,9.17207687070618,9.28741072943776,283186.571222012,0.0,1.0
2013-01-31,15.29,15.47,15.12,15.21,325400,9.28134052634662,9.39060418198707,9.17814707379731,9.23277890161753,536061.141801295,0.0,1.0
2013-02-01,15.68,15.69,15.39,15.41,275800,9.51807844690092,9.52414864999205,9.34204255725798,9.35418296344025,454350.53137307,0.0,1.0
2013-02-04,15.31,15.61,15.28,15.61,162200,9.29348093252889,9.47558702526296,9.27527032325548,9.47558702526296,267206.875231008,0.0,1.0
2013-02-05,15.53,15.6,15.37,15.38,152100,9.42702540053388,9.46951682217183,9.32990215107571,9.33597235416684,250568.222704293,0.0,1.0
2013-02-06,15.61,15.63,15.4,15.41,114300,9.47558702526296,9.48772743144524,9.34811276034911,9.35418296344025,188296.830079558,0.0,1.0
2013-02-07,15.56,15.63,15.45,15.56,169300,9.44523600980729,9.48772743144524,9.37846377580479,9.44523600980729,278903.353739887,0.0,1.0
2013-02-08,15.56,15.68,15.54,15.6,156900,9.44523600980729,9.51807844690092,9.43309560362501,9.46951682217183,258475.701132831,0.0,1.0
2013-02-11,15.51,15.64,15.47,15.54,243000,9.41488499435161,9.49379763453637,9.39060418198707,9.43309560362501,400316.095444728,0.0,1.0
2013-02-12,15.57,15.63,15.48,15.52,181400,9.45130621289842,9.48772743144524,9.3966743850782,9.42095519744274,298836.78894516,0.0,1.0
2013-02-13,15.66,15.68,15.55,15.58,166100,9.50593804071864,9.51807844690092,9.43916580671615,9.45737641598956,273631.701454195,0.0,1.0
2013-02-14,15.57,15.68,15.56,15.62,107600,9.45130621289842,9.51807844690092,9.44523600980729,9.4816572283541,177259.30810639,0.0,1.0
2013-02-15,15.56,15.7,15.55,15.67,233500,9.44523600980729,9.53021885308319,9.43916580671615,9.51200824380978,384665.877721581,0.0,1.0
2013-02-19,15.64,15.68,15.57,15.57,215200,9.49379763453637,9.51807844690092,9.45130621289842,9.45130621289842,354518.61621278,0.0,1.0
2013-02-20,15.46,15.76,15.44,15.58,202200,9.38453397889593,9.56664007163,9.37239357271366,9.45737641598956,333102.528802157,0.0,1.0
2013-02-21,15.5,15.68,15.4,15.43,189800,9.40881479126047,9.51807844690092,9.34811276034911,9.36632336962252,312674.876195101,0.0,1.0
2013-02-22,15.71,15.71,15.4001,15.62,180800,9.53628905617432,9.53628905617432,9.34817346238003,9.4816572283541,297848.354141592,0.0,1.0
2013-02-25,15.3,15.82,15.28,15.82,179800,9.28741072943776,9.60306129017682,9.27527032325548,9.60306129017682,296200.962802313,0.0,1.0
2013-02-26,15.4,15.49,15.23,15.38,129000,9.34811276034911,9.40274458816934,9.2449193077998,9.33597235416684,212513.482766955,0.0,1.0
2013-02-27,15.26,15.36,15.06,15.06,201600,9.43309560362501,9.49491143326869,9.30946394433766,9.30946394433766,326130.056268885,0.28,1.0
2013-02-28,15.33,15.38,15.2,15.25,182000,9.47636668437559,9.50727459919743,9.39600610583881,9.42691402066065,294422.967464966,0.0,1.0
2013-03-01,15.43,15.505,15.09,15.16,167800,9.53818251401926,9.58454438625202,9.32800869323076,9.37127977398134,271451.505168249,0.0,1.0
2013-03-04,15.31,15.512,15.14,15.36,265100,9.46400351844685,9.58887149432708,9.3589166080526,9.49491143326869,428854.553159134,0.0,1.0
2013-03-05,15.48,15.57,15.41,15.43,345800,9.5690904288411,9.62472467552041,9.52581934809053,9.53818251401926,559403.638183435,0.0,1.0
2013-03-06,15.63,15.65,15.482,15.57,137800,9.66181417330662,9.67417733923535,9.57032674543398,9.62472467552041,222920.246794903,0.0,1.0
2013-03-07,15.66,15.72,15.555,15.59,147100,9.68035892219972,9.71744841998593,9.61545230107386,9.63708784144915,237964.93689064,0.0,1.0
2013-03-08,15.65,15.86,15.575,15.79,175100,9.67417733923535,9.80399058148707,9.62781546700259,9.7607195007365,283260.778039096,0.0,1.0
2013-03-11,15.71,15.73,15.54,15.62,148800,9.71126683702156,9.72363000295029,9.60617992662731,9.65563259034225,240715.041531796,0.0,1.0
2013-03-12,15.5,15.735,15.445,15.67,159100,9.58145359476984,9.72672079443248,9.54745488846581,9.68654050516409,257377.440239978,0.0,1.0
2013-03-13,15.72,15.8,15.41,15.51,190700,9.71744841998593,9.76690108370087,9.52581934809053,9.5876351777342,308497.032393236,0.0,1.0
2013-03-14,15.92,15.93,15.73,15.75,124500,9.84108007927328,9.84726166223765,9.72363000295029,9.73599316887903,201404.722249386,0.0,1.0
2013-03-15,16.07,16.11,15.69,15.96,457500,9.93380382373879,9.95853015559626,9.69890367109282,9.86580641113075,740101.690193527,0.0,1.0
2013-03-18,15.97,16.06,15.86,15.86,91800,9.87198799409512,9.92762224077442,9.80399058148707,9.80399058148707,148505.650622439,0.0,1.0
2013-03-19,16.05,16.1,15.87,15.96,121400,9.92144065781006,9.9523485726319,9.81017216445144,9.86580641113075,196389.825550807,0.0,1.0
2013-03-20,16.05,16.14,15.98,16.13,148200,9.92144065781006,9.97707490448937,9.87816957705948,9.970893321525,239744.416364329,0.0,1.0
2013-03-21,15.84,16.09,15.84,15.93,176100,9.79162741555834,9.94616698966753,9.79162741555834,9.84726166223765,284878.486651541,0.0,1.0
2013-03-22,15.93,15.99,15.83,15.86,69300,9.84726166223765,9.88435116002385,9.78544583259397,9.80399058148707,112107.206842429,0.0,1.0
2013-03-25,15.88,16.02,15.7701,16.01,149900,9.81635374741581,9.90289590891695,9.74841815063741,9.89671432595259,242494.521005486,0.0,1.0
2013-03-26,15.88,16.0,15.7622,16.0,162700,9.81635374741581,9.89053274298822,9.74353470009556,9.89053274298822,263201.19124478,0.0,1.0
2013-03-27,15.98,16.01,15.69,15.87,155700,9.87816957705948,9.89671432595259,9.69890367109282,9.81017216445144,251877.230957666,0.0,1.0
2013-03-28,16.05,16.08,15.91,16.02,163200,9.92144065781006,9.93998540670316,9.83489849630891,9.90289590891695,264010.045551002,0.0,1.0
2013-04-01,15.77,16.09,15.69,16.01,296200,9.74835633480776,9.94616698966753,9.69890367109282,9.89671432595259,479165.29100617,0.0,1.0
2013-04-02,15.58,15.93,15.55,15.85,122400,9.63090625848478,9.84726166223765,9.61236150959168,9.7978089985227,198007.534163252,0.0,1.0
2013-04-03,15.41,15.62,15.38,15.62,162700,9.52581934809053,9.65563259034225,9.50727459919743,9.65563259034225,263201.19124478,0.0,1.0
2013-04-04,15.59,15.6,15.37,15.4,111800,9.63708784144915,9.64326942441351,9.50109301623306,9.51963776512616,180859.822871336,0.0,1.0
2013-04-05,15.62,15.63,15.25,15.35,150500,9.65563259034225,9.66181417330662,9.42691402066065,9.48872985030432,243465.146172952,0.0,1.0
2013-04-08,15.79,15.79,15.44,15.64,116400,9.7607195007365,9.7607195007365,9.54436409698363,9.66799575627098,188301.282488583,0.0,1.0
2013-04-09,15.66,15.8,15.64,15.78,238500,9.68035892219972,9.76690108370087,9.66799575627098,9.75453791777213,385823.504068101,0.0,1.0
2013-04-10,15.98,16.01,15.653,15.66,174500,9.87816957705948,9.89671432595259,9.67603181412466,9.68035892219972,282290.152871629,0.0,1.0
2013-04-11,15.87,16.0001,15.815,15.94,92600,9.81017216445144,9.89059455881786,9.77617345814742,9.85344324520201,149799.817512395,0.0,1.0
2013-04-12,15.71,15.82,15.66,15.75,102100,9.71126683702156,9.7792642496296,9.68035892219972,9.73599316887903,165168.049330621,0.0,1.0
2013-04-15,15.26,15.66,15.24,15.64,271400,9.43309560362501,9.68035892219972,9.42073243769628,9.66799575627098,439046.117417537,0.0,1.0
2013-04-16,15.39,15.4799,15.23,15.45,194500,9.51345618216179,9.56902861301146,9.41455085473191,9.550545679948,314644.325120527,0.0,1.0
2013-04-17,15.16,15.4,15.03,15.23,199800,9.37127977398134,9.51963776512616,9.29091919544456,9.41455085473191,323218.180766484,0.0,1.0
2013-04-18,15.19,15.28,15.07,15.24,165900,9.38982452287444,9.44545876955375,9.31564552730203,9.42073243769628,268377.858804604,0.0,1.0
2013-04-19,15.49,15.59,15.18,15.18,173100,9.57527201180547,9.63708784144915,9.38364293991007,9.38364293991007,280025.360814207,0.0,1.0
2013-04-22,15.4,15.53,15.14,15.53,132700,9.51963776512616,9.59999834366294,9.3589166080526,9.59999834366294,214669.932871434,0.0,1.0
2013-04-23,15.72,15.74,15.48,15.48,77500,9.71744841998593,9.72981158591466,9.5690904288411,9.5690904288411,125372.417464477,0.0,1.0
2013-04-24,16.03,16.06,15.57,15.72,191600,9.90907749188132,9.92762224077442,9.62472467552041,9.71744841998593,309952.970144437,0.0,1.0
2013-04-25,15.64,16.03,15.56,16.02,221400,9.66799575627098,9.90907749188132,9.61854309255604,9.90289590891695,358160.686795294,0.0,1.0
2013-04-26,15.51,15.63,15.28,15.53,245000,9.5876351777342,9.66181417330662,9.44545876955375,9.59999834366294,396338.610048993,0.0,1.0
2013-04-29,15.48,15.5399,15.39,15.51,132600,9.5690904288411,9.60611811079766,9.51345618216179,9.5876351777342,214508.162010189,0.0,1.0
2013-04-30,15.37,15.48,15.33,15.39,160500,9.50109301623306,9.5690904288411,9.47636668437559,9.51345618216179,259642.232297401,0.0,1.0
2013-05-01,14.83,15.36,14.79,15.33,309900,9.16728753615721,9.49491143326869,9.14256120429974,9.47636668437559,501327.898996664,0.0,1.0
2013-05-02,15.05,15.24,14.85,14.86,189700,9.30328236137329,9.42073243769628,9.17965070208594,9.18583228505031,306879.323780791,0.0,1.0
2013-05-03,15.26,15.4,15.19,15.25,227200,9.43309560362501,9.51963776512616,9.38982452287444,9.42691402066065,367543.396747474,0.0,1.0
2013-05-06,15.45,16.04,15.19,15.49,239700,9.550545679948,9.91525907484569,9.38982452287444,9.57527201180547,387764.754403035,0.0,1.0
2013-05-07,15.52,15.52,15.39,15.43,298400,9.59381676069857,9.59381676069857,9.51345618216179,9.53818251401926,482724.249953549,0.0,1.0
2013-05-08,15.6,15.65,15.4,15.44,174700,9.64326942441351,9.67417733923535,9.51963776512616,9.54436409698363,282613.694594118,0.0,1.0
2013-05-09,15.33,15.58,15.33,15.54,169600,9.47636668437559,9.63090625848478,9.47636668437559,9.60617992662731,274363.380670649,0.0,1.0
2013-05-10,15.27,15.391,15.26,15.35,137200,9.43927718658938,9.51407434045823,9.43309560362501,9.48872985030432,221949.621627436,0.0,1.0
2013-05-13,15.19,15.28,15.14,15.26,221100,9.38982452287444,9.44545876955375,9.3589166080526,9.43309560362501,357675.37421156,0.0,1.0
2013-05-14,15.5,15.54,15.16,15.17,317900,9.58145359476984,9.60617992662731,9.37127977398134,9.37746135694571,514269.567896223,0.0,1.0
2013-05-15,15.65,15.69,15.42,15.48,330700,9.67417733923535,9.69890367109282,9.5320009310549,9.5690904288411,534976.238135518,0.0,1.0
2013-05-16,15.62,15.68,15.5,15.56,284900,9.65563259034225,9.69272208812845,9.58145359476984,9.61854309255604,460885.183685543,0.0,1.0
2013-05-17,15.76,15.76,15.56,15.6,294600,9.74217475184339,9.74217475184339,9.61854309255604,9.64326942441351,476576.957226258,0.0,1.0
2013-05-20,15.85,15.87,15.6,15.68,187500,9.7978089985227,9.81017216445144,9.64326942441351,9.69272208812845,303320.364833413,0.0,1.0
2013-05-21,15.88,15.9,15.74,15.89,170200,9.81635374741581,9.82871691334454,9.72981158591466,9.82253533038018,275334.005838116,0.0,1.0
2013-05-22,15.66,16.16,15.58,15.88,220600,9.68035892219972,9.9894380704181,9.63090625848478,9.81635374741581,356866.519905338,0.0,1.0
2013-05-23,15.67,15.72,15.39,15.55,156200,9.68654050516409,9.71744841998593,9.51345618216179,9.61236150959168,252686.085263888,0.0,1.0
2013-05-24,15.83,15.84,15.55,15.62,122000,9.78544583259397,9.79162741555834,9.61236150959168,9.65563259034225,197360.450718274,0.0,1.0
2013-05-28,16.05,16.21,15.68,16.03,181500,9.92144065781006,10.0203459852399,9.69272208812845,9.90907749188132,293614.113158743,0.0,1.0
2013-05-29,15.61,15.85,15.2958,15.7,158700,9.7978089985227,9.94844795814125,9.60059749388876,9.85429860837966,252842.95707066,0.24,1.0
2013-05-30,15.67,15.75,15.48,15.6,130700,9.83546873842734,9.88568172496685,9.71621289539599,9.79153237520526,208232.983548426,0.0,1.0
2013-05-31,15.41,15.6499,15.4,15.55,163200,9.67227653217392,9.82285272555929,9.66599990885648,9.76014925861807,260012.417101019,0.0,1.0
2013-06-03,15.5,15.64,15.26,15.42,343300,9.72876614203087,9.81663886847502,9.57812718241233,9.67855315549136,546950.139649386,0.0,1.0
2013-06-04,15.31,15.56,15.12,15.48,372000,9.60951029899953,9.76642588193551,9.49025445596818,9.71621289539599,592675.362509675,0.0,1.0
2013-06-05,15.04,15.4,14.99,15.25,206000,9.44004146942867,9.66599990885648,9.40865835284147,9.57185055909489,328201.948056433,0.0,1.0
2013-06-06,15.01,15.17,14.9,15.07,237900,9.42121159947635,9.52163757255538,9.35216874298452,9.45887133938098,379025.453604978,0.0,1.0
2013-06-07,15.06,15.3,14.98,15.07,271400,9.45259471606354,9.60323367568209,9.40238172952403,9.45887133938098,432398.10049765,0.0,1.0
2013-06-10,15.21,15.23,14.936,15.08,312600,9.54674406582513,9.55929731246001,9.3747645869273,9.46514796269842,498038.490108937,0.0,1.0
2013-06-11,15.07,15.22,15.0,15.06,169700,9.45887133938098,9.55302068914257,9.41493497615891,9.45259471606354,270368.303811537,0.0,1.0
2013-06-12,14.86,15.15,14.81,15.13,122900,9.32706224971476,9.5090843259205,9.29567913312756,9.49653107928562,195805.919495804,0.0,1.0
2013-06-13,15.06,15.06,14.78,14.91,128500,9.45259471606354,9.45259471606354,9.27684926317524,9.35844536630196,204727.914200251,0.0,1.0
2013-06-14,14.69,15.07,14.66,15.07,139200,9.22035965331829,9.45887133938098,9.20152978336597,9.45887133938098,221775.296939104,0.0,1.0
2013-06-17,14.63,14.78,14.57,14.75,235100,9.18269991341366,9.27684926317524,9.14504017350902,9.25801939322293,374564.456252754,0.0,1.0
2013-06-18,14.7,14.73,14.55,14.65,499200,9.22663627663573,9.24546614658805,9.13248692687414,9.19525316004853,795332.099367822,0.0,1.0
2013-06-19,14.62,14.69,14.51,14.65,295000,9.17642329009622,9.22035965331829,9.10738043360438,9.19525316004853,469997.935323532,0.0,1.0
2013-06-20,14.52,14.59,14.3101,14.37,482600,9.11365705692182,9.1575934201439,8.98191073348877,9.01950770716023,768884.757922498,0.0,1.0
2013-06-21,14.7,14.77,14.38,14.57,696900,9.22663627663573,9.27057263985781,9.02578433047767,9.14504017350902,1110310.37670159,0.0,1.0
2013-06-24,14.66,14.82,14.51,14.59,354000,9.20152978336597,9.301955756445,9.10738043360438,9.1575934201439,563997.522388239,0.0,1.0
2013-06-25,14.93,15.02,14.658,14.83,318300,9.37099861293683,9.42748822279379,9.20027445870248,9.30823237976244,507119.806147391,0.0,1.0
2013-06-26,14.84,15.13,14.83,15.08,129500,9.31450900307988,9.49653107928562,9.30823237976244,9.46514796269842,206321.12754033,0.0,1.0
2013-06-27,14.99,15.03,14.88,14.89,201600,9.40865835284147,9.43376484611123,9.33961549634964,9.34589211966708,321191.809360082,0.0,1.0
2013-06-28,14.9,15.06,14.85,14.91,539200,9.35216874298452,9.45259471606354,9.32078562639732,9.35844536630196,859060.632971012,0.0,1.0
2013-07-01,15.19,15.3176,14.975,15.05,250200,9.53419081919025,9.61428053272078,9.39924341786531,9.44631809274611,398621.977687959,0.0,1.0
2013-07-02,15.22,15.37,15.12,15.2,236500,9.55302068914257,9.64717003890416,9.49025445596818,9.54046744250769,376794.954928866,0.0,1.0
2013-07-03,15.29,15.37,15.08,15.13,197800,9.59695705236465,9.64717003890416,9.46514796269842,9.49653107928562,315137.598667779,0.0,1.0
2013-07-05,15.79,15.8,15.28,15.52,373200,9.91078821823661,9.91706484155405,9.59068042904721,9.74131938866575,594587.218517771,0.0,1.0
2013-07-08,15.75,15.8899,15.7,15.88,264800,9.88568172496685,9.97349168517783,9.85429860837966,9.96727782809356,421882.892453124,0.0,1.0
2013-07-09,15.75,15.82,15.54,15.81,326100,9.88568172496685,9.92961808818893,9.75387263530063,9.92334146487149,519546.870200014,0.0,1.0
2013-07-10,15.74,15.81,15.62,15.76,222200,9.87940510164941,9.92334146487149,9.80408562184014,9.89195834828429,354012.004165725,0.0,1.0
2013-07-11,15.53,15.86,15.51,15.85,206900,9.74759601198319,9.95472458145869,9.73504276534831,9.94844795814125,329635.840062505,0.0,1.0
2013-07-12,15.69,15.72,15.4904,15.55,364200,9.84802198506222,9.86685185501454,9.72274058364613,9.76014925861807,580248.298457053,0.0,1.0
2013-07-15,15.93,15.95,15.6,15.69,146800,9.99866094468076,10.0112141913156,9.79153237520526,9.84802198506222,233883.718323711,0.0,1.0
2013-07-16,15.78,16.0,15.62,16.0,156500,9.90451159491917,10.0425973079028,9.80408562184014,10.0425973079028,249337.887722484,0.0,1.0
2013-07-17,15.77,15.96,15.7,15.85,151300,9.89823497160173,10.0174908146331,9.85429860837966,9.94844795814125,241053.17835407,0.0,1.0
2013-07-18,15.92,15.99,15.64,15.77,164900,9.99238432136332,10.0363206845854,9.81663886847502,9.89823497160173,262720.879779154,0.0,1.0
2013-07-19,16.02,16.05,15.745,15.83,174000,10.0551505545377,10.07398042449,9.88254341330813,9.93589471150637,277219.121173881,0.0,1.0
2013-07-22,16.18,16.3,15.97,15.97,216300,10.1555765276167,10.230896007426,10.0237674379505,10.0237674379505,344612.045459256,0.0,1.0
2013-07-23,16.26,16.31,16.0584,16.25,147300,10.2057895141563,10.2371726307435,10.0792527880767,10.1995128908388,234680.324993749,0.0,1.0
2013-07-24,16.31,16.42,16.22,16.28,180800,10.2371726307435,10.3062154872353,10.1806830208865,10.2183427607911,288052.971886421,0.0,1.0
2013-07-25,16.25,16.36,16.07,16.24,260400,10.1995128908388,10.2685557473306,10.0865336711249,10.1932362675214,414872.753756773,0.0,1.0
2013-07-26,16.19,16.25,16.06,16.18,162300,10.1618531509342,10.1995128908388,10.0802570478075,10.1555765276167,258578.525094946,0.0,1.0
2013-07-29,16.09,16.33,15.95,16.25,205700,10.0990869177598,10.2497258773783,10.0112141913156,10.1995128908388,327723.984054409,0.0,1.0
2013-07-30,16.08,16.26,15.96,16.22,163300,10.0928102944423,10.2057895141563,10.0174908146331,10.1806830208865,260171.738435028,0.0,1.0
2013-07-31,16.11,16.385,16.09,16.1,265600,10.1116401643947,10.2842473056242,10.0990869177598,10.1053635410772,423157.463125186,0.0,1.0
2013-08-01,16.36,16.5,16.28,16.29,193000,10.2685557473306,10.3564284737748,10.2183427607911,10.2246193841086,307490.174635397,0.0,1.0
2013-08-02,16.31,16.445,16.21,16.31,106800,10.2371726307435,10.3219070455289,10.1744063975691,10.2371726307435,170155.184720519,0.0,1.0
2013-08-05,16.45,16.53,16.25,16.35,185900,10.3250453571876,10.3752583437271,10.1995128908388,10.2622791240132,296178.35992083,0.0,1.0
2013-08-06,16.44,16.48,16.26,16.46,336600,10.3187687338702,10.3438752271399,10.2057895141563,10.331321980505,536275.610270849,0.0,1.0
2013-08-07,16.42,16.49,16.32,16.36,224500,10.3062154872353,10.3501518504574,10.2434492540609,10.2685557473306,357676.394847908,0.0,1.0
2013-08-08,16.47,16.59,16.45,16.53,136300,10.3375986038225,10.4129180836318,10.3250453571876,10.3752583437271,217154.978252872,0.0,1.0
2013-08-09,16.28,16.48,16.25,16.41,99100,10.2183427607911,10.3438752271399,10.1995128908388,10.2999388639178,157887.442001906,0.0,1.0
2013-08-12,16.35,16.36,16.2,16.24,130900,10.2622791240132,10.2685557473306,10.1681297742516,10.1932362675214,208551.626216442,0.0,1.0
2013-08-13,16.4,16.41,16.12,16.35,142700,10.2936622406004,10.2999388639178,10.1179167877121,10.2622791240132,227351.543629384,0.0,1.0
2013-08-14,16.36,16.51,16.3,16.39,127600,10.2685557473306,10.3627050970922,10.230896007426,10.287385617283,203294.02219418,0.0,1.0
2013-08-15,16.12,16.3458,16.03,16.28,157100,10.1179167877121,10.2596429422199,10.0614271778552,10.2183427607911,250293.815726532,0.0,1.0
2013-08-16,16.14,16.33,16.04,16.05,112900,10.130470034347,10.2497258773783,10.0677038011726,10.07398042449,179873.786095006,0.0,1.0
2013-08-19,16.02,16.18,15.93,16.18,163900,10.0551505545377,10.1555765276167,9.99866094468076,10.1555765276167,261127.666439075,0.0,1.0
2013-08-20,16.2,16.29,16.02,16.07,383400,10.1681297742516,10.2246193841086,10.0551505545377,10.0865336711249,610837.994586586,0.0,1.0
2013-08-21,15.96,16.25,15.93,16.18,274900,10.0174908146331,10.1995128908388,9.99866094468076,10.1555765276167,437974.347187928,0.0,1.0
2013-08-22,16.1,16.19,15.98,16.06,128100,10.1053635410772,10.1618531509342,10.030044061268,10.0802570478075,204090.628864219,0.0,1.0
2013-08-23,16.09,16.15,15.9,16.1,125800,10.0990869177598,10.1367466576644,9.97983107472844,10.1053635410772,200426.238182035,0.0,1.0
2013-08-26,15.93,16.09,15.91,16.08,70700,9.99866094468076,10.0990869177598,9.98610769804588,10.0928102944423,112640.18314364,0.0,1.0
2013-08-27,15.34,15.83,15.34,15.8,150600,9.62834016895184,9.93589471150637,9.62834016895184,9.91706484155405,239937.929016014,0.0,1.0
2013-08-28,15.14,15.28,15.05,15.12,110800,9.67227653217392,9.76171634158636,9.61477951183735,9.65949941654357,173435.074402589,0.27,1.0
2013-08-29,15.19,15.27,14.9159,15.08,89900,9.70421932124979,9.75532778377118,9.52910895153586,9.63394518528287,140720.335638924,0.0,1.0
2013-08-30,15.0,15.17,14.91,15.17,314700,9.58283672276148,9.69144220561944,9.52533970242491,9.69144220561944,492599.439661505,0.0,1.0
2013-09-03,14.89,15.35,14.69,15.2,119000,9.51256258679456,9.80643624629258,9.38479143049107,9.71060787906496,186270.522147185,0.0,1.0
2013-09-04,15.01,15.02,14.8,14.93,216700,9.58922528057665,9.59561383839183,9.45506556645799,9.53811681805526,339200.186128529,0.0,1.0
2013-09-05,15.02,15.19,14.99,15.05,123800,9.59561383839183,9.70421932124979,9.5764481649463,9.61477951183735,193783.95497329,0.0,1.0
2013-09-06,15.05,15.25,14.75,15.11,290300,9.61477951183735,9.74255066814084,9.42312277738212,9.65311085872839,454406.156128805,0.0,1.0
2013-09-09,15.17,15.18,14.9,15.12,113900,9.69144220561944,9.69783076343461,9.51895114460974,9.65949941654357,178287.499769449,0.0,1.0
2013-09-10,15.26,15.29,15.08,15.25,220700,9.74893922595601,9.76810489940153,9.63394518528287,9.74255066814084,345461.380150284,0.0,1.0
2013-09-11,15.11,15.26,15.11,15.2,97100,9.65311085872839,9.74893922595601,9.65311085872839,9.71060787906496,151990.484878081,0.0,1.0
2013-09-12,15.04,15.29,15.01,15.11,95700,9.60839095402218,9.76810489940153,9.58922528057665,9.65311085872839,149799.066970467,0.0,1.0
2013-09-13,14.988,15.1,14.91,15.09,147700,9.57517045338327,9.64672230091322,9.52533970242491,9.64033374309805,231194.589253271,0.0,1.0
2013-09-16,15.08,15.2599,14.9,15.09,173800,9.63394518528287,9.74887534037786,9.51895114460974,9.64033374309805,272048.880245217,0.0,1.0
2013-09-17,15.28,15.28,15.03,15.06,195800,9.76171634158636,9.76171634158636,9.602002396207,9.62116806965252,306485.447364864,0.0,1.0
2013-09-18,15.24,15.49,15.18,15.31,165600,9.73616211032566,9.89587605570502,9.69783076343461,9.78088201503188,259213.432500621,0.0,1.0
2013-09-19,15.05,15.28,14.89,15.25,159200,9.61477951183735,9.76171634158636,9.51256258679456,9.74255066814084,249195.522065814,0.0,1.0
2013-09-20,15.37,15.38,15.04,15.07,804700,9.81921336192293,9.8256019197381,9.60839095402218,9.6275566274677,1259595.70732638,0.0,1.0
2013-09-23,15.37,15.42,15.15,15.35,156100,9.81921336192293,9.8511561509988,9.67866508998909,9.80643624629258,244343.096698954,0.0,1.0
2013-09-24,15.39,15.55,15.235,15.37,122400,9.83199047755328,9.93420740259607,9.73296783141807,9.81921336192293,191592.537065676,0.0,1.0
2013-09-25,15.44,15.6099,15.26,15.45,99700,9.86393326662915,9.97247486390896,9.74893922595601,9.87032182444432,156060.260992221,0.0,1.0
2013-09-26,15.32,15.56,15.2,15.52,224600,9.78727057284706,9.94059596041124,9.71060787906496,9.91504172915054,351566.044321494,0.0,1.0
2013-09-27,15.17,15.34,15.16,15.2,152800,9.69144220561944,9.8000476884774,9.68505364780427,9.71060787906496,239177.611631007,0.0,1.0
2013-09-30,15.17,15.19,15.0,15.07,620200,9.69144220561944,9.70421932124979,9.58283672276148,9.6275566274677,970798.133072976,0.0,1.0
2013-10-01,15.29,15.39,15.15,15.21,355700,9.76810489940153,9.83199047755328,9.67866508998909,9.71699643688014,556776.678384485,0.0,1.0
2013-10-02,15.12,15.316,15.09,15.24,503800,9.65949941654357,9.78471514972099,9.64033374309805,9.73616211032566,788597.387039931,0.0,1.0
2013-10-03,14.92,15.14,14.89,15.14,251200,9.53172826024008,9.67227653217392,9.51256258679456,9.67227653217392,393202.984566159,0.0,1.0
2013-10-04,14.9,14.96,14.8,14.92,229400,9.51895114460974,9.55728249150078,9.45506556645799,9.53172826024008,359079.477147599,0.0,1.0
2013-10-07,14.76,14.85,14.71,14.82,262100,9.42951133519729,9.48700835553386,9.39756854612142,9.46784268208834,410264.738275439,0.0,1.0
2013-10-08,14.65,14.78,14.65,14.75,310500,9.35923719923038,9.44228845082764,9.35923719923038,9.42312277738212,486025.185938663,0.0,1.0
2013-10-09,14.56,14.69,14.53,14.67,385100,9.30174017889381,9.38479143049107,9.28257450544828,9.37201431486073,602796.454444378,0.0,1.0
2013-10-10,14.8,14.84,14.73,14.73,310600,9.45506556645799,9.48061979771869,9.41034566175177,9.41034566175177,486181.715789207,0.0,1.0
2013-10-11,15.28,15.28,14.75,14.75,327500,9.76171634158636,9.76171634158636,9.42312277738212,9.42312277738212,512635.260531118,0.0,1.0
2013-10-14,15.38,15.405,14.96,15.22,204300,9.8256019197381,9.84157331427604,9.55728249150078,9.72338499469531,319790.484661092,0.0,1.0
2013-10-15,15.27,15.44,15.25,15.3,205400,9.75532778377118,9.86393326662915,9.74255066814084,9.77449345721671,321512.313017074,0.0,1.0
2013-10-16,15.44,15.65,15.2701,15.33,168500,9.86393326662915,9.99809298074781,9.75539166934934,9.79365913066223,263752.798166392,0.0,1.0
2013-10-17,15.53,15.53,15.29,15.35,219500,9.92143028696572,9.92143028696572,9.76810489940153,9.80643624629258,343583.021943757,0.0,1.0
2013-10-18,15.72,15.8401,15.45,15.66,322600,10.042812885454,10.1195394648143,9.87032182444432,10.004481538563,504965.297854471,0.0,1.0
2013-10-21,15.72,15.87,15.7,15.76,146100,10.042812885454,10.1386412526816,10.0300357698237,10.0683671167147,228690.11164457,0.0,1.0
2013-10-22,15.81,15.9,15.64,15.76,137200,10.1003099057906,10.1578069261272,9.99170442293264,10.0683671167147,214758.954946166,0.0,1.0
2013-10-23,15.76,15.88,15.66,15.78,101400,10.0683671167147,10.1450298104968,10.004481538563,10.0811442323451,158721.268451467,0.0,1.0
2013-10-24,15.8,15.86,15.66,15.77,129000,10.0939213479754,10.1322526948665,10.004481538563,10.0747556745299,201923.507201571,0.0,1.0
2013-10-25,15.63,16.11,15.53,16.11,143600,9.98531586511746,10.2919666402458,9.92143028696572,10.2919666402458,224776.865380973,0.0,1.0
2013-10-28,15.76,15.76,15.62,15.67,209500,10.0683671167147,10.0683671167147,9.97892730730229,10.0108700963782,327930.036889373,0.0,1.0
2013-10-29,15.75,15.88,15.58,15.77,109800,10.0619785588996,10.1450298104968,9.95337307604159,10.0747556745299,171869.77589715,0.0,1.0
2013-10-30,15.67,15.81,15.63,15.72,167200,10.0108700963782,10.1003099057906,9.98531586511746,10.042812885454,261717.910109321,0.0,1.0
2013-10-31,15.52,15.8,15.51,15.63,204200,9.91504172915054,10.0939213479754,9.90865317133537,9.98531586511746,319633.954810548,0.0,1.0
2013-11-01,15.41,15.59,15.26,15.49,278300,9.84476759318363,9.95976163385676,9.74893922595601,9.89587605570502,435622.574063543,0.0,1.0
2013-11-04,15.49,15.5,15.31,15.42,79814,9.89587605570502,9.90226461352019,9.78088201503188,9.8511561509988,124932.734913071,0.0,1.0
2013-11-05,15.39,15.56,15.36,15.43,30434,9.83199047755328,9.94059596041124,9.81282480410775,9.85754470881397,47638.2947145162,0.0,1.0
2013-11-06,15.49,15.63,15.384,15.45,93500,9.89587605570502,9.98531586511746,9.82815734286417,9.87032182444432,146355.410258503,0.0,1.0
2013-11-07,15.28,15.6,15.23,15.51,175500,9.76171634158636,9.96615019167194,9.72977355251049,9.90865317133537,274709.887704462,0.0,1.0
2013-11-08,15.88,15.99,15.28,15.28,212400,10.1450298104968,10.2153039464637,9.76171634158636,9.76171634158636,332469.402555144,0.0,1.0
2013-11-11,15.68,15.9,15.68,15.89,119900,10.0172586541933,10.1578069261272,10.0172586541933,10.151418368312,187679.29080208,0.0,1.0
2013-11-12,15.56,15.7,15.44,15.66,106300,9.94059596041124,10.0300357698237,9.86393326662915,10.004481538563,166391.231128116,0.0,1.0
2013-11-13,15.77,15.78,15.364,15.52,190000,10.0747556745299,10.0811442323451,9.81538022723382,9.91504172915054,297406.716033321,0.0,1.0
2013-11-14,15.8,15.87,15.67,15.79,127300,10.0939213479754,10.1386412526816,10.0108700963782,10.0875327901602,199262.499742325,0.0,1.0
2013-11-15,15.75,15.8,15.56,15.78,283400,10.0619785588996,10.0939213479754,9.94059596041124,10.0811442323451,443605.596441277,0.0,1.0
2013-11-18,15.8,15.96,15.67,15.76,228800,10.0939213479754,10.1961382730182,10.0108700963782,10.0683671167147,358140.298044336,0.0,1.0
2013-11-19,15.83,15.98,15.76,15.82,95100,10.1130870214209,10.2089153886486,10.0683671167147,10.1066984636058,148859.887867205,0.0,1.0
2013-11-20,15.75,15.91,15.65,15.87,131100,10.0619785588996,10.1641954839423,9.99809298074781,10.1386412526816,205210.63406299,0.0,1.0
2013-11-21,15.96,16.0,15.76,15.79,227000,10.1961382730182,10.2216925042789,10.0683671167147,10.0875327901602,355322.760734547,0.0,1.0
2013-11-22,16.14,16.15,15.86,15.98,193900,10.3111323136914,10.3175208715065,10.1322526948665,10.2089153886486,303511.380204529,0.0,1.0
2013-11-25,16.3,16.42,16.1,16.14,270900,10.4133492387341,10.4900119325162,10.2855780824307,10.3111323136914,424039.365123299,0.0,1.0
2013-11-26,16.35,16.36,16.05,16.13,188500,10.5411203950376,10.547567563475,10.3477053419177,10.3992826894163,292376.415836298,0.15,1.0
2013-11-27,16.53,16.56,16.34,16.39,146100,10.6571694269096,10.6765109322216,10.5346732266003,10.566909068787,226611.110629619,0.0,1.0
2013-11-29,16.53,16.71,16.3801,16.62,90800,10.6571694269096,10.7732184587816,10.560526372034,10.7151939428456,140837.021527511,0.0,1.0
2013-12-02,16.13,16.55,16.12,16.48,144100,10.3992826894163,10.6700637637843,10.392835520979,10.6249335847229,223508.973591568,0.0,1.0
2013-12-03,16.23,16.28,16.05,16.12,691000,10.4637543737896,10.4959902159763,10.3477053419177,10.392835520979,1071788.34664659,0.0,1.0
2013-12-04,16.34,16.49,16.07,16.19,473600,10.5346732266003,10.6313807531603,10.3605996787923,10.4379657000403,734586.050610454,0.0,1.0
2013-12-05,16.46,16.53,16.2801,16.31,294800,10.6120392478483,10.6571694269096,10.4960546876607,10.5153317212883,457254.999408702,0.0,1.0
2013-12-06,16.63,16.74,16.44,16.6,167700,10.7216411112829,10.7925599640936,10.5991449109736,10.7022996059709,260114.190640569,0.0,1.0
2013-12-09,16.59,16.65,16.42,16.62,323600,10.6958524375336,10.7345354481576,10.5862505740989,10.7151939428456,501925.772756636,0.0,1.0
2013-12-10,16.49,16.57,16.41,16.54,535800,10.6313807531603,10.6829581006589,10.5798034056616,10.6636165953469,831062.512493835,0.0,1.0
2013-12-11,16.42,16.58,16.29,16.49,425100,10.5862505740989,10.6894052690963,10.5024373844136,10.6313807531603,659359.227437723,0.0,1.0
2013-12-12,16.51,16.6,16.4,16.4,194100,10.6442750900349,10.7022996059709,10.5733562372243,10.5733562372243,301062.399542841,0.0,1.0
2013-12-13,16.53,16.68,16.4,16.52,296500,10.6571694269096,10.7538769534696,10.5733562372243,10.6507222584723,459891.815891047,0.0,1.0
2013-12-16,16.73,16.73,16.5,16.62,219600,10.7861127956562,10.7861127956562,10.6378279215976,10.7151939428456,340614.646777991,0.0,1.0
2013-12-17,16.56,16.75,16.5,16.69,351500,10.6765109322216,10.7990071325309,10.6378279215976,10.7603241219069,545200.584437446,0.0,1.0
2013-12-18,17.14,17.16,16.237,16.53,446400,11.0504467015868,11.0633410384615,10.4682673916958,10.6571694269096,692396.986892965,0.0,1.0
2013-12-19,16.95,17.16,16.89,17.14,233600,10.9279505012775,11.0633410384615,10.8892674906535,11.0504467015868,362329.606044347,0.0,1.0
2013-12-20,17.22,17.33,16.95,17.03,807500,11.1020240490855,11.1729429018961,10.9279505012775,10.9795278487762,1252487.82911305,0.0,1.0
2013-12-23,17.53,17.5302,17.24,17.36,324800,11.3018862706428,11.3020152140115,11.1149183859602,11.1922844072081,503787.054979466,0.0,1.0
2013-12-24,17.56,17.7,17.49,17.49,111700,11.3212277759548,11.4114881340774,11.2760975968935,11.2760975968935,173254.353575143,0.0,1.0
2013-12-26,17.59,17.73,17.45,17.59,326300,11.3405692812668,11.4308296393894,11.2503089231441,11.3405692812668,506113.657758004,0.0,1.0
2013-12-27,17.55,17.69,17.47,17.66,143600,11.3147806075175,11.4050409656401,11.2632032600188,11.3856994603281,222733.439332054,0.0,1.0
2013-12-30,17.38,17.5525,17.38,17.55,156400,11.2051787440828,11.3163923996268,11.2051787440828,11.3147806075175,242587.116375581,0.0,1.0
2013-12-31,17.428,17.57,17.34,17.36,258500,11.236125152582,11.3276749443921,11.1793900703335,11.1922844072081,400951.21216808,0.0,1.0
2014-01-02,17.21,17.6489,17.11,17.42,282300,11.0955768806482,11.3785431033627,11.0311051962748,11.2309674178321,437866.642920884,0.0,1.0
2014-01-03,17.27,17.42,17.18,17.22,224700,11.1342598912722,11.2309674178321,11.0762353753362,11.1020240490855,348525.096225018,0.0,1.0
2014-01-06,17.1,17.4,17.06,17.31,238900,11.0246580278375,11.2180730809575,10.9988693540882,11.1600485650215,370550.269195181,0.0,1.0
2014-01-07,17.29,17.47,17.17,17.2,206700,11.1471542281468,11.2632032600188,11.0697882068988,11.0891297122108,320605.862882562,0.0,1.0
2014-01-08,17.26,17.37,17.2,17.26,328400,11.1278127228348,11.1987315756455,11.0891297122108,11.1278127228348,509370.90164796,0.0,1.0
2014-01-09,17.41,17.484,17.22,17.36,297500,11.2245202493948,11.2722292958311,11.1020240490855,11.1922844072081,461442.884410072,0.0,1.0
2014-01-10,17.31,17.454,17.14,17.43,198700,11.1600485650215,11.2528877905191,11.0504467015868,11.2374145862695,308197.314730357,0.0,1.0
2014-01-13,17.3,17.415,17.14,17.21,255200,11.1536013965842,11.2277438336135,11.0504467015868,11.0955768806482,395832.686055294,0.0,1.0
2014-01-14,17.37,17.47,17.19,17.35,194700,11.1987315756455,11.2632032600188,11.0826825437735,11.1858372387708,301993.040654255,0.0,1.0
2014-01-15,17.5,17.67,17.23,17.47,279100,11.2825447653308,11.3921466287654,11.1084712175228,11.2632032600188,432903.223660003,0.0,1.0
2014-01-16,17.39,17.49,17.25,17.39,131600,11.2116259125201,11.2760975968935,11.1213655543975,11.2116259125201,204120.61710375,0.0,1.0
2014-01-17,17.41,17.7399,17.33,17.42,174700,11.2245202493948,11.4372123361424,11.1729429018961,11.2309674178321,270971.670273747,0.0,1.0
2014-01-21,17.64,17.77,17.52,17.55,227400,11.3728051234534,11.4566183131388,11.2954391022055,11.3147806075175,352712.981226389,0.0,1.0
2014-01-22,17.62,17.74,17.52,17.63,140700,11.3599107865788,11.4372768078268,11.2954391022055,11.3663579550161,218235.340626881,0.0,1.0
2014-01-23,17.48,17.52,17.31,17.52,189200,11.2696504284561,11.2954391022055,11.1600485650215,11.2954391022055,293462.163799616,0.0,1.0
2014-01-24,17.33,17.58,17.13,17.37,195900,11.1729429018961,11.3341221128294,11.0439995331495,11.1987315756455,303854.322877087,0.0,1.0
2014-01-27,17.05,17.35,17.04,17.33,192600,10.9924221856509,11.1858372387708,10.9859750172135,11.1729429018961,298735.796764301,0.0,1.0
2014-01-28,17.04,17.164,16.86,17.04,200400,10.9859750172135,11.0659199058364,10.8699259853416,10.9859750172135,310834.131212701,0.0,1.0
2014-01-29,16.67,17.05,16.51,16.9,190600,10.7474297850322,10.9924221856509,10.6442750900349,10.8957146590909,295633.659726253,0.0,1.0
2014-01-30,16.86,17.01,16.56,16.76,233600,10.8699259853416,10.9666335119015,10.6765109322216,10.8054543009682,362329.606044344,0.0,1.0
2014-01-31,16.58,17.138,16.5,16.64,603000,10.6894052690963,11.0491572678994,10.6378279215976,10.7280882797203,935294.316972344,0.0,1.0
2014-02-03,15.98,16.73,15.98,16.63,274800,10.3025751628563,10.7861127956562,10.3025751628563,10.7216411112829,426233.629028196,0.0,1.0
2014-02-04,16.21,16.37,15.695,16.02,282200,10.450860036915,10.5540147319123,10.1188308623924,10.3283638366057,437711.536068982,0.0,1.0
2014-02-05,16.06,16.28,15.98,16.13,211900,10.354152510355,10.4959902159763,10.3025751628563,10.3992826894163,328671.419181493,0.0,1.0
2014-02-06,16.15,17.05,15.94,16.1,226000,10.412177026291,10.9924221856509,10.276786489107,10.3799411841043,350541.485299752,0.0,1.0
2014-02-07,16.16,16.25,16.04,16.2,193200,10.4186241947283,10.4766487106643,10.3412581734803,10.4444128684776,299666.437875718,0.0,1.0
2014-02-10,16.23,16.705,16.0,16.15,356000,10.4637543737896,10.7699948745629,10.315469499731,10.412177026291,552180.392773063,0.0,1.0
2014-02-11,16.46,16.59,16.22,16.23,166400,10.6120392478483,10.6958524375336,10.4573072053523,10.4637543737896,258097.801565835,0.0,1.0
2014-02-12,16.42,16.68,16.32,16.46,137600,10.5862505740989,10.7538769534696,10.5217788897256,10.6120392478483,213427.028217903,0.0,1.0
2014-02-13,16.46,16.46,16.19,16.33,136800,10.6120392478483,10.6120392478483,10.4379657000403,10.528226058163,212186.173402681,0.0,1.0
2014-02-14,16.53,16.54,16.33,16.47,80900,10.6571694269096,10.6636165953469,10.528226058163,10.6184864162856,125481.443189159,0.0,1.0
2014-02-18,16.6,16.81,16.4,16.56,126600,10.7022996059709,10.8376901431549,10.5733562372243,10.6765109322216,196365.274508623,0.0,1.0
2014-02-19,16.01,16.92,15.95,16.52,366400,10.3219166681683,10.9086089959655,10.2832336575443,10.6507222584723,568311.505370928,0.0,1.0
2014-02-20,16.14,16.35,16.04,16.04,272400,10.4057298578537,10.5411203950376,10.3412581734803,10.3412581734803,422511.064582531,0.0,1.0
2014-02-21,16.26,16.38,16.066,16.24,295500,10.4830958791016,10.5604619003496,10.3580208114174,10.470201542227,458340.747372023,0.0,1.0
2014-02-24,16.78,16.89,16.28,16.28,395000,10.8183486378429,10.8892674906535,10.4959902159763,10.4959902159763,612672.065015053,0.0,1.0
2014-02-25,16.98,17.11,16.68,16.79,430900,10.9472920065895,11.0311051962748,10.7538769534696,10.8247958062802,668355.424848069,0.0,1.0
2014-02-26,16.91,17.01,16.74,16.91,240400,10.9988693540882,11.0639129339468,10.8882952683286,10.9988693540882,369598.353169729,0.15,1.0
2014-02-27,16.95,16.96,16.68,16.86,179000,11.0248867860316,11.0313911440175,10.8492691204134,10.9663475641589,275200.104897594,0.0,1.0
2014-02-28,17.04,17.28,16.74,17.0,370200,11.0834260079044,11.239530599565,10.8882952683286,11.0574085759609,569156.864989323,0.0,1.0
2014-03-03,16.8,16.93,16.5,16.93,221200,10.9273214162437,11.0118780700599,10.732190676668,11.0118780700599,340079.682700268,0.0,1.0
2014-03-04,17.29,17.41,16.5775,17.0,358600,11.2460349575508,11.3240872533812,10.7825994510584,11.0574085759609,551322.668247361,0.0,1.0
2014-03-05,17.27,17.33,16.9172,17.24,139800,11.2330262415791,11.2720523894943,11.003552491838,11.2135131676215,214932.819355775,0.0,1.0
2014-03-06,17.46,17.5,17.27,17.3,174100,11.3566090433105,11.3826264752539,11.2330262415791,11.2525393155367,267666.694204865,0.0,1.0
2014-03-07,17.53,17.75,17.45,17.57,192700,11.4021395492115,11.5452354249004,11.3501046853246,11.4281569811549,296262.906222158,0.0,1.0
2014-03-10,17.64,17.65,17.35,17.44,129000,11.4736874870559,11.4801918450418,11.285061105466,11.3436003273387,198328.567216702,0.0,1.0
2014-03-11,17.48,17.61,17.34,17.61,133900,11.3696177592822,11.4541744130983,11.2785567474801,11.4541744130983,205861.977909429,0.0,1.0
2014-03-12,17.55,17.64,17.24,17.44,131300,11.4151482651832,11.4736874870559,11.2135131676215,11.3436003273387,201864.657950023,0.0,1.0
2014-03-13,17.49,17.68,17.3496,17.57,233300,11.376122117268,11.4997049189994,11.2848009311466,11.4281569811549,358682.594819044,0.0,1.0
2014-03-14,17.56,17.74,17.38,17.39,164700,11.421652623169,11.5387310669145,11.3045741794236,11.3110785374094,253214.84512086,0.0,1.0
2014-03-17,17.73,17.77,17.63,17.69,248700,11.5322267089287,11.5582441408721,11.4671831290701,11.5062092769852,382359.028424756,0.0,1.0
2014-03-18,17.8,17.81,17.55,17.73,171100,11.5777572148297,11.5842615728155,11.4151482651832,11.5322267089287,263054.401944012,0.0,1.0
2014-03-19,17.83,18.0,17.68,17.82,165900,11.5972702887872,11.7078443745469,11.4997049189994,11.5907659308014,255059.762025201,0.0,1.0
2014-03-20,18.17,18.21,17.74,17.74,245500,11.8184184603065,11.8444358922499,11.5387310669145,11.5387310669145,377439.250013179,0.0,1.0
2014-03-21,18.11,18.33,18.05,18.21,1173200,11.7793923123913,11.9224881880802,11.7403661644762,11.8444358922499,1803713.76014446,0.0,1.0
2014-03-24,18.18,18.37,18.05,18.09,202400,11.8249228182923,11.9485056200237,11.7403661644762,11.7663835964196,311175.984532252,0.0,1.0
2014-03-25,18.2,18.29,18.03,18.26,199800,11.837931534264,11.8964707561368,11.7273574485044,11.8769576821792,307178.664572846,0.0,1.0
2014-03-26,17.94,18.338,17.93,18.31,183400,11.6688182266317,11.9276916744689,11.6623138686458,11.9094794721085,281964.800213512,0.0,1.0
2014-03-27,17.56,18.04,17.54,17.91,184800,11.421652623169,11.7338618064903,11.4086439071973,11.6493051526741,284117.203268579,0.0,1.0
2014-03-28,17.57,17.86,17.43,17.5,151000,11.4281569811549,11.6167833627448,11.3370959693529,11.3826264752539,232152.043796294,0.0,1.0
2014-03-31,17.98,17.98,17.538,17.66,203100,11.6948356585751,11.6948356585751,11.4073430356002,11.4866962030276,312252.186059785,0.0,1.0
2014-04-01,18.43,18.5,17.92,18.0,246800,11.9875317679388,12.0330622738398,11.65580951066,11.7078443745469,379437.909992884,0.0,1.0
2014-04-02,18.41,18.45,18.28,18.45,141200,11.9745230519671,12.0005404839105,11.8899663981509,12.0005404839105,217085.222410839,0.0,1.0
2014-04-03,18.33,18.45,18.13,18.41,209700,11.9224881880802,12.0005404839105,11.792401028363,11.9745230519671,322399.229033662,0.0,1.0
2014-04-04,17.87,18.41,17.82,18.37,224700,11.6232877207307,11.9745230519671,11.5907659308014,11.9485056200237,345460.690337929,0.0,1.0
2014-04-07,17.74,17.9599,17.49,17.87,269900,11.5387310669145,11.6817618990236,11.376122117268,11.6232877207307,414952.560401456,0.0,1.0
2014-04-08,17.69,17.94,17.62,17.71,195300,11.5062092769852,11.6688182266317,11.4606787710842,11.5192179929569,300260.226181565,0.0,1.0
2014-04-09,17.62,17.8,17.47,17.69,138000,11.4606787710842,11.5777572148297,11.3631134012963,11.5062092769852,212165.443999262,0.0,1.0
2014-04-10,17.11,17.71,16.94,17.62,299900,11.1289565138054,11.5192179929569,11.0183824280458,11.4606787710842,461075.48300999,0.0,1.0
2014-04-11,16.95,17.22,16.75,16.93,142200,11.0248867860316,11.2005044516498,10.8947996263144,11.0118780700599,218622.653164458,0.0,1.0
2014-04-14,17.0,17.1868,16.86,17.16,159500,11.0574085759609,11.1789099831368,10.9663475641589,11.1614783037347,245220.205202046,0.0,1.0
2014-04-15,17.07,17.19,16.74,17.05,160700,11.1029390818619,11.1809913776922,10.8882952683286,11.0899303658902,247065.122106388,0.0,1.0
2014-04-16,17.1,17.23,17.0,17.23,139400,11.1224521558195,11.2070088096357,11.0574085759609,11.2070088096357,214317.847054328,0.0,1.0
2014-04-17,17.39,17.41,17.0,17.14,216400,11.3110785374094,11.3240872533812,11.0574085759609,11.148469587763,332700.015082902,0.0,1.0
2014-04-21,17.13,17.54,15.52,17.34,355800,11.1419652297771,11.4086439071973,10.0947635940537,11.2785567474801,547017.862137228,0.0,1.0
2014-04-22,17.23,17.3899,17.0,17.12,125000,11.2070088096357,11.3110134938296,11.0574085759609,11.1354608717912,192178.84420223,0.0,1.0
2014-04-23,17.2,17.32,17.1,17.2,138000,11.1874957356781,11.2655480315084,11.1224521558195,11.1874957356781,212165.443999262,0.0,1.0
2014-04-24,16.98,17.27,16.9,17.27,94700,11.0443998599892,11.2330262415791,10.9923649961023,11.2330262415791,145594.69236761,0.0,1.0
2014-04-25,16.7,16.93,16.59,16.87,211000,10.8622778363851,11.0118780700599,10.7907298985407,10.9728519221448,324397.889013366,0.0,1.0
2014-04-28,16.46,16.82,16.21,16.74,325600,10.7061732447245,10.9403301322155,10.543564295078,10.8882952683286,500587.45337797,0.0,1.0
2014-04-29,16.28,16.66,16.28,16.55,191300,10.589094800979,10.8362604044417,10.589094800979,10.7647124665973,294110.503167095,0.0,1.0
2014-04-30,16.19,16.27,15.7,16.2,251900,10.5305555791063,10.5825904429932,10.2118420377992,10.5370599370922,387278.806836335,0.0,1.0
2014-05-01,16.09,16.33,15.88,16.14,245500,10.4655119992477,10.6216165909083,10.3289204815447,10.498033789177,377439.250013181,0.0,1.0
2014-05-02,15.99,16.48,15.93,16.09,175500,10.4004684193891,10.7191819606962,10.361442271474,10.4655119992477,269819.097259932,0.0,1.0
2014-05-05,15.86,15.92,15.72,15.82,209900,10.315911765573,10.3549379134881,10.2248507537709,10.2898943336295,322706.715184384,0.0,1.0
2014-05-06,15.64,15.9,15.58,15.77,224100,10.172815889884,10.3419291975164,10.1337897419689,10.2573725437002,344538.23188576,0.0,1.0
2014-05-07,15.83,15.87,15.42,15.62,223200,10.2963986916154,10.3224161235588,10.0297200141951,10.1598071739123,343154.544207502,0.0,1.0
2014-05-08,15.65,16.05,15.62,15.81,147200,10.1793202478699,10.4394945673043,10.1598071739123,10.2833899756437,226309.806932547,0.0,1.0
2014-05-09,15.98,15.99,15.5,15.56,172100,10.3939640614033,10.4004684193891,10.081754878082,10.1207810259972,264591.83269763,0.0,1.0
2014-05-12,16.26,16.34,15.9559,16.0,187700,10.5760860850073,10.6281209488942,10.3782885586573,10.406972777375,288575.75245407,0.0,1.0
2014-05-13,15.91,16.3,15.91,16.22,230500,10.3484335555023,10.6021035169508,10.3484335555023,10.5500686530639,354377.788708911,0.0,1.0
2014-05-14,15.51,16.048,15.44,15.89,253000,10.0882592360679,10.4381936957071,10.0427287301669,10.3354248395305,388969.980665313,0.0,1.0
2014-05-15,15.59,15.6,15.01,15.38,323800,10.1402940999548,10.1467984579406,9.76304133677491,10.0037025822517,497820.078021455,0.0,1.0
2014-05-16,15.575,15.62,15.43,15.54,196700,10.130537562976,10.1598071739123,10.036224372181,10.1077723100255,302412.629236629,0.0,1.0
2014-05-19,15.71,15.81,15.56,15.56,134900,10.2183463957851,10.2833899756437,10.1207810259972,10.1207810259972,207399.408663046,0.0,1.0
2014-05-20,15.77,15.79,15.57,15.67,402200,10.2573725437002,10.2703812596719,10.127285383983,10.1923289638416,618354.649105098,0.0,1.0
2014-05-21,15.9,15.99,15.71,15.81,186200,10.3419291975164,10.4004684193891,10.2183463957851,10.2833899756437,286269.606323642,0.0,1.0
2014-05-22,16.0,16.09,15.75,15.9,137200,10.406972777375,10.4655119992477,10.2443638277285,10.3419291975164,210935.499396368,0.0,1.0
2014-05-23,16.16,16.5,15.96,16.04,162900,10.5110425051487,10.732190676668,10.3809553454315,10.4329902093184,250447.469764347,0.0,1.0
2014-05-27,16.46,16.58,16.2,16.29,202000,10.7061732447245,10.7842255405548,10.5370599370922,10.5955991589649,310561.012230805,0.0,1.0
2014-05-28,16.26,16.65,16.1,16.33,272600,10.6736514547952,10.9296615450394,10.5686216741822,10.7196019838134,415272.694519989,0.15,1.0
2014-05-29,16.21,16.34,16.11,16.27,114000,10.6408296483537,10.7261663451017,10.5751860354705,10.6802158160835,173665.029990016,0.0,1.0
2014-05-30,16.26,16.45,16.2,16.24,176700,10.6736514547952,10.7983743192731,10.6342652870653,10.6605227322186,269180.796484527,0.0,1.0
2014-06-02,16.31,16.48,16.06,16.25,178200,10.7064732612368,10.8180674031381,10.542364229029,10.6670870935069,271465.862668605,0.0,1.0
2014-06-03,16.31,16.64,16.2,16.2,172200,10.7064732612368,10.9230971837511,10.6342652870653,10.6342652870653,262325.597932288,0.0,1.0
2014-06-04,16.28,16.44,16.18,16.24,145500,10.6867801773718,10.7918099579848,10.6211365644887,10.6605227322186,221651.41985568,0.0,1.0
2014-06-05,16.75,16.81,16.23,16.3,170300,10.9953051579225,11.0346913256524,10.6539583709303,10.6999088999485,259431.180765789,0.0,1.0
2014-06-06,16.96,17.07,16.74,16.87,184800,11.1331567449771,11.2053647191485,10.9887407966342,11.0740774933822,281520.153878553,0.0,1.0
2014-06-09,17.34,17.36,16.92,16.92,137400,11.3826024739329,11.3957311965095,11.1068992998238,11.1068992998238,209312.062461652,0.0,1.0
2014-06-10,17.2,17.3099,16.904,17.23,168400,11.2907014158965,11.3628437464551,11.0963963217625,11.3103944997615,256536.763599289,0.0,1.0
2014-06-11,16.91,17.13,16.84,17.06,182200,11.1003349385355,11.2447508868784,11.0543844095173,11.1988003578602,277559.372492816,0.0,1.0
2014-06-12,16.83,16.985,16.68,16.87,183500,11.047820048229,11.1495676481978,10.9493546289043,11.0740774933822,279539.763185685,0.0,1.0
2014-06-13,16.85,17.068,16.72,16.93,212800,11.0609487708056,11.2040518468908,10.9756120740576,11.1134636611121,324174.722648032,0.0,1.0
2014-06-16,16.7,16.92,16.61,16.76,224300,10.9624833514809,11.1068992998238,10.9034040998861,11.0018695192108,341693.56339264,0.0,1.0
2014-06-17,17.15,17.19,16.6,16.65,293300,11.257879609455,11.2841370546082,10.8968397385978,10.9296615450394,446806.60786028,0.0,1.0
2014-06-18,17.43,17.48,16.89,17.1,284300,11.4416817255277,11.4745035319693,11.0872062159589,11.2250578030134,433096.210755806,0.0,1.0
2014-06-19,17.37,17.45,17.022,17.43,250700,11.4022955577978,11.4548104481043,11.1738557849646,11.4416817255277,381910.728232434,0.0,1.0
2014-06-20,17.39,17.58,17.32,17.47,892900,11.4154242803745,11.5401471448524,11.3694737513563,11.467939170681,1360223.73050952,0.0,1.0
2014-06-23,17.04,17.606,16.96,17.38,208800,11.1856716352835,11.557214484202,11.1331567449771,11.4088599190862,318081.212823822,0.0,1.0
2014-06-24,16.86,17.23,16.86,17.06,235900,11.0675131320939,11.3103944997615,11.0675131320939,11.1988003578602,359364.741882852,0.0,1.0
2014-06-25,17.14,17.17,16.54,16.72,251600,11.2513152481667,11.2710083320316,10.857453570868,10.9756120740576,383281.767942879,0.0,1.0
2014-06-26,17.05,17.1,16.88,17.1,303100,11.1922359965719,11.2250578030134,11.0806418546706,11.2250578030134,461735.706929596,0.0,1.0
2014-06-27,17.1,17.2,16.9,16.9,871800,11.2250578030134,11.2907014158965,11.0937705772472,11.0937705772472,1328080.46618682,0.0,1.0
2014-06-30,17.21,17.22,16.915,17.12,193900,11.2972657771849,11.3038301384732,11.1036171191796,11.23818652559,295382.888728633,0.0,1.0
2014-07-01,17.56,17.8,17.2207,17.33,261800,11.5270184222758,11.6845630931953,11.3042896437633,11.3760381126446,398820.217994617,0.0,1.0
2014-07-02,17.38,17.59,17.34,17.54,241000,11.4088599190862,11.5467115061407,11.3826024739329,11.5138896996991,367133.966908719,0.0,1.0
2014-07-03,17.66,17.75,17.386,17.42,105300,11.5926620351589,11.6517412867537,11.4127985358591,11.4351173642394,160411.646122358,0.0,1.0
2014-07-07,17.37,17.59,17.355,17.54,138400,11.4022955577978,11.5467115061407,11.3924490158654,11.5138896996991,210835.439917706,0.0,1.0
2014-07-08,17.11,17.32,17.06,17.32,195300,11.2316221643017,11.3694737513563,11.1988003578602,11.3694737513563,297515.617167109,0.0,1.0
2014-07-09,17.08,17.476,17.07,17.25,142300,11.2119290804368,11.471877787454,11.2053647191485,11.3235232223381,216776.611996311,0.0,1.0
2014-07-10,16.83,16.97,16.68,16.75,136100,11.047820048229,11.1397211062654,10.9493546289043,10.9953051579225,207331.671768783,0.0,1.0
2014-07-11,16.73,16.8,16.59,16.77,124300,10.9821764353459,11.0281269643641,10.8902753773095,11.0084338804991,189355.81778736,0.0,1.0
2014-07-14,16.78,16.932,16.72,16.91,99400,11.0149982417874,11.1147765333698,10.9756120740576,11.1003349385355,151423.719131647,0.0,1.0
2014-07-15,16.85,16.958,16.71,16.84,152700,11.0609487708056,11.1318438727194,10.9690477127693,11.0543844095173,232619.73753926,0.0,1.0
2014-07-16,16.65,16.932,16.64,16.86,147300,10.9296615450394,11.1147765333698,10.9230971837511,11.0675131320939,224393.499276574,0.0,1.0
2014-07-17,16.23,16.794,16.16,16.58,200300,10.6539583709303,11.0241883475911,10.6080078419121,10.8837110160212,305132.504447371,0.0,1.0
2014-07-18,16.39,16.44,16.12,16.17,216300,10.7589881515433,10.7918099579848,10.5817503967589,10.6145722032004,329506.543744216,0.0,1.0
2014-07-21,16.26,16.428,16.15,16.27,101500,10.6736514547952,10.7839327244389,10.6014434806238,10.6802158160835,154622.811789358,0.0,1.0
2014-07-22,16.19,16.564,16.14,16.31,91100,10.627700925777,10.8732080379599,10.5948791193355,10.7064732612368,138779.686246409,0.0,1.0
2014-07-23,16.27,16.31,16.02,16.21,147200,10.6802158160835,10.7064732612368,10.5161067838757,10.6408296483537,224241.16153097,0.0,1.0
2014-07-24,16.36,16.56,16.156,16.3,162300,10.7392950676783,10.8705822934446,10.6053820973968,10.6999088999485,247244.161117367,0.0,1.0
2014-07-25,16.59,16.76,16.02,16.02,192600,10.8902753773095,11.0018695192108,10.5161067838757,10.5161067838757,293402.498035766,0.0,1.0
2014-07-28,16.31,16.75,16.26,16.68,220000,10.7064732612368,10.9953051579225,10.6736514547952,10.9493546289043,335143.040331611,0.0,1.0
2014-07-29,16.37,16.45,16.21,16.27,126900,10.7458594289667,10.7983743192731,10.6408296483537,10.6802158160835,193316.599173097,0.0,1.0
2014-07-30,16.53,16.73,16.24,16.53,88600,10.8508892095796,10.9821764353459,10.6605227322186,10.8508892095796,134971.242606277,0.0,1.0
2014-07-31,16.34,16.5,16.25,16.34,290700,10.7261663451017,10.8311961257147,10.6670870935069,10.7261663451017,442845.826474544,0.0,1.0
2014-08-01,16.26,16.43,16.04,16.39,198200,10.6736514547952,10.7852455966965,10.5292355064524,10.7589881515433,301933.411789662,0.0,1.0
2014-08-04,16.33,16.38,16.13,16.31,256300,10.7196019838134,10.752423790255,10.5883147580472,10.7064732612368,390441.641986328,0.0,1.0
2014-08-05,16.39,16.43,15.64,15.64,136700,10.7589881515433,10.7852455966965,10.2666610549199,10.2666610549199,208245.698242415,0.0,1.0
2014-08-06,16.66,16.69,16.29,16.29,234100,10.9362259063277,10.9559189901926,10.6933445386602,10.6933445386602,356622.662461956,0.0,1.0
2014-08-07,16.43,16.74,16.33,16.67,209000,10.7852455966965,10.9887407966342,10.7196019838134,10.942790267616,318385.888315032,0.0,1.0
2014-08-08,16.46,16.57,16.1201,16.42,116500,10.8049386805615,10.8771466547329,10.5818160403717,10.7786812354082,177473.473630148,0.0,1.0
2014-08-11,16.6,16.79,16.39,16.56,88100,10.8968397385978,11.0215626030758,10.7589881515433,10.8705822934446,134209.55387825,0.0,1.0
2014-08-12,16.43,16.64,16.32,16.52,83300,10.7852455966965,10.9230971837511,10.7130376225251,10.8443248482913,126897.342089197,0.0,1.0
2014-08-13,16.62,16.684,16.45,16.47,96600,10.9099684611744,10.9519803734196,10.7983743192731,10.8115030418498,147158.262254699,0.0,1.0
2014-08-14,16.48,16.72,16.46,16.58,104900,10.8180674031381,10.9756120740576,10.8049386805615,10.8837110160212,159802.295139936,0.0,1.0
2014-08-15,16.35,16.75,16.19,16.67,169500,10.73273070639,10.9953051579225,10.627700925777,10.942790267616,258212.478800947,0.0,1.0
2014-08-18,16.63,16.67,16.39,16.56,100300,10.9165328224628,10.942790267616,10.7589881515433,10.8705822934446,152794.758842093,0.0,1.0
2014-08-19,16.71,16.78,16.64,16.64,62000,10.9690477127693,11.0149982417874,10.9230971837511,10.9230971837511,94449.402275272,0.0,1.0
2014-08-20,16.5,16.71,16.36,16.62,100200,10.8311961257147,10.9690477127693,10.7392950676783,10.9099684611744,152642.421096489,0.0,1.0
2014-08-21,16.79,16.83,16.31,16.49,102900,11.0215626030758,11.047820048229,10.7064732612368,10.8246317644264,156755.54022783,0.0,1.0
2014-08-22,16.74,16.92,16.69,16.74,101600,10.9887407966342,11.1068992998238,10.9559189901926,10.9887407966342,154775.149534962,0.0,1.0
2014-08-25,16.74,16.846,16.59,16.78,119700,10.9887407966342,11.0583230262903,10.8902753773095,11.0149982417874,182348.281489518,0.0,1.0
2014-08-26,16.91,16.93,16.67,16.72,140000,11.1003349385355,11.1134636611121,10.942790267616,10.9756120740576,213272.843847389,0.0,1.0
2014-08-27,16.61,16.79,16.57,16.79,171400,11.0018695192108,11.1210950769145,10.9753749508322,11.1210950769145,258770.020406879,0.15,1.0
2014-08-28,16.48,16.69,16.47,16.51,95400,10.9157621719804,11.054858655968,10.9091385298857,10.9356330982643,144029.521276641,0.0,1.0
2014-08-29,16.61,16.62,16.41,16.47,72100,11.0018695192108,11.0084931613055,10.8693966773178,10.9091385298857,108852.499832765,0.0,1.0
2014-09-02,16.79,16.89,16.65,16.73,78300,11.1210950769145,11.187331497861,11.0283640875894,11.0813532243466,118212.908972337,0.0,1.0
2014-09-03,16.74,16.9,16.66,16.84,116800,11.0879768664412,11.1939551399556,11.0349877296841,11.1542132873877,176338.030242261,0.0,1.0
2014-09-04,16.66,16.95,16.63,16.78,88700,11.0349877296841,11.2270733504289,11.0151168034001,11.1144714348198,133914.240432264,0.0,1.0
2014-09-05,16.7,16.73,16.51,16.57,71100,11.0614822980626,11.0813532243466,10.9356330982643,10.9753749508322,107342.756423157,0.0,1.0
2014-09-08,16.79,16.822,16.5,16.64,84600,11.1210950769145,11.1422907316174,10.9290094561697,11.0217404454948,127724.29245287,0.0,1.0
2014-09-09,16.52,16.72,16.52,16.72,119600,10.942256740359,11.0747295822519,10.942256740359,11.0747295822519,180565.311789164,0.0,1.0
2014-09-10,16.81,16.82,16.5,16.5,98200,11.1343423611038,11.1409660031984,10.9290094561697,10.9290094561697,148256.802823544,0.0,1.0
2014-09-11,16.9,16.93,16.69,16.69,188400,11.1939551399556,11.2138260662396,11.054858655968,11.054858655968,284435.658370222,0.0,1.0
2014-09-12,16.93,17.05,16.75,16.95,208500,11.2138260662396,11.2933097713753,11.0946005085359,11.2270733504289,314781.500903349,0.0,1.0
2014-09-15,16.64,16.86,16.64,16.86,242100,11.0217404454948,11.167460571577,11.0217404454948,11.167460571577,365508.879466191,0.0,1.0
2014-09-16,16.55,16.78,16.46,16.55,146800,10.9621276666429,11.1144714348198,10.9025148877911,10.9621276666429,221630.332530513,0.0,1.0
2014-09-17,16.55,16.73,16.43,16.52,173900,10.9621276666429,11.0813532243466,10.8826439615071,10.942256740359,262544.3789309,0.0,1.0
2014-09-18,16.83,16.9,16.58,16.58,249300,11.1475896452931,11.1939551399556,10.9819985929269,10.9819985929269,376379.032015372,0.0,1.0
2014-09-19,16.54,17.02,16.53,16.82,631300,10.9555040245483,11.2734388450914,10.9488803824536,11.1409660031984,953101.014485777,0.0,1.0
2014-09-22,16.33,16.65,16.29,16.5,153300,10.8164075405607,11.0283640875894,10.7899129721821,10.9290094561697,231443.664692966,0.0,1.0
2014-09-23,16.14,16.46,16.14,16.33,264800,10.6905583407623,10.9025148877911,10.6905583407623,10.8164075405607,399780.054864304,0.0,1.0
2014-09-24,16.21,16.28,16.04,16.17,154889,10.7369238354249,10.7832893300874,10.6243219198159,10.7104292670463,233842.646970834,0.0,1.0
2014-09-25,15.84,16.17,15.83,16.17,165138,10.4918490779229,10.7104292670463,10.4852254358282,10.7104292670463,249316.007175911,0.0,1.0
2014-09-26,15.89,15.95,15.67,15.85,172402,10.5249672883961,10.564709140964,10.3792471623139,10.4984727200175,260282.783303307,0.0,1.0
2014-09-29,15.93,15.99,15.685,15.69,185177,10.5514618567747,10.5912037093426,10.3891826254558,10.3924944465032,279569.755361054,0.0,1.0
2014-09-30,15.83,15.986,15.81,15.93,366385,10.4852254358282,10.5885542525048,10.471978151639,10.5514618567747,553147.339129374,0.0,1.0
2014-10-01,15.8,15.97,15.73,15.85,359688,10.4653545095443,10.5779564251533,10.4189890148818,10.4984727200175,543036.587515224,0.0,1.0
2014-10-02,15.89,15.97,15.69,15.76,154549,10.5249672883961,10.5779564251533,10.3924944465032,10.4388599411657,233329.334211569,0.0,1.0
2014-10-03,15.91,16.22,15.91,16.0,225329,10.5382145725854,10.7435474775195,10.5382145725854,10.5978273514373,340188.972743651,0.0,1.0
2014-10-06,15.83,15.95,15.68,15.95,159347,10.4852254358282,10.564709140964,10.3858708044085,10.564709140964,240573.08309087,0.0,1.0
2014-10-07,15.66,15.83,15.6,15.71,248844,10.3726235202192,10.4852254358282,10.3328816676513,10.4057417306925,375690.589020592,0.0,1.0
2014-10-08,15.83,15.87,15.46,15.62,221937,10.4852254358282,10.5117200042068,10.2401506783263,10.3461289518406,335067.92309826,0.0,1.0
2014-10-09,15.38,15.78,15.38,15.78,178223,10.1871615415691,10.452107225355,10.1871615415691,10.452107225355,269070.999690636,0.0,1.0
2014-10-10,15.34,15.6,15.3,15.3,155027,10.1606669731905,10.3328816676513,10.1341724048119,10.1341724048119,234050.99156136,0.0,1.0
2014-10-13,15.52,15.6,15.28,15.37,182986,10.2798925308941,10.3328816676513,10.1209251206226,10.1805378994744,276261.907550603,0.0,1.0
2014-10-14,15.7,15.81,15.4601,15.59,315726,10.3991180885978,10.471978151639,10.2402169147472,10.3262580255567,476665.247742021,0.0,1.0
2014-10-15,15.35,15.49,15.0,15.45,468178,10.1672906152851,10.2600216046102,9.93546314197244,10.2335270362316,706828.650023641,0.0,1.0
2014-10-16,15.555,15.6,15.06,15.1,185615,10.3030752782254,10.3328816676513,9.97520499454033,10.0016995629189,280231.022974463,0.0,1.0
2014-10-17,15.44,15.984,15.32,15.77,197118,10.226903394137,10.5872295240858,10.1474196890012,10.4454835832604,297597.601415186,0.0,1.0
2014-10-20,15.47,15.592,15.335,15.4,187103,10.2467743204209,10.3275827539756,10.1573551521432,10.2004088257584,282477.52116796,0.0,1.0
2014-10-21,15.85,15.88,15.54,15.6,228889,10.4984727200175,10.5183436463015,10.2931398150834,10.3328816676513,345563.659281857,0.0,1.0
2014-10-22,15.71,16.02,15.67,15.85,104274,10.4057417306925,10.6110746356266,10.3792471623139,10.4984727200175,157426.984293505,0.0,1.0
2014-10-23,15.85,16.05,15.81,15.87,122117,10.4984727200175,10.6309455619105,10.471978151639,10.5117200042068,184365.335951149,0.0,1.0
2014-10-24,15.84,15.97,15.6427,15.89,86011,10.4918490779229,10.5779564251533,10.3611646193955,10.5249672883961,129854.540403828,0.0,1.0
2014-10-27,15.86,15.984,15.67,15.82,139929,10.5050963621122,10.5872295240858,10.3792471623139,10.4786017937336,211256.885563093,0.0,1.0
2014-10-28,16.5,16.5,15.9,15.96,181597,10.9290094561697,10.9290094561697,10.5315909304908,10.5713327830587,274164.873954655,0.0,1.0
2014-10-29,16.66,16.72,16.31,16.44,190482,11.0349877296841,11.0747295822519,10.8031602563714,10.8892676036018,287578.944149025,0.0,1.0
2014-10-30,16.72,16.82,16.5,16.5,187240,11.0747295822519,11.1409660031984,10.9290094561697,10.9290094561697,282684.356015077,0.0,1.0
2014-10-31,17.54,17.56,16.55,16.85,449448,11.6178682340131,11.6311155182024,10.9621276666429,11.1608369294824,678551.155961674,0.0,1.0
2014-11-03,17.83,17.99,17.59,17.61,358104,11.8099538547579,11.9159321282723,11.6509864444863,11.6642337286756,540645.153954405,0.0,1.0
2014-11-04,17.87,17.9,17.56,17.71,214999,11.8364484231365,11.8563193494204,11.6311155182024,11.7304701496221,324593.323322395,0.0,1.0
2014-11-05,18.05,18.13,17.85,18.0,323728,11.9556739808402,12.0086631175974,11.8232011389472,11.9225557703669,488746.214505705,0.0,1.0
2014-11-06,18.25,18.28,17.9401,18.12,331456,12.0881468227331,12.1080177490171,11.88288015422,12.0020394755027,500413.511575161,0.0,1.0
2014-11-07,18.53,18.54,18.09,18.26,230587,12.2736088013833,12.2802324434779,11.9821685492188,12.0947704648278,348127.20359137,0.0,1.0
2014-11-10,18.5,18.55,18.28,18.46,161616,12.2537378750993,12.2868560855726,12.1080177490171,12.2272433067207,243998.690887271,0.0,1.0
2014-11-11,18.4,18.59,18.36,18.45,118859,12.1875014541529,12.3133506539512,12.1610068857743,12.2206196646261,179446.591922644,0.0,1.0
2014-11-12,18.46,18.54,18.34,18.34,253934,12.2272433067207,12.2802324434779,12.147759601585,12.147759601585,383375.1829755,0.0,1.0
2014-11-13,18.2,18.4498,18.19,18.44,159074,12.0550286122599,12.2204871917842,12.0484049701652,12.2139960225315,240160.923140046,0.0,1.0
2014-11-14,18.12,18.25,18.05,18.16,147314,12.0020394755027,12.0881468227331,11.9556739808402,12.0285340438813,222406.340643051,0.0,1.0
2014-11-17,18.1,18.198,17.99,18.11,144349,11.9887921913134,12.053703883841,11.9159321282723,11.9954158334081,217929.951433562,0.0,1.0
2014-11-18,18.02,18.24,17.99,18.11,182423,11.9358030545562,12.0815231806385,11.9159321282723,11.9954158334081,275411.922010993,0.0,1.0
2014-11-19,17.93,18.02,17.7,17.99,187776,11.8761902757044,11.9358030545562,11.7238465075275,11.9159321282723,283493.578482626,0.0,1.0
2014-11-20,18.08,18.08,17.8,17.82,112584,11.9755449071241,11.9755449071241,11.790082928474,11.8033302126633,169972.952027352,0.0,1.0
2014-11-21,17.84,18.29,17.81,18.24,637842,11.8165774968526,12.1146413911117,11.7967065705686,12.0815231806385,962977.755871434,0.0,1.0
2014-11-24,18.15,18.195,17.845,17.94,249197,12.0219104017867,12.0517167912126,11.8198893178999,11.882813917799,376223.528444181,0.0,1.0
2014-11-25,18.24,18.25,17.88,18.03,223852,12.1875014541529,12.1941831983711,11.9469586622946,12.0471848255689,335020.307103938,0.16,1.0
2014-11-26,18.11,18.24,18.06,18.2,221110,12.1006387793151,12.1875014541529,12.0672300582237,12.1607744772797,330916.588208961,0.0,1.0
2014-11-28,17.71,18.23,17.7,18.16,125862,11.8333690105837,12.1808197099346,11.8266872663654,12.1340475004066,188366.983063435,0.0,1.0
2014-12-01,17.29,17.89,17.28,17.72,198524,11.5527357534157,11.9536404065129,11.5460540091974,11.840050754802,297114.037165192,0.0,1.0
2014-12-02,17.5,17.68,17.06,17.36,276398,11.6930523819997,11.8133237779289,11.3990556363952,11.5995079629437,413661.449720864,0.0,1.0
2014-12-03,17.76,17.81,17.2,17.49,319752,11.8667777316752,11.9001864527666,11.4926000554512,11.6863706377814,478545.705363805,0.0,1.0
2014-12-04,17.73,17.79,17.64,17.76,194353,11.8467324990203,11.88682296433,11.7865968010557,11.8667777316752,290871.655140771,0.0,1.0
2014-12-05,17.96,18.04,17.74,17.74,236961,12.0004126160409,12.0538665697871,11.8534142432386,11.8534142432386,354639.435840003,0.0,1.0
2014-12-08,17.83,18.18,17.74,17.9,139481,11.9135499412031,12.1474109888431,11.8534142432386,11.9603221507311,208749.385554584,0.0,1.0
2014-12-09,18.16,18.18,17.28,17.58,306694,12.1340475004066,12.1474109888431,11.5460540091974,11.746506335746,459002.904003249,0.0,1.0
2014-12-10,17.42,18.21,17.38,18.06,216042,11.6395984282534,12.167456221498,11.6128714513803,12.0672300582237,323331.742344717,0.0,1.0
2014-12-11,17.6,17.79,17.26,17.52,190895,11.7598698241826,11.88682296433,11.5326905207609,11.7064158704363,285696.359758262,0.0,1.0
2014-12-12,17.27,17.48,17.14,17.36,297213,11.5393722649792,11.6796888935632,11.4525095901414,11.5995079629437,444813.495234721,0.0,1.0
2014-12-15,17.29,17.52,17.11,17.39,227956,11.5527357534157,11.7064158704363,11.4324643574866,11.6195531955986,341162.415909556,0.0,1.0
2014-12-16,17.51,17.68,17.17,17.23,230884,11.699734126218,11.8133237779289,11.4725548227963,11.512645288106,345544.505232859,0.0,1.0
2014-12-17,18.0,18.07,17.35,17.52,291687,12.027139592914,12.073911802442,11.5928262187254,11.7064158704363,436543.19960611,0.0,1.0
2014-12-18,18.37,18.37,17.998,18.24,251768,12.2743641289906,12.2743641289906,12.0258032440703,12.1875014541529,376799.817195935,0.0,1.0
2014-12-19,18.42,18.61,18.29,18.55,765579,12.307772850082,12.4347259902294,12.2209101752443,12.3946355249197,1145777.17282994,0.0,1.0
2014-12-22,18.66,18.66,18.36,18.45,165778,12.4681347113209,12.4681347113209,12.2676823847723,12.3278180827369,248105.875627989,0.0,1.0
2014-12-23,18.66,18.89,18.56,18.79,193403,12.4681347113209,12.6218148283414,12.401317269138,12.5549973861586,289449.870695026,0.0,1.0
2014-12-24,18.63,18.72,18.51,18.63,61378,12.448089478666,12.5082251766306,12.3679085480466,12.448089478666,91859.2481167271,0.0,1.0
2014-12-26,18.69,18.71,18.51,18.64,158062,12.4881799439757,12.5015434324123,12.3679085480466,12.4547712228843,236557.992698135,0.0,1.0
2014-12-29,19.0,19.0,18.69,18.7,237917,12.6953140147426,12.6953140147426,12.4881799439757,12.494861688194,356070.199976984,0.0,1.0
2014-12-30,18.79,19.03,18.79,18.79,273441,12.5549973861586,12.7153592473974,12.5549973861586,12.5549973861586,409235.958556582,0.0,1.0
2014-12-31,18.59,19.04,18.58,18.9,218673,12.4213625017929,12.7220409916157,12.4146807575746,12.6284965725597,327269.336951823,0.0,1.0
2015-01-02,18.3,18.78,18.12,18.75,182891,12.2275919194626,12.5483156419403,12.1073205235334,12.5282704092854,273717.451649065,0.0,1.0
2015-01-05,17.82,18.18,17.76,18.18,241324,11.9068681969849,12.1474109888431,11.8667777316752,12.1474109888431,361169.167983984,0.0,1.0
2015-01-06,17.31,17.86,17.23,17.86,229138,11.5660992418523,11.933595173858,11.512645288106,11.933595173858,342931.415083102,0.0,1.0
2015-01-07,17.39,17.616,16.95,17.39,260291,11.6195531955986,11.7705606149318,11.325556449994,11.6195531955986,389555.46859707,0.0,1.0
2015-01-08,17.7,17.72,17.33,17.46,292391,11.8266872663654,11.840050754802,11.5794627302889,11.6663254051266,437596.816711168,0.0,1.0
2015-01-09,17.12,17.73,17.11,17.73,242740,11.4391461017049,11.8467324990203,11.4324643574866,11.8467324990203,363288.375115747,0.0,1.0
2015-01-12,17.0,17.27,16.88,17.12,203163,11.3589651710854,11.5393722649792,11.278784240466,11.4391461017049,304056.835106043,0.0,1.0
2015-01-13,17.02,17.48,16.81,17.18,267952,11.372328659522,11.6796888935632,11.232012030938,11.4792365670146,401021.037690595,0.0,1.0
2015-01-14,16.71,16.91,16.53,16.78,149286,11.1651945887552,11.2988294731209,11.044923192826,11.2119667982832,223423.697649869,0.0,1.0
2015-01-15,16.69,16.8,16.5,16.66,246702,11.1518311003186,11.2253302867197,11.0248779601712,11.1317858676637,369217.964562104,0.0,1.0
2015-01-16,17.08,17.11,16.42,16.67,250916,11.4124191248317,11.4324643574866,10.9714240064249,11.138467611882,375524.701040385,0.0,1.0
2015-01-20,16.99,17.17,16.88,17.16,237265,11.3522834268672,11.4725548227963,11.278784240466,11.465873078578,355094.406862641,0.0,1.0
2015-01-21,16.78,17.16,16.78,16.94,269744,11.2119667982832,11.465873078578,11.2119667982832,11.3188747057757,403702.972139828,0.0,1.0
2015-01-22,17.68,17.71,16.83,16.98,213397,11.8133237779289,11.8333690105837,11.2453755193746,11.3456016826489,319373.195124722,0.0,1.0
2015-01-23,17.35,17.68,17.27,17.68,143515,11.5928262187254,11.8133237779289,11.5393722649792,11.8133237779289,214786.731295776,0.0,1.0
2015-01-26,17.47,17.55,17.05,17.26,138635,11.6730071493449,11.7264611030912,11.3923738921769,11.5326905207609,207483.249090267,0.0,1.0
2015-01-27,17.2,17.39,17.15,17.3,110403,11.4926000554512,11.6195531955986,11.4591913343597,11.559417497634,165230.80859316,0.0,1.0
2015-01-28,16.61,17.29,16.56,17.29,158187,11.0983771465723,11.5527357534157,11.0649684254809,11.5527357534157,236745.069598891,0.0,1.0
2015-01-29,16.9,16.99,16.58,16.59,289324,11.2921477289026,11.3522834268672,11.0783319139175,11.0850136581357,433006.697874221,0.0,1.0
2015-01-30,16.52,16.97,16.48,16.48,229059,11.0382414486077,11.3389199384306,11.0115144717346,11.0115144717346,342813.182481825,0.0,1.0
2015-02-02,16.99,17.02,16.44,16.5,220564,11.3522834268672,11.372328659522,10.9847874948615,11.0248779601712,330099.436306457,0.0,1.0
2015-02-03,17.34,17.52,17.01,17.01,204207,11.5861444745072,11.7064158704363,11.3656469153037,11.3656469153037,305619.301381153,0.0,1.0
2015-02-04,17.17,17.44,16.75,17.21,148967,11.4725548227963,11.65296191669,11.1919215656283,11.4992817996694,222946.277399141,0.0,1.0
2015-02-05,17.66,17.67,17.17,17.25,180670,11.7999602894923,11.8066420337106,11.4725548227963,11.5260087765426,270393.469276436,0.0,1.0
2015-02-06,17.85,18.07,17.39,17.74,232503,11.9269134296397,12.073911802442,11.6195531955986,11.8534142432386,347967.525251449,0.0,1.0
2015-02-09,17.4,17.812,17.39,17.81,137725,11.6262349398169,11.9015228016102,11.6195531955986,11.9001864527666,206121.329252765,0.0,1.0
2015-02-10,17.45,17.6,17.22,17.6,97617,11.6596436609083,11.7598698241826,11.5059635438877,11.7598698241826,146095.086568649,0.0,1.0
2015-02-11,17.37,17.46,17.24,17.4,110503,11.606189707162,11.6663254051266,11.5193270323243,11.6262349398169,165380.470113766,0.0,1.0
2015-02-12,17.79,17.81,17.46,17.49,119735,11.88682296433,11.9001864527666,11.6663254051266,11.6863706377814,179197.221695988,0.0,1.0
2015-02-13,17.79,17.978,17.68,17.86,120047,11.88682296433,12.0124397556338,11.8133237779289,11.933595173858,179664.165640274,0.0,1.0
2015-02-17,18.1,18.11,17.71,17.8,205510,12.0939570350969,12.1006387793151,11.8333690105837,11.8935047085483,307569.390994632,0.0,1.0
2015-02-18,17.75,18.02,17.65,18.0,169174,11.8600959874569,12.0405030813506,11.793278545274,12.027139592914,253188.380867724,0.0,1.0
2015-02-19,17.71,17.85,17.57,17.64,126874,11.8333690105837,11.9269134296397,11.7398245915277,11.7865968010557,189881.557651954,0.0,1.0
2015-02-20,17.67,17.74,17.38,17.74,179195,11.8066420337106,11.8534142432386,11.6128714513803,11.8534142432386,268185.961847517,0.0,1.0
2015-02-23,17.68,17.69,17.47,17.55,112047,11.8133237779289,11.8200055221472,11.6730071493449,11.7264611030912,167691.243991901,0.0,1.0
2015-02-24,17.97,17.98,17.69,17.72,203881,12.0070943602591,12.0137761044774,11.8200055221472,11.840050754802,305131.404823984,0.0,1.0
2015-02-25,17.55,17.82,17.51,17.82,114627,11.8333690105837,12.0154208415158,11.8063983689642,12.0154208415158,170002.629699179,0.16,1.0
2015-02-26,17.59,17.77,17.45,17.49,178993,11.8603396522033,11.9817075394913,11.7659424065348,11.7929130481544,265463.465830433,0.0,1.0
2015-02-27,17.43,17.64,17.41,17.53,146442,11.752457085725,11.8940529542277,11.7389717649153,11.8198836897739,217187.269128627,0.0,1.0
2015-03-02,17.55,17.625,17.37,17.37,136962,11.8333690105837,11.8839389636204,11.7120011232957,11.7120011232957,203127.536870536,0.0,1.0
2015-03-03,17.32,17.59,17.32,17.45,123046,11.6782878212712,11.8603396522033,11.6782878212712,11.7659424065348,182488.799095895,0.0,1.0
2015-03-04,17.09,17.3,17.06,17.26,118602,11.5232066319587,11.6648025004614,11.5029786507441,11.6378318588419,175897.928826385,0.0,1.0
2015-03-05,16.95,17.33,16.84,17.1,266739,11.4288093862903,11.6850304816761,11.3546401218365,11.5299492923636,395599.042488498,0.0,1.0
2015-03-06,17.01,17.35,16.85,16.85,312530,11.4692653487196,11.6985158024859,11.3613827822414,11.3613827822414,463511.405339792,0.0,1.0
2015-03-09,17.25,17.28,17.08,17.08,147945,11.631089198437,11.6513171796517,11.5164639715538,11.5164639715538,219416.359591065,0.0,1.0
2015-03-10,16.97,17.2,16.89,17.03,131555,11.4422947071,11.5973758964125,11.3883534238609,11.4827506695294,195108.446963416,0.0,1.0
2015-03-11,17.01,17.18,16.93,17.04,183392,11.4692653487196,11.5838905756028,11.4153240654805,11.4894933299343,271987.596864541,0.0,1.0
2015-03-12,17.86,17.89,17.14,17.18,190801,12.0423914831353,12.06261946435,11.5569199339832,11.5838905756028,282975.841200006,0.0,1.0
2015-03-13,17.85,17.95,17.55,17.88,135855,12.0356488227305,12.1030754267794,11.8333690105837,12.0558768039451,201485.751679638,0.0,1.0
2015-03-16,17.77,17.99,17.73,17.88,107315,11.9817075394913,12.1300460683989,11.9547368978718,12.0558768039451,159158.24549336,0.0,1.0
2015-03-17,17.85,17.89,17.58,17.66,116455,12.0356488227305,12.06261946435,11.8535969917984,11.9075382750375,172713.725750633,0.0,1.0
2015-03-18,17.49,17.92,17.4,17.75,176743,11.7929130481544,12.0828474455647,11.7322291045104,11.9682222186815,262126.504060316,0.0,1.0
2015-03-19,17.46,17.48,17.22,17.46,87674,11.7726850669397,11.7861703877495,11.6108612172223,11.7726850669397,130028.793881422,0.0,1.0
2015-03-20,17.74,17.84,17.39,17.55,352228,11.9614795582767,12.0289061623256,11.7254864441055,11.8333690105837,522387.275717606,0.0,1.0
2015-03-23,17.78,17.86,17.58,17.69,118823,11.9884501998962,12.0423914831353,11.8535969917984,11.9277662562522,176225.692626916,0.0,1.0
2015-03-24,17.79,17.83,17.65,17.73,106710,11.9951928603011,12.0221635019207,11.9007956146326,11.9547368978718,158260.973550728,0.0,1.0
2015-03-25,17.45,17.8,17.44,17.8,170965,11.7659424065348,12.001935520706,11.7591997461299,12.001935520706,253557.186234658,0.0,1.0
2015-03-26,17.54,17.57,17.21,17.44,88238,11.8266263501788,11.8468543313935,11.6041185568174,11.7591997461299,130865.258965132,0.0,1.0
2015-03-27,17.42,17.53,17.26,17.48,140705,11.7457144253201,11.8198836897739,11.6378318588419,11.7861703877495,208678.75816189,0.0,1.0
2015-03-30,17.79,17.89,17.36,17.42,114130,11.9951928603011,12.06261946435,11.7052584628908,11.7457144253201,169265.531921513,0.0,1.0
2015-03-31,17.81,17.91,17.63,17.66,131030,12.0086781811109,12.0761047851598,11.8873102938229,11.9075382750375,194329.822550388,0.0,1.0
2015-04-01,17.88,17.9,17.565,17.79,93231,12.0558768039451,12.0693621247549,11.8434830011911,11.9951928603011,138270.34790655,0.0,1.0
2015-04-02,17.92,18.0,17.82,17.82,73297,12.0828474455647,12.1367887288038,12.0154208415158,12.0154208415158,108706.349717437,0.0,1.0
2015-04-06,17.78,17.89,17.5,17.74,134509,11.9884501998962,12.06261946435,11.7996557085593,11.9614795582767,199489.506994049,0.0,1.0
2015-04-07,17.7,17.81,17.61,17.8,111883,11.9345089166571,12.0086781811109,11.8738249730131,12.001935520706,165933.019433756,0.0,1.0
2015-04-08,17.69,17.76,17.58,17.68,125735,11.9277662562522,11.9749648790864,11.8535969917984,11.9210235958473,186476.839184714,0.0,1.0
2015-04-09,17.61,17.7,17.39,17.64,132272,11.8738249730131,11.9345089166571,11.7254864441055,11.8940529542277,196171.825447492,0.0,1.0
2015-04-10,17.66,17.8,17.62,17.7,53112,11.9075382750375,12.001935520706,11.880567633418,11.9345089166571,78770.0949041918,0.0,1.0
2015-04-13,17.81,17.83,17.6,17.62,83061,12.0086781811109,12.0221635019207,11.8670823126082,11.880567633418,123187.280705623,0.0,1.0
2015-04-14,17.5,17.79,17.42,17.74,177382,11.7996557085593,11.9951928603011,11.7457144253201,11.9614795582767,263074.201203029,0.0,1.0
2015-04-15,17.77,17.82,17.49,17.53,172643,11.9817075394913,12.0154208415158,11.7929130481544,11.8198836897739,256045.818168105,0.0,1.0
2015-04-16,17.81,17.87,17.52,17.7,116631,12.0086781811109,12.0491341435402,11.8131410293691,11.9345089166571,172974.750315762,0.0,1.0
2015-04-17,17.35,17.68,17.2,17.67,200028,11.6985158024859,11.9210235958473,11.5973758964125,11.9142809354424,296660.350645723,0.0,1.0
2015-04-20,17.52,17.71,17.34,17.43,135266,11.8131410293691,11.941251577062,11.691773142081,11.752457085725,200612.209242927,0.0,1.0
2015-04-21,17.5,17.7,17.47,17.55,92358,11.7996557085593,11.9345089166571,11.7794277273446,11.8333690105837,136975.606739745,0.0,1.0
2015-04-22,17.58,17.63,17.25,17.5,67734,11.8535969917984,11.8873102938229,11.631089198437,11.7996557085593,100455.897127589,0.0,1.0
2015-04-23,17.51,17.6,17.35,17.49,73592,11.8063983689642,11.8670823126082,11.6985158024859,11.7929130481544,109143.862482852,0.0,1.0
2015-04-24,17.38,17.6,17.35,17.52,75005,11.7187437837006,11.8670823126082,11.6985158024859,11.8131410293691,111239.474474486,0.0,1.0
2015-04-27,17.3,17.65,17.17,17.41,141337,11.6648025004614,11.9007956146326,11.5771479151979,11.7389717649153,209616.073645763,0.0,1.0
2015-04-28,17.64,17.67,17.26,17.36,64751,11.8940529542277,11.9142809354424,11.6378318588419,11.7052584628908,96031.827367475,0.0,1.0
2015-04-29,17.6,17.8,17.44,17.52,84960,11.8670823126082,12.001935520706,11.7591997461299,11.8131410293691,126003.676439601,0.0,1.0
2015-04-30,17.26,17.515,17.2,17.28,190311,11.6378318588419,11.8097696991666,11.5973758964125,11.6513171796517,282249.125081179,0.0,1.0
2015-05-01,16.78,17.4,16.67,17.25,156121,11.3141841594071,11.7322291045104,11.2400148949533,11.631089198437,231542.137116609,0.0,1.0
2015-05-04,16.68,16.82,16.6,16.75,174706,11.2467575553582,11.3411548010267,11.1928162721191,11.2939561781924,259105.441337771,0.0,1.0
2015-05-05,16.71,16.87,16.63,16.71,190495,11.2669855365729,11.3748681030511,11.2130442533338,11.2669855365729,282522.014399269,0.0,1.0
2015-05-06,16.75,16.91,16.61,16.77,202014,11.2939561781924,11.4018387446707,11.199558932524,11.3074414990022,299605.775568147,0.0,1.0
2015-05-07,16.83,16.96,16.61,16.73,84342,11.3478974614316,11.4355520466952,11.199558932524,11.2804708573827,125087.124273409,0.0,1.0
2015-05-08,16.79,17.0,16.71,17.0,164480,11.320926819812,11.4625226883147,11.2669855365729,11.4625226883147,243939.320866121,0.0,1.0
2015-05-11,16.94,17.09,16.81,16.81,313920,11.4220667258854,11.5232066319587,11.3344121406218,11.3344121406218,465572.906166662,0.0,1.0
2015-05-12,17.02,17.09,16.72,16.87,116231,11.4760080091245,11.5232066319587,11.2737281969778,11.3748681030511,172381.512667742,0.0,1.0
2015-05-13,17.01,17.08,16.82,17.08,382387,11.4692653487196,11.5164639715538,11.3411548010267,11.5164639715538,567115.911284251,0.0,1.0
2015-05-14,17.14,17.2,16.9801,17.11,207985,11.5569199339832,11.5973758964125,11.449104794109,11.5366919527685,308461.330558975,0.0,1.0
2015-05-15,16.95,17.23,16.75,17.1,261522,11.4288093862903,11.6176038776272,11.2939561781924,11.5299492923636,387861.740464188,0.0,1.0
2015-05-18,17.28,17.4,16.92,16.93,203376,11.6513171796517,11.7322291045104,11.4085814050756,11.4153240654805,301625.749759656,0.0,1.0
2015-05-19,17.58,17.62,17.26,17.3,160134,11.8535969917984,11.880567633418,11.6378318588419,11.6648025004614,237493.793820376,0.0,1.0
2015-05-20,17.59,17.63,17.3301,17.54,191223,11.8603396522033,11.8873102938229,11.6850979082802,11.8266263501788,283601.706918667,0.0,1.0
2015-05-21,17.54,17.66,17.47,17.54,121576,11.8266263501788,11.9075382750375,11.7794277273446,11.8266263501788,180308.650739419,0.0,1.0
2015-05-22,17.48,17.76,17.39,17.49,117406,11.7861703877495,11.9749648790864,11.7254864441055,11.7929130481544,174124.148258802,0.0,1.0
2015-05-26,17.34,17.42,17.16,17.36,157099,11.691773142081,11.7457144253201,11.570405254793,11.7052584628908,232992.603166019,0.0,1.0
2015-05-27,17.49,17.51,17.13,17.21,166605,11.9007956146326,11.9144043002983,11.6558392726505,11.7102740153132,244850.978401578,0.16,1.0
2015-05-28,17.53,17.56,17.3864,17.4,125147,11.928012985964,11.9484260144625,11.8303026228844,11.8395565291371,183922.243594263,0.0,1.0
2015-05-29,17.37,17.48,17.18,17.4,145840,11.8191435006386,11.8939912717998,11.6898609868147,11.8395565291371,214333.703610852,0.0,1.0
2015-06-01,17.2,17.47,17.12,17.47,216571,11.7034696724803,11.887186928967,11.6490349298177,11.887186928967,318283.49235262,0.0,1.0
2015-06-02,17.37,17.49,17.08,17.17,168274,11.8191435006386,11.9007956146326,11.6218175584863,11.6830566439818,247303.823652033,0.0,1.0
2015-06-03,17.75,17.75,17.34,17.47,175500,12.0777085282864,12.0777085282864,11.7987304721401,11.887186928967,257923.511956285,0.0,1.0
2015-06-04,17.47,17.68,17.39,17.6,95525,11.887186928967,12.0300781284565,11.8327521863043,11.9756433857938,140388.28193518,0.0,1.0
2015-06-05,17.82,17.84,17.47,17.55,166109,12.1253389281163,12.1389476137819,11.887186928967,11.9416216716297,244122.032179751,0.0,1.0
2015-06-08,17.72,17.9,17.66,17.79,170985,12.0572954997879,12.179773670779,12.0164694427909,12.1049258996178,251288.043828178,0.0,1.0
2015-06-09,17.84,17.97,17.57,17.73,239830,12.1389476137819,12.2274040706088,11.9552303572953,12.0640998426207,352466.073347441,0.0,1.0
2015-06-10,18.13,18.24,17.96,17.99,250970,12.3362735559342,12.4111213270954,12.220599727776,12.2410127562745,368837.970345692,0.0,1.0
2015-06-11,18.09,18.16,17.83,18.14,204200,12.3090561846029,12.3566865844327,12.1321432709491,12.3430778987671,300102.456646571,0.0,1.0
2015-06-12,18.03,18.12,17.88,18.02,123127,12.2682301276059,12.3294692131014,12.1661649851133,12.261425784773,180953.551319894,0.0,1.0
2015-06-15,17.88,18.0,17.63,17.91,178110,12.1661649851133,12.2478170991073,11.9960564142924,12.1865780136118,261759.297518711,0.0,1.0
2015-06-16,18.14,18.16,17.8,17.89,295728,12.3430778987671,12.3566865844327,12.1117302424506,12.1729693279461,434616.548967567,0.0,1.0
2015-06-17,17.8,18.255,17.71,18.23,202859,12.1117302424506,12.4213278413447,12.0504911569551,12.4043169842626,298131.65647829,0.0,1.0
2015-06-18,18.01,18.06,17.68,17.87,240416,12.2546214419402,12.2886431561044,12.0300781284565,12.1593606422805,353327.288036935,0.0,1.0
2015-06-19,18.13,18.19,17.95,18.03,569456,12.3362735559342,12.3770996129313,12.2137953849432,12.2682301276059,836900.805838053,0.0,1.0
2015-06-22,18.22,18.33,18.09,18.24,203720,12.3975126414298,12.472360412591,12.3090561846029,12.4111213270954,299397.024818998,0.0,1.0
2015-06-23,18.42,18.49,18.248,18.25,296975,12.5335994980865,12.5812298979164,12.4165648013617,12.4179256699283,436449.202069617,0.0,1.0
2015-06-24,18.45,18.59,18.38,18.39,220093,12.554012526585,12.6492733262447,12.5063821267552,12.513186469588,323459.598387434,0.0,1.0
2015-06-25,18.55,18.71,18.43,18.56,261043,12.6220559549134,12.7309254402388,12.5404038409193,12.6288602977462,383641.751177233,0.0,1.0
2015-06-26,18.49,18.64,18.45,18.6,478864,12.5812298979164,12.6832950404089,12.554012526585,12.6560776690776,703762.305580821,0.0,1.0
2015-06-29,17.97,18.7,17.95,18.29,147639,12.2274040706088,12.724121097406,12.2137953849432,12.4451430412596,216977.60331461,0.0,1.0
2015-06-30,17.94,18.2,17.84,18.2,406410,12.2069910421103,12.3839039557641,12.1389476137819,12.3839039557641,597280.310507999,0.0,1.0
2015-07-01,18.23,18.38,18.05,18.2,155631,12.4043169842626,12.5063821267552,12.2818388132715,12.3839039557641,228723.043243695,0.0,1.0
2015-07-02,17.8,18.22,17.67,18.22,190113,12.1117302424506,12.3975126414298,12.0232737856237,12.3975126414298,279399.502156952,0.0,1.0
2015-07-06,17.88,17.93,17.49,17.59,166355,12.1661649851133,12.2001866992775,11.9007956146326,11.968839042961,244483.565991383,0.0,1.0
2015-07-07,17.6,17.85,17.38,17.85,215653,11.9756433857938,12.1457519566148,11.8259478434714,12.1457519566148,316934.353982387,0.0,1.0
2015-07-08,17.55,17.69,17.45,17.48,292331,11.9416216716297,12.0368824712894,11.8735782433013,11.8939912717998,429624.149137848,0.0,1.0
2015-07-09,17.7,17.872,17.62,17.82,183250,12.0436868141222,12.160721510847,11.9892520714595,12.1253389281163,269313.296672303,0.0,1.0
2015-07-10,18.02,18.11,17.85,17.96,121815,12.261425784773,12.3226648702686,12.1457519566148,12.220599727776,179025.370991196,0.0,1.0
2015-07-13,18.12,18.24,17.98,18.14,109294,12.3294692131014,12.4111213270954,12.2342084134417,12.3430778987671,160623.887839032,0.0,1.0
2015-07-14,18.2,18.22,17.99,18.06,86173,12.3839039557641,12.3975126414298,12.2410127562745,12.2886431561044,126644.118494638,0.0,1.0
2015-07-15,18.3,18.42,18.02,18.3,122196,12.4519473840925,12.5335994980865,12.261425784773,12.4519473840925,179585.307504331,0.0,1.0
2015-07-16,18.34,18.63,18.2,18.46,141960,12.4791647554238,12.6764906975761,12.3839039557641,12.5608168694179,208631.463004639,0.0,1.0
2015-07-17,18.24,18.38,18.08,18.38,126551,12.4111213270954,12.5063821267552,12.30225184177,12.5063821267552,185985.631689914,0.0,1.0
2015-07-20,18.38,18.4399,18.18,18.26,144289,12.5063821267552,12.5471401403239,12.3702952700984,12.4247300127611,212054.277018007,0.0,1.0
2015-07-21,18.2,18.639,18.16,18.33,148367,12.3839039557641,12.6826146061257,12.3566865844327,12.472360412591,218047.508253094,0.0,1.0
2015-07-22,18.42,18.54,18.15,18.15,94908,12.5335994980865,12.6152516120806,12.3498822415999,12.3498822415999,139481.508106821,0.0,1.0
2015-07-23,18.07,18.51,18.04,18.46,129999,12.2954474989372,12.5948385835821,12.2750344704387,12.5608168694179,191052.983651311,0.0,1.0
2015-07-24,18.76,19.19,18.13,18.13,465396,12.764947154403,13.057533896215,12.3362735559342,12.3362735559342,683969.064218843,0.0,1.0
2015-07-27,18.52,18.82,18.46,18.58,138340,12.6016429264149,12.8057732114,12.5608168694179,12.6424689834119,203311.331305028,0.0,1.0
2015-07-28,18.42,18.65,18.2,18.65,101222,12.5335994980865,12.6900993832418,12.3839039557641,12.6900993832418,148760.875938684,0.0,1.0
2015-07-29,18.3,18.46,18.132,18.39,106911,12.4519473840925,12.5608168694179,12.3376344245008,12.513186469588,157121.712745061,0.0,1.0
2015-07-30,18.76,18.84,18.25,18.25,227077,12.764947154403,12.8193818970657,12.4179256699283,12.4179256699283,333723.631478616,0.0,1.0
2015-07-31,19.01,19.13,18.52,18.99,298528,12.9350557252239,13.016707839218,12.6016429264149,12.9214470395582,438731.567961743,0.0,1.0
2015-08-03,19.15,19.21,18.7903,19.01,286870,13.0303165248836,13.0711425818807,12.7855643131865,12.9350557252239,421598.39244957,0.0,1.0
2015-08-04,19.1,19.35,19.06,19.18,360740,12.9962948107195,13.1664033815404,12.9690774393881,13.0507295533822,530161.411413731,0.0,1.0
2015-08-05,19.54,19.73,19.014,19.22,425483,13.2956858953643,13.4249684091882,12.9377774623571,13.0779469247135,625310.938106529,0.0,1.0
2015-08-06,19.45,19.59,19.19,19.54,168471,13.2344468098688,13.3297076095285,13.057533896215,13.2956858953643,247593.344631266,0.0,1.0
2015-08-07,19.34,19.52,19.15,19.33,108671,13.1595990387076,13.2820772096986,13.0303165248836,13.1527946958747,159708.296112828,0.0,1.0
2015-08-10,19.69,19.69,19.395,19.53,234076,13.3977510378569,13.3977510378569,13.1970229242882,13.2888815525315,344009.709314411,0.0,1.0
2015-08-11,19.41,19.6625,19.18,19.55,109806,13.2072294385374,13.3790390950666,13.0507295533822,13.3024902381971,161376.34845511,0.0,1.0
2015-08-12,19.03,19.442,18.83,19.24,120335,12.9486644108896,13.2290033356025,12.8125775542328,13.0915556103792,176850.289522846,0.0,1.0
2015-08-13,19.03,19.28,18.89,19.06,97050,12.9486644108896,13.1187729817105,12.8534036112299,12.9690774393881,142629.497637364,0.0,1.0
2015-08-14,19.26,19.26,18.96,18.96,93513,13.1051642960449,13.1051642960449,12.9010340110597,12.9010340110597,137431.346857937,0.0,1.0
2015-08-17,19.26,19.29,19.04,19.11,262884,13.1051642960449,13.1255773245434,12.9554687537224,13.0030991535523,386347.376165901,0.0,1.0
2015-08-18,19.45,19.51,19.27,19.27,198985,13.2344468098688,13.2752728668658,13.1119686388777,13.1119686388777,292438.233769921,0.0,1.0
2015-08-19,19.35,19.54,19.16,19.35,277445,13.1664033815404,13.2956858953643,13.0371208677165,13.1664033815404,407746.94458525,0.0,1.0
2015-08-20,18.94,19.235,18.91,19.15,221722,12.8874253253941,13.0881534389628,12.8670122968955,13.0303165248836,325853.657652257,0.0,1.0
2015-08-21,18.76,18.99,18.44,18.58,175633,12.764947154403,12.9214470395582,12.5472081837522,12.6424689834119,258118.975358508,0.0,1.0
2015-08-24,17.97,18.46,17.95,18.0,348585,12.2274040706088,12.5608168694179,12.2137953849432,12.2478170991073,512297.820030095,0.0,1.0
2015-08-25,17.66,18.5,17.62,18.5,201199,12.0164694427909,12.5880342407492,11.9892520714595,12.5880342407492,295692.038074601,0.0,1.0
2015-08-26,18.05,18.12,17.49,17.93,301481,12.3907082985969,12.4387609069571,12.0062874317152,12.3083323985509,439178.448791036,0.16,1.0
2015-08-27,18.24,18.48,18.01,18.13,255157,12.5211368070032,12.6858886070954,12.3632496652482,12.4456255652943,371696.576096584,0.0,1.0
2015-08-28,18.28,18.39,18.08,18.15,180216,12.5485954403519,12.6241066820608,12.4113022736084,12.4593548819687,262527.268144013,0.0,1.0
2015-08-31,18.44,18.45,18.12,18.19,159461,12.6584299737467,12.6652946320838,12.4387609069571,12.4868135153173,232292.697127404,0.0,1.0
2015-09-01,17.81,18.24,17.75,18.1,250776,12.2259564985048,12.5211368070032,12.1847685484817,12.4250315902828,365314.612443306,0.0,1.0
2015-09-02,18.16,18.31,17.94,18.02,170916,12.4662195403058,12.5691894153634,12.315197056888,12.3701143235854,248979.616471913,0.0,1.0
2015-09-03,18.16,18.33,18.11,18.22,126833,12.4662195403058,12.5829187320378,12.43189624862,12.5074074903289,184762.290809416,0.0,1.0
2015-09-04,18.1,18.23,17.91,17.91,120728,12.4250315902828,12.514272148666,12.2946030818765,12.2946030818765,175868.913018213,0.0,1.0
2015-09-08,18.6,18.71,18.2,18.31,150962,12.7682645071414,12.8437757488503,12.4936781736545,12.5691894153634,219911.891583192,0.0,1.0
2015-09-09,18.43,18.84,18.41,18.8,191460,12.6515653154095,12.9330163072336,12.6378359987351,12.9055576738849,278906.816036604,0.0,1.0
2015-09-10,18.7,18.77,18.26,18.26,116407,12.8369110905132,12.8849636988734,12.5348661236776,12.5348661236776,169574.353569272,0.0,1.0
2015-09-11,18.83,18.96,18.6,18.6,134383,12.9261516488964,13.0153922072797,12.7682645071414,12.7682645071414,195760.653188379,0.0,1.0
2015-09-14,18.97,19.16,18.83,18.84,150235,13.0222568656168,13.1526853740231,12.9261516488964,12.9330163072336,218852.843973986,0.0,1.0
2015-09-15,19.16,19.2,19.0,19.04,130046,13.1526853740231,13.1801440073718,13.0428508406283,13.070309473977,189442.785951615,0.0,1.0
2015-09-16,19.11,19.17,18.96,19.16,142278,13.1183620823372,13.1595500323603,13.0153922072797,13.1526853740231,207261.589742276,0.0,1.0
2015-09-17,18.64,19.36,18.51,19.12,187203,12.7957231404901,13.2899785407666,12.7064825821069,13.1252267406744,272705.487738956,0.0,1.0
2015-09-18,18.32,18.49,18.11,18.32,798772,12.5760540737006,12.6927532654325,12.43189624862,12.5760540737006,1163600.51843304,0.0,1.0
2015-09-21,18.62,18.77,18.45,18.47,170067,12.7819938238158,12.8849636988734,12.6652946320838,12.6790239487582,247742.846980555,0.0,1.0
2015-09-22,18.46,18.53,18.135,18.42,122216,12.672159290421,12.7202118987812,12.4490578944629,12.6447006570723,178036.53728575,0.0,1.0
2015-09-23,18.52,18.7,18.32,18.51,145069,12.713347240444,12.8369110905132,12.5760540737006,12.7064825821069,211327.341980645,0.0,1.0
2015-09-24,18.66,18.76,18.38,18.38,231398,12.8094524571645,12.8780990405362,12.6172420237236,12.6172420237236,337085.967916212,0.0,1.0
2015-09-25,18.77,19.04,18.75,18.9,267702,12.8849636988734,13.070309473977,12.871234382199,12.9742042572566,389971.338486529,0.0,1.0
2015-09-28,18.53,18.78,18.51,18.68,208379,12.7202118987812,12.8918283572105,12.7064825821069,12.8231817738388,303553.344922656,0.0,1.0
2015-09-29,18.49,18.73,18.415,18.57,297012,12.6927532654325,12.8575050655247,12.6412683279037,12.7476705321299,432668.292304733,0.0,1.0
2015-09-30,19.08,19.14,18.442,18.67,510015,13.0977681073257,13.1389560573488,12.6598029054141,12.8163171155016,742957.587908227,0.0,1.0
2015-10-01,18.99,19.12,18.74,19.05,206050,13.0359861822912,13.1252267406744,12.8643697238619,13.0771741323142,300160.605057674,0.0,1.0
2015-10-02,18.52,18.71,18.02,18.71,276083,12.713347240444,12.8437757488503,12.3701143235854,12.8437757488503,402180.249095551,0.0,1.0
2015-10-05,18.91,18.95,18.63,18.64,140499,12.9810689155938,13.0085275489425,12.7888584821529,12.7957231404901,204670.055083709,0.0,1.0
2015-10-06,18.8,18.97,18.72,18.82,165852,12.9055576738849,13.0222568656168,12.8506404071875,12.9192869905592,241602.701625942,0.0,1.0
2015-10-07,19.15,19.18,18.87,18.87,259887,13.1458207156859,13.1664146906975,12.9536102822451,12.9536102822451,378586.94087175,0.0,1.0
2015-10-08,19.33,19.36,19.0,19.14,179310,13.269384565755,13.2899785407666,13.0428508406283,13.1389560573488,261207.464658538,0.0,1.0
2015-10-09,19.05,19.44,19.05,19.32,130554,13.0771741323142,13.3448958074639,13.0771741323142,13.2625199074179,190182.808214995,0.0,1.0
2015-10-12,19.24,19.29,19.0,19.03,133229,13.2076026407205,13.2419259324064,13.0428508406283,13.0634448156399,194079.578991647,0.0,1.0
2015-10-13,18.97,19.22,18.94,19.18,138516,13.0222568656168,13.1938733240461,13.0016628906053,13.1664146906975,201781.3461304,0.0,1.0
2015-10-14,18.55,18.97,18.14,18.94,283870,12.7339412154556,13.0222568656168,12.4524902236315,13.0016628906053,413523.858081639,0.0,1.0
2015-10-15,19.0,19.0,18.55,18.68,238360,13.0428508406283,13.0428508406283,12.7339412154556,12.8231817738388,347227.769092684,0.0,1.0
2015-10-16,19.08,19.15,18.835,19.05,127041,13.0977681073257,13.1458207156859,12.929583978065,13.0771741323142,185065.292051114,0.0,1.0
2015-10-19,19.01,19.2,18.89,19.0,107987,13.0497154989655,13.1801440073718,12.9673395989194,13.0428508406283,157308.630227436,0.0,1.0
2015-10-20,19.24,19.35,18.94,18.97,274293,13.2076026407205,13.2831138824294,13.0016628906053,13.0222568656168,399572.690332854,0.0,1.0
2015-10-21,18.92,19.43,18.9,19.31,130782,12.987933573931,13.3380311491268,12.9742042572566,13.2556552490807,190514.944191471,0.0,1.0
2015-10-22,19.01,19.28,18.592,19.02,300821,13.0497154989655,13.2350612740692,12.7627727804717,13.0565801573027,438217.002543338,0.0,1.0
2015-10-23,19.63,19.75,19.08,19.45,742298,13.4753243158702,13.5577002159163,13.0977681073257,13.3517604658011,1081332.7678384,0.0,1.0
2015-10-26,19.28,19.63,19.05,19.46,491209,13.2350612740692,13.4753243158702,13.0771741323142,13.3586251241383,715562.196795802,0.0,1.0
2015-10-27,19.14,19.51,19.04,19.29,291988,13.1389560573488,13.3929484158242,13.070309473977,13.2419259324064,425349.646928318,0.0,1.0
2015-10-28,20.04,20.05,19.118,19.16,291382,13.7567753076943,13.7636399660315,13.123853809007,13.1526853740231,424466.864464525,0.0,1.0
2015-10-29,19.84,20.2,19.76,19.95,193209,13.6194821409509,13.8666098410891,13.5645648742535,13.6949933826598,281454.648593002,0.0,1.0
2015-10-30,19.28,19.89,19.12,19.86,291386,13.2350612740692,13.6538054326367,13.1252267406744,13.6332114576252,424472.69141148,0.0,1.0
2015-11-02,19.7,19.71,19.32,19.32,183480,13.5233769242304,13.5302415825676,13.2625199074179,13.2625199074179,267282.056859899,0.0,1.0
2015-11-03,19.6,19.67,19.41,19.58,229228,13.4547303408587,13.5027829492189,13.3243018324524,13.4410010241844,333924.849192723,0.0,1.0
2015-11-04,19.68,19.79,19.56,19.64,123844,13.5096476075561,13.585158849265,13.42727170751,13.4821889742074,180408.104696737,0.0,1.0
2015-11-05,20.0,20.14,19.67,19.68,188927,13.7293166743456,13.825421891066,13.5027829492189,13.5096476075561,275216.901876881,0.0,1.0
2015-11-06,20.72,21.0,20.11,20.19,258132,14.2235720746221,14.4157825080629,13.8048279160545,13.8597451827519,376030.367894916,0.0,1.0
2015-11-09,20.39,20.8,20.22,20.8,207838,13.9970383494954,14.2784893413195,13.8803391577634,14.2784893413195,302765.25034689,0.0,1.0
2015-11-10,20.48,20.62,20.22,20.36,165414,14.0588202745299,14.1549254912503,13.8803391577634,13.9764443744838,240964.650934289,0.0,1.0
2015-11-11,20.13,20.6599,20.12,20.58,222493,13.8185572327289,14.1823154780157,13.8116925743917,14.1274668579016,324113.727255991,0.0,1.0
2015-11-12,19.75,20.208,19.72,19.97,102359,13.5577002159163,13.8721015677588,13.5371062409048,13.7087226993341,149110.115860706,0.0,1.0
2015-11-13,19.46,19.81,19.3,19.6,206507,13.3586251241383,13.5988881659393,13.2487905907435,13.4547303408587,300826.333747368,0.0,1.0
2015-11-16,19.61,20.03,19.255,19.36,129958,13.4615949991959,13.7499106493571,13.2178996282263,13.2899785407666,189314.593118589,0.0,1.0
2015-11-17,19.64,19.98,19.54,19.66,104135,13.4821889742074,13.7155873576713,13.4135423908357,13.4959182908818,151697.280309056,0.0,1.0
2015-11-18,19.87,19.91,19.44,19.65,198045,13.6400761159624,13.6675347493111,13.3448958074639,13.4890536325446,288499.427462495,0.0,1.0
2015-11-19,19.75,19.95,19.67,19.84,112553,13.5577002159163,13.6949933826598,13.5027829492189,13.6194821409509,163960.090177415,0.0,1.0
2015-11-20,19.86,20.05,19.74,19.83,145856,13.6332114576252,13.7636399660315,13.5508355575791,13.6126174826137,212473.793794187,0.0,1.0
2015-11-23,19.95,20.12,19.77,19.83,80364,13.6949933826598,13.8116925743917,13.5714295325907,13.6126174826137,117069.191287818,0.0,1.0
2015-11-24,20.06,20.08,19.67,19.82,105817,13.7705046243687,13.784233941043,13.5027829492189,13.6057528242765,154147.511503945,0.0,1.0
2015-11-25,20.07,20.16,19.92,20.07,73297,13.7773692827058,13.8391512077404,13.6743994076482,13.7773692827058,106774.432753761,0.0,1.0
2015-11-27,20.15,20.19,19.93,20.02,64042,13.8322865494032,13.8597451827519,13.6812640659854,13.74304599102,93292.3342349119,0.0,1.0
2015-11-30,20.15,20.33,20.09,20.18,149591,13.8322865494032,13.9558503994723,13.7910985993802,13.8528805244147,217914.705514111,0.0,1.0
2015-12-01,20.14,20.47,20.1,20.25,138177,13.825421891066,14.0519556161927,13.7979632577174,13.9009331327749,201287.512375901,0.0,1.0
2015-12-02,19.64,20.08,19.63,20.03,194553,13.5920235076022,13.8965291258988,13.5851029253682,13.8619262147287,281122.300727545,0.16,1.0
2015-12-03,19.29,19.86,19.28,19.75,216631,13.3498031294117,13.7442763167505,13.3428825471777,13.6681499121763,313024.240843929,0.0,1.0
2015-12-04,19.34,19.66,19.24,19.32,364452,13.3844060405818,13.6058646720702,13.3152002182416,13.3705648761137,526620.431166598,0.0,1.0
2015-12-07,18.99,19.36,18.86,19.25,206982,13.1421856623913,13.3982472050498,13.0522180933491,13.3221208004757,299081.772314941,0.0,1.0
2015-12-08,18.75,19.07,18.56,18.8,197890,12.976091688775,13.1975503202634,12.8446006263287,13.0106945999451,285944.149362764,0.0,1.0
2015-12-09,18.58,19.092,18.53,18.71,267132,12.8584417907968,13.2127756011782,12.8238388796267,12.9484093598389,385996.424819717,0.0,1.0
2015-12-10,18.62,18.78,18.382,18.51,210821,12.8861241197328,12.996853435477,12.7214142625633,12.8099977151587,304628.993444881,0.0,1.0
2015-12-11,18.31,18.61,18.17,18.25,578250,12.6715860704784,12.8792035374988,12.5746979192022,12.6300625770743,835551.085800285,0.0,1.0
2015-12-14,18.23,18.57,18.135,18.3,431866,12.6162214126063,12.8515212085627,12.5504758813832,12.6646654882444,624031.310367879,0.0,1.0
2015-12-15,18.61,18.7,18.33,18.36,411454,12.8792035374988,12.9414887776049,12.6854272349464,12.7061889816485,594536.682156283,0.0,1.0
2015-12-16,18.75,19.0,18.34,18.77,327223,12.976091688775,13.1491062446253,12.6923478171804,12.989932853243,472825.824381888,0.0,1.0
2015-12-17,18.45,18.85,18.36,18.78,201333,12.7684742217546,13.0452975111151,12.7061889816485,12.996853435477,290919.164301649,0.0,1.0
2015-12-18,17.83,18.39,17.71,18.35,2401298,12.3393981232458,12.7269507283505,12.2563511364376,12.6992683994145,3469791.87415486,0.0,1.0
2015-12-21,18.11,18.28,17.65,17.97,284105,12.5331744257981,12.6508243237764,12.2148276430335,12.4362862745219,410521.817952945,0.0,1.0
2015-12-22,18.09,18.17,17.86,18.17,283049,12.5193332613301,12.5746979192022,12.3601598699478,12.5746979192022,408995.934776801,0.0,1.0
2015-12-23,18.12,18.2,17.98,18.16,219127,12.5400950080321,12.5954596659043,12.443206856756,12.5677773369682,316630.873805724,0.0,1.0
2015-12-24,18.22,18.33,18.0,18.12,152099,12.6093008303723,12.6854272349464,12.457048021224,12.5400950080321,219777.751144207,0.0,1.0
2015-12-28,18.1,18.21,17.91,18.19,219171,12.5262538435641,12.6023802481383,12.3947627811179,12.5885390836702,316694.452271396,0.0,1.0
2015-12-29,18.12,18.39,18.02,18.25,496198,12.5400950080321,12.7269507283505,12.470889185692,12.6300625770743,716988.807041819,0.0,1.0
2015-12-30,18.27,18.32,18.02,18.15,294849,12.6439037415423,12.6785066527124,12.470889185692,12.5608567547342,426046.523298105,0.0,1.0
2015-12-31,18.07,18.34,18.04,18.25,275551,12.5054920968621,12.6923478171804,12.48473035016,12.6300625770743,398161.586240128,0.0,1.0
2016-01-04,17.5,18.1099,17.38,17.8,344502,12.1110189095233,12.5331052199758,12.0279719227152,12.3186363765437,497793.376844566,0.0,1.0
2016-01-05,17.46,17.61,17.1,17.56,232457,12.0833365805873,12.1871453140975,11.8341956201628,12.1525424029274,335892.258974278,0.0,1.0
2016-01-06,17.26,17.81,17.12,17.12,230333,11.944924935907,12.3255569587777,11.8480367846308,11.8480367846308,332823.153040445,0.0,1.0
2016-01-07,16.76,17.17,16.72,16.92,184250,11.5988958242063,11.8826396958009,11.5712134952703,11.7096251399505,266234.825004242,0.0,1.0
2016-01-08,16.58,17.02,16.54,16.93,300005,11.4743253439941,11.7788309622907,11.446643015058,11.7165457221846,433496.763502835,0.0,1.0
2016-01-11,16.79,16.92,16.61,16.61,197437,11.6196575709084,11.7096251399505,11.4950870906961,11.4950870906961,285289.580159361,0.0,1.0
2016-01-12,16.84,16.99,16.59,16.94,334222,11.6542604820784,11.7580692155886,11.4812459262281,11.7234663044186,482939.135319229,0.0,1.0
2016-01-13,16.4,17.02,16.28,16.94,293596,11.3497548637819,11.7788309622907,11.2667078769737,11.7234663044186,424235.98199156,0.0,1.0
2016-01-14,16.53,16.82,16.37,16.58,291191,11.439722432824,11.6404193176104,11.3289931170798,11.4743253439941,420760.840856501,0.0,1.0
2016-01-15,16.37,16.4,15.91,16.08,406261,11.3289931170798,11.3497548637819,11.0106463343152,11.1282962322934,587032.978241782,0.0,1.0
2016-01-19,16.01,16.55,15.965,16.55,232307,11.0798521566553,11.4535635972921,11.0487095366023,11.4535635972921,335675.514204942,0.0,1.0
2016-01-20,15.95,16.13,15.44,15.73,362395,11.0383286632513,11.1628991434635,10.6853789693166,10.886075854103,523648.1378964,0.0,1.0
2016-01-21,15.61,16.11,15.52,16.01,356890,10.8030288672948,11.1490579789955,10.7407436271887,11.0798521566553,515693.604861676,0.0,1.0
2016-01-22,15.51,16.01,13.76,14.4,725351,10.7338230449547,11.0798521566553,9.52272115400234,9.96563841697919,1048106.90123013,0.0,1.0
2016-01-25,14.91,15.95,14.89,15.95,332686,10.3185881109139,11.0383286632513,10.3047469464458,11.0383286632513,480719.668881198,0.0,1.0
2016-01-26,15.48,15.71,15.22,15.36,425131,10.7130612982526,10.8722346896349,10.5331261601683,10.6300143114445,614299.470224578,0.0,1.0
2016-01-27,15.58,15.77,15.28,15.4,624270,10.7822671205928,10.913758183039,10.5746496535724,10.6576966403805,902048.381033363,0.0,1.0
2016-01-28,15.7,15.96,15.63,15.8,323608,10.8653141074009,11.0452492454853,10.8168700317628,10.9345199297411,467602.275440829,0.0,1.0
2016-01-29,16.0,16.0,15.6,15.81,431403,11.0729315744213,11.0729315744213,10.7961082850608,10.9414405119751,623362.291513189,0.0,1.0
2016-02-01,15.79,15.9,15.66,15.9,298217,10.927599347507,11.0037257520812,10.8376317784649,11.0037257520812,430913.165852321,0.0,1.0
2016-02-02,15.51,15.61,15.37,15.57,266620,10.7338230449547,10.8030288672948,10.6369348936785,10.7753465383587,385256.602673708,0.0,1.0
2016-02-03,15.61,15.78,15.34,15.67,268513,10.8030288672948,10.920678765273,10.6161731469764,10.8445523606989,387991.921662762,0.0,1.0
2016-02-04,15.71,15.89,15.44,15.53,250416,10.8722346896349,10.9968051698472,10.6853789693166,10.7476642094227,361842.387724626,0.0,1.0
2016-02-05,15.46,15.89,15.37,15.73,529412,10.6992201337846,10.9968051698472,10.6369348936785,10.886075854103,764981.878833897,0.0,1.0
2016-02-08,15.67,15.74,15.04,15.27,554638,10.8445523606989,10.892996436337,10.408555679956,10.5677290713383,801432.569176131,0.0,1.0
2016-02-09,15.96,16.06,15.45,15.45,425634,11.0452492454853,11.1144550678254,10.6922995515506,10.6922995515506,615026.287684423,0.0,1.0
2016-02-10,15.94,16.62,15.88,16.02,374800,11.0314080810172,11.5020076729301,10.9898845876132,11.0867727388893,541572.930320706,0.0,1.0
2016-02-11,16.0,16.1,15.46,15.58,538456,11.0729315744213,11.1421373967615,10.6992201337846,10.7822671205928,778050.143459887,0.0,1.0
2016-02-12,16.36,16.75,16.02,16.27,321499,11.3220725348458,11.5919752419723,11.0867727388893,11.2597872947397,464554.843983927,0.0,1.0
2016-02-16,16.63,16.91,16.27,16.58,310500,11.5089282551642,11.7027045577165,11.2597872947397,11.4743253439941,448661.672530891,0.0,1.0
2016-02-17,16.7,16.91,16.6,16.77,385188,11.5573723308023,11.7027045577165,11.4881665084621,11.6058164064403,556583.228079964,0.0,1.0
2016-02-18,16.53,17.01,16.4,16.78,366391,11.439722432824,11.7719103800567,11.3497548637819,11.6127369886744,529422.218551583,0.0,1.0
2016-02-19,16.81,16.81,16.44,16.47,597688,11.6334987353764,11.6334987353764,11.3774371927179,11.3981989394199,863638.31797631,0.0,1.0
2016-02-22,17.11,17.265,16.81,16.98,450124,11.8411162023968,11.948385227024,11.6334987353764,11.7511486333546,650413.483691773,0.0,1.0
2016-02-23,16.9,17.38,16.72,17.03,374734,11.6957839754825,12.0279719227152,11.5712134952703,11.7857515445247,541477.562622196,0.0,1.0
2016-02-24,16.97,17.0,16.42,16.68,236185,11.7442280511206,11.7649897978227,11.3635960282499,11.5435311663342,341279.088974908,0.0,1.0
2016-02-25,17.16,17.16,16.84,16.98,236476,11.8757191135669,11.8757191135669,11.6542604820784,11.7511486333546,341699.573827424,0.0,1.0
2016-02-26,17.3,17.42,17.14,17.24,205859,11.9726072648431,12.0556542516512,11.8618779490988,11.931083771439,297459.076475158,0.0,1.0
2016-02-29,16.77,17.015,16.5,16.88,486397,11.7165457221846,11.8877176781735,11.5279072400743,11.7933984371184,696184.514054806,0.16,1.0
2016-03-01,17.23,17.39,16.135,16.88,332979,12.0379298028169,12.1497155699934,11.2728959587029,11.7933984371184,476595.915076484,0.0,1.0
2016-03-02,17.54,17.54,17.15,17.2,256961,12.2545147267214,12.2545147267214,11.9820369192287,12.0169699714713,367790.650263133,0.0,1.0
2016-03-03,17.85,17.9099,17.525,17.54,276006,12.4710996506258,12.5129494472125,12.2440348110486,12.2545147267214,395049.934490162,0.0,1.0
2016-03-04,18.07,18.1,17.73,17.9,239869,12.6248050804934,12.645764911839,12.3872603252434,12.5060327028684,343326.712956316,0.0,1.0
2016-03-07,18.26,18.28,17.87,17.98,189333,12.7575506790155,12.7715238999126,12.4850728715228,12.5619255864567,270994.069863793,0.0,1.0
2016-03-08,18.02,18.19,17.98,18.19,137027,12.5898720282508,12.7086444058758,12.5619255864567,12.7086444058758,196128.00943959,0.0,1.0
2016-03-09,17.87,18.13,17.8,18.09,201295,12.4850728715228,12.6667247431846,12.4361665983831,12.6387783013905,288115.390836422,0.0,1.0
2016-03-10,17.85,17.99,17.37,17.53,293422,12.4710996506258,12.5689121969052,12.1357423490964,12.2475281162728,419977.615986508,0.0,1.0
2016-03-11,18.27,18.29,17.97,17.98,167372,12.764537289464,12.7785105103611,12.5549389760081,12.5619255864567,239561.087931015,0.0,1.0
2016-03-14,18.28,18.32,18.08,18.16,192824,12.7715238999126,12.7994703417067,12.631791690942,12.6876845745302,275990.770375031,0.0,1.0
2016-03-15,18.23,18.39,18.13,18.22,388154,12.7365908476699,12.8483766148464,12.6667247431846,12.7296042372214,555568.40167277,0.0,1.0
2016-03-16,17.82,18.26,17.68,18.12,172885,12.4501398192802,12.7575506790155,12.3523272730008,12.6597381327361,247451.895699121,0.0,1.0
2016-03-17,18.07,18.25,17.59,17.76,234239,12.6248050804934,12.750564068567,12.289447778964,12.408220156589,335268.442008657,0.0,1.0
2016-03-18,18.36,18.6,18.14,18.21,519530,12.8274167835008,12.9950954342655,12.6737113536331,12.7226176267729,743608.082670935,0.0,1.0
2016-03-21,18.33,18.455,18.23,18.29,130266,12.8064569521552,12.8937895827618,12.7365908476699,12.7785105103611,186450.927756264,0.0,1.0
2016-03-22,18.3,18.41,17.8,18.3,209105,12.7854971208096,12.8623498357435,12.4361665983831,12.7854971208096,299293.915898805,0.0,1.0
2016-03-23,18.17,18.305,18.03,18.22,342514,12.6946711849787,12.7889904260339,12.5968586386993,12.7296042372214,490243.448555335,0.0,1.0
2016-03-24,18.2,18.29,17.89,18.03,223134,12.7156310163243,12.7785105103611,12.4990460924199,12.5968586386993,319373.753043514,0.0,1.0
2016-03-28,18.18,18.445,18.12,18.17,202277,12.7016577954273,12.8868029723133,12.6597381327361,12.6946711849787,289520.936497273,0.0,1.0
2016-03-29,18.3,18.33,17.9,18.19,366353,12.7854971208096,12.8064569521552,12.5060327028684,12.7086444058758,524364.429216302,0.0,1.0
2016-03-30,18.32,18.5099,18.23,18.34,331444,12.7994703417067,12.9321460741243,12.7365908476699,12.8134435626037,474398.855413133,0.0,1.0
2016-03-31,18.18,18.4499,18.1111,18.34,243151,12.7016577954273,12.8902264114331,12.6535200494369,12.8134435626037,348024.269839124,0.0,1.0
2016-04-01,18.21,18.4799,17.84,18.12,249335,12.7226176267729,12.9111862427787,12.4641130401773,12.6597381327361,356875.486098506,0.0,1.0
2016-04-04,18.22,18.36,18.15,18.28,137750,12.7296042372214,12.8274167835008,12.6806979640817,12.7715238999126,197162.846010666,0.0,1.0
2016-04-05,17.86,18.15,17.86,18.05,202815,12.4780862610743,12.6806979640817,12.4780862610743,12.6108318595964,290290.980861366,0.0,1.0
2016-04-06,17.99,18.02,17.76,17.92,114552,12.5689121969052,12.5898720282508,12.408220156589,12.5200059237655,163959.334564165,0.0,1.0
2016-04-07,17.49,17.89,17.39,17.82,181149,12.2195816744787,12.4990460924199,12.1497155699934,12.4501398192802,259280.235150535,0.0,1.0
2016-04-08,17.78,17.93,17.615,17.69,173409,12.4221933774861,12.526992534214,12.3069143050853,12.3593138834493,248201.901734036,0.0,1.0
2016-04-11,17.92,18.29,17.9,17.91,102747,12.5200059237655,12.7785105103611,12.5060327028684,12.513019313317,147062.729140166,0.0,1.0
2016-04-12,18.22,18.35,16.93,17.9,138895,12.7296042372214,12.8204301730523,11.828331489361,12.5060327028684,198801.695075509,0.0,1.0
2016-04-13,18.84,18.86,18.35,18.35,202404,13.1627740850302,13.1767473059273,12.8204301730523,12.8204301730523,289702.712769096,0.0,1.0
2016-04-14,18.89,19.14,18.74,18.78,111988,13.1977071372729,13.3723723984861,13.0929079805449,13.1208544223391,160289.457706297,0.0,1.0
2016-04-15,18.93,19.06,18.81,18.83,115728,13.225653579067,13.3164795148979,13.1418142536846,13.1557874745817,165642.554215044,0.0,1.0
2016-04-18,19.17,19.3,18.8,18.86,144648,13.3933322298317,13.4841581656626,13.1348276432361,13.1767473059273,207036.017058082,0.0,1.0
2016-04-19,19.39,19.41,19.07,19.24,141075,13.5470376596994,13.5610108805964,13.3234661253464,13.4422385029714,201921.949190233,0.0,1.0
2016-04-20,19.53,19.62,19.25,19.39,204719,13.6448502059788,13.7077297000156,13.44922511342,13.5470376596994,293016.193629456,0.0,1.0
2016-04-21,19.34,19.55,19.2,19.48,269896,13.5121046074567,13.6588234268759,13.4142920611773,13.6099171537361,386304.635113574,0.0,1.0
2016-04-22,19.62,19.6533,18.94,18.94,280292,13.7077297000156,13.7309951128092,13.2326401895155,13.2326401895155,401184.525836816,0.0,1.0
2016-04-25,19.43,19.52,19.065,19.24,254708,13.5749841014935,13.6378635955303,13.3199728201222,13.4422385029714,364565.910574843,0.0,1.0
2016-04-26,19.56,19.66,19.32,19.54,402661,13.6658100373244,13.7356761418097,13.4981313865597,13.6518368164273,576332.404627954,0.0,1.0
2016-04-27,19.66,19.69,19.1901,19.47,239766,13.7356761418097,13.7566359731553,13.4073753168333,13.6029305432876,343179.28810594,0.0,1.0
2016-04-28,19.43,19.69,19.41,19.58,95296,13.5749841014935,13.7566359731553,13.5610108805964,13.6797832582214,136398.044090253,0.0,1.0
2016-04-29,19.5,19.6,19.34,19.43,160610,13.6238903746332,13.6937564791185,13.5121046074567,13.5749841014935,229882.574938461,0.0,1.0
2016-05-02,19.6,19.68,19.4,19.45,173765,13.6937564791185,13.7496493627067,13.5540242701479,13.5889573223906,248711.447818827,0.0,1.0
2016-05-03,19.19,19.65,19.055,19.4,87135,13.4073054507288,13.7286895313612,13.3129862096736,13.5540242701479,124717.129489215,0.0,1.0
2016-05-04,19.07,19.28,18.9,19.11,163912,13.3234661253464,13.4701849447656,13.2046937477214,13.3514125671405,234608.75800581,0.0,1.0
2016-05-05,18.97,19.22,18.96,19.17,137492,13.2536000208611,13.4282652820744,13.2466134104126,13.3933322298317,196793.568230116,0.0,1.0
2016-05-06,19.05,19.07,18.75,18.87,159844,13.3094929044494,13.3234661253464,13.0998945909935,13.1837339163758,228786.192070626,0.0,1.0
2016-05-09,19.12,19.25,18.97,19.0,117747,13.3583991775891,13.44922511342,13.2536000208611,13.2745598522067,168532.367544231,0.0,1.0
2016-05-10,19.43,19.47,19.11,19.27,131904,13.5749841014935,13.6029305432876,13.3514125671405,13.463198334317,188795.412269988,0.0,1.0
2016-05-11,19.25,19.43,19.2,19.35,138094,13.44922511342,13.5749841014935,13.4142920611773,13.5190912179053,197655.216384732,0.0,1.0
2016-05-12,19.25,19.49,19.1116,19.38,111830,13.44922511342,13.6169037641847,13.3525304248123,13.5400510492508,160063.310848441,0.0,1.0
2016-05-13,18.91,19.39,18.82,19.39,108868,13.2116803581699,13.5470376596994,13.1488008641332,13.5470376596994,155823.772918252,0.0,1.0
2016-05-16,19.21,19.33,18.97,18.97,153439,13.4212786716258,13.5051179970082,13.2536000208611,13.2536000208611,219618.656472092,0.0,1.0
2016-05-17,18.72,19.19,18.56,19.18,230113,13.0789347596479,13.4073054507288,12.9671489924714,13.4003188402803,329362.860138311,0.0,1.0
2016-05-18,19.4,19.43,18.68,18.68,164110,13.5540242701479,13.5749841014935,13.0509883178538,13.0509883178538,234892.157232743,0.0,1.0
2016-05-19,19.05,19.46,18.92,19.34,130778,13.3094929044494,13.5959439328391,13.2186669686185,13.5121046074567,187183.758080456,0.0,1.0
2016-05-20,19.25,19.42,19.06,19.06,256079,13.44922511342,13.567997491045,13.3164795148979,13.3164795148979,366528.235524974,0.0,1.0
2016-05-23,19.3,19.46,19.06,19.26,171119,13.4841581656626,13.5959439328391,13.3164795148979,13.4562117238685,244924.20360435,0.0,1.0
2016-05-24,19.58,19.64,19.0301,19.35,575059,13.6797832582214,13.7217029209126,13.2955895496568,13.5190912179053,823087.25273356,0.0,1.0
2016-05-25,19.75,19.81,19.5,19.7,393405,13.7985556358465,13.8404752985376,13.6238903746332,13.7636225836038,563084.206423417,0.0,1.0
2016-05-26,19.66,19.86,19.6199,19.75,151777,13.7356761418097,13.8754083507803,13.7076598339111,13.7985556358465,217239.820536921,0.0,1.0
2016-05-27,19.73,19.73,19.36,19.5,387152,13.8963681821259,13.8963681821259,13.6357672582847,13.7343730132516,549676.63924053,0.16,1.0
2016-05-31,19.77,19.88,19.66,19.83,233512,13.9245412549736,14.0020172053047,13.8470653046424,13.9668008642451,331539.269801873,0.0,1.0
2016-06-01,19.92,19.95,19.57,19.72,166391,14.0301902781524,14.0513200827882,13.7836758907351,13.8893249139139,236241.180931188,0.0,1.0
2016-06-02,20.04,20.05,19.72,19.91,145486,14.1147094966955,14.1217527649074,13.8893249139139,14.0231470099405,206560.357525075,0.0,1.0
2016-06-03,19.78,19.9,19.37,19.85,269982,13.9315845231855,14.0161037417286,13.6428105264966,13.980887400669,383319.209032724,0.0,1.0
2016-06-06,20.07,20.22,19.69,19.86,212273,14.1358393013313,14.2414883245101,13.8681951092782,13.9879306688809,301384.234723068,0.0,1.0
2016-06-07,20.01,20.17,19.97,20.14,92942,14.0935796920597,14.2062719834505,14.065406619212,14.1851421788148,131958.626597031,0.0,1.0
2016-06-08,20.16,20.21,19.93,20.07,119573,14.1992287152386,14.2344450562982,14.0372335463643,14.1358393013313,169769.198619426,0.0,1.0
2016-06-09,19.98,20.07,19.7,20.06,162255,14.072449887424,14.1358393013313,13.8752383774901,14.1287960331194,230368.90704419,0.0,1.0
2016-06-10,19.9,19.99,19.64,19.81,116281,14.0161037417286,14.0794931556359,13.8329787682186,13.9527143278213,165095.232073005,0.0,1.0
2016-06-13,19.46,19.94,19.12,19.77,251083,13.7061999404039,14.0442768145763,13.4667288211985,13.9245412549736,356486.495253623,0.0,1.0
2016-06-14,19.19,19.59,19.18,19.38,187206,13.516031698682,13.7977624271589,13.5089884304701,13.6498537947085,265794.22274885,0.0,1.0
2016-06-15,19.24,19.58,19.185,19.24,133080,13.5512480397416,13.790719158947,13.512510064576,13.5512480397416,188946.375454937,0.0,1.0
2016-06-16,18.93,19.19,18.78,19.15,292838,13.332906725172,13.516031698682,13.2272577019931,13.4878586258343,415770.053317349,0.0,1.0
2016-06-17,19.09,19.25,18.89,19.0,454860,13.4455990165627,13.5582913079535,13.3047336523243,13.3822096026554,645808.148026999,0.0,1.0
2016-06-20,19.36,19.68,19.35,19.35,105016,13.6357672582847,13.8611518410662,13.6287239900728,13.6287239900728,149101.23658533,0.0,1.0
2016-06-21,19.39,19.51,19.26,19.44,88403,13.6568970629205,13.7414162814635,13.5653345761654,13.6921134039801,125514.175152861,0.0,1.0
2016-06-22,19.29,19.64,19.29,19.45,64607,13.5864643808012,13.8329787682186,13.5864643808012,13.699156672192,91728.7231666453,0.0,1.0
2016-06-23,20.0,20.0,19.55,19.55,130027,14.0865364238478,14.0865364238478,13.7695893543112,13.7695893543112,184611.740015623,0.0,1.0
2016-06-24,18.77,19.27,18.64,19.0,345010,13.2202144337812,13.5723778443774,13.1286519470262,13.3822096026554,489843.620346467,0.0,1.0
2016-06-27,18.11,18.59,18.0,18.54,161157,12.7553587317942,13.0934356059665,12.677882781463,13.0582192649069,228809.971665099,0.0,1.0
2016-06-28,18.46,18.6,18.15,18.38,173288,13.0018731192115,13.1004788741785,12.7835318046419,12.9455269735161,246033.509992751,0.0,1.0
2016-06-29,18.95,18.96,18.55,18.65,107180,13.3469932615958,13.3540365298077,13.0652625331188,13.1356952152381,152173.673889842,0.0,1.0
2016-06-30,19.45,19.46,18.6,19.03,238265,13.699156672192,13.7061999404039,13.1004788741785,13.4033394072912,338287.557467468,0.0,1.0
2016-07-01,19.21,19.41,19.03,19.41,107338,13.5301182351058,13.6709835993443,13.4033394072912,13.6709835993443,152398.001567344,0.0,1.0
2016-07-05,18.83,19.09,18.67,19.01,130185,13.2624740430527,13.4455990165627,13.1497817516619,13.3892528708673,184836.067693125,0.0,1.0
2016-07-06,18.9,19.05,18.53,18.72,134120,13.3117769205362,13.417425943715,13.051175996695,13.1849980927216,190422.96269925,0.0,1.0
2016-07-07,18.86,19.25,18.86,18.91,194604,13.2836038476885,13.5582913079535,13.2836038476885,13.3188201887481,276297.869319452,0.0,1.0
2016-07-08,19.18,19.29,19.0222,19.04,237768,13.5089884304701,13.5864643808012,13.3978456580859,13.4103826755031,337581.919140137,0.0,1.0
2016-07-11,19.6,19.62,19.23,19.32,102490,13.8048056953709,13.8188922317947,13.5442047715297,13.607594185437,145514.833336162,0.0,1.0
2016-07-12,20.1,20.2,19.56,19.69,173940,14.1569691059671,14.2274017880863,13.7766326225232,13.8681951092782,246959.216611299,0.0,1.0
2016-07-13,20.19,20.23,19.88,20.06,187895,14.2203585198744,14.2485315927221,14.0020172053047,14.1287960331194,266772.461798207,0.0,1.0
2016-07-14,20.27,20.6,20.27,20.49,203604,14.2767046655698,14.5091325165633,14.2767046655698,14.4316565662321,289076.028164465,0.0,1.0
2016-07-15,20.49,21.0,18.654,20.49,105520,14.4316565662321,14.7908632450402,13.1385125225229,14.4316565662321,149816.813480651,0.0,1.0
2016-07-18,20.35,20.56,20.29,20.52,95319,14.3330508112652,14.4809594437156,14.2907912019936,14.4527863708679,135333.480327541,0.0,1.0
2016-07-19,20.38,20.49,20.29,20.33,139218,14.3541806159009,14.4316565662321,14.2907912019936,14.3189642748413,197661.079787237,0.0,1.0
2016-07-20,20.41,20.52,20.18,20.52,137530,14.3753104205367,14.4527863708679,14.2133152516624,14.4527863708679,195264.465106083,0.0,1.0
2016-07-21,20.25,20.48,20.08,20.44,124978,14.2626181291459,14.4246132980202,14.1428825695432,14.3964402251725,177443.192903571,0.0,1.0
2016-07-22,21.06,21.09,19.9,20.99,216353,14.8331228543117,14.8542526589475,14.0161037417286,14.7838199768283,307177.000066142,0.0,1.0
2016-07-25,21.21,21.22,20.32,21.09,249676,14.9387718774906,14.9458151457025,14.3119210066294,14.8542526589475,354488.843087519,0.0,1.0
2016-07-26,21.31,21.34,20.94,21.21,170361,15.0092045596098,15.0303343642456,14.7486036357687,14.9387718774906,241877.768777267,0.0,1.0
2016-07-27,21.43,21.48,21.05,21.27,146202,15.0937237781529,15.1289401192126,14.8260795860998,14.9810314867622,207576.931050968,0.0,1.0
2016-07-28,21.31,21.4,21.03,21.4,98175,15.0092045596098,15.0725939735172,14.811993049676,15.0725939735172,139388.416067693,0.0,1.0
2016-07-29,21.31,21.49,21.29,21.34,182982,15.0092045596098,15.1359833874245,14.995118023186,15.0303343642456,259797.006864258,0.0,1.0
2016-08-01,21.15,21.45,21.11,21.31,123115,14.8965122682191,15.1078103145768,14.8683391953714,15.0092045596098,174798.114022652,0.0,1.0
2016-08-02,21.08,21.27,21.0101,21.16,153287,14.8472093907356,14.9810314867622,14.7979769459343,14.903555536431,217636.181652848,0.0,1.0
2016-08-03,21.17,21.26,21.11,21.12,135953,14.9105988046429,14.9739882185502,14.8683391953714,14.8753824635833,193025.447717351,0.0,1.0
2016-08-04,21.17,21.35,21.13,21.19,103482,14.9105988046429,15.0373776324575,14.8824257317952,14.9246853410668,146923.270399969,0.0,1.0
2016-08-05,21.91,21.94,21.26,21.36,224582,15.4318006523253,15.4529304569611,14.9739882185502,15.0444209006695,318860.496636765,0.0,1.0
2016-08-08,21.69,21.98,21.63,21.98,177909,15.276848751663,15.4811035298087,15.2345891423914,15.4811035298087,252594.38466195,0.0,1.0
2016-08-09,21.7,21.87,21.66,21.74,183838,15.2838920198749,15.4036275794776,15.2557189470272,15.3120650927226,261012.35174996,0.0,1.0
2016-08-10,21.4,21.8,21.33,21.78,252668,15.0725939735172,15.3543247019941,15.0232910960337,15.3402381655703,358736.871005771,0.0,1.0
2016-08-11,21.43,21.58,21.39,21.41,185926,15.0937237781529,15.1993728013318,15.0655507053052,15.0796372417291,263976.884602005,0.0,1.0
2016-08-12,21.31,21.38,21.16,21.29,163896,15.0092045596098,15.0585074370933,14.903555536431,14.995118023186,232698.791340265,0.0,1.0
2016-08-15,21.62,21.63,21.2,21.4,123107,15.2275458741795,15.2345891423914,14.9317286092787,15.0725939735172,174786.755659235,0.0,1.0
2016-08-16,21.48,21.57,21.27,21.56,94631,15.1289401192126,15.1923295331199,14.9810314867622,15.1852862649079,134356.661073611,0.0,1.0
2016-08-17,21.43,21.63,21.29,21.58,109829,15.0937237781529,15.2345891423914,14.995118023186,15.1993728013318,155934.711976558,0.0,1.0
2016-08-18,21.47,21.53,21.37,21.41,135642,15.1218968510006,15.1641564602722,15.0514641688814,15.0796372417291,192583.891339485,0.0,1.0
2016-08-19,21.48,21.52,21.33,21.43,163881,15.1289401192126,15.1571131920602,15.0232910960337,15.0937237781529,232677.494408856,0.0,1.0
2016-08-22,21.52,21.57,21.34,21.42,127521,15.1571131920602,15.1923295331199,15.0303343642456,15.086680509941,181053.732675001,0.0,1.0
2016-08-23,21.59,21.67,21.34,21.52,139550,15.2064160695437,15.2627622152391,15.0303343642456,15.1571131920602,198132.451869075,0.0,1.0
2016-08-24,21.63,21.72,21.49,21.72,118445,15.2345891423914,15.2979785562987,15.1359833874245,15.2979785562987,168167.669377518,0.0,1.0
2016-08-25,21.75,21.77,21.58,21.58,111554,15.3191083609345,15.3331948973583,15.1993728013318,15.1993728013318,158383.859088519,0.0,1.0
2016-08-26,21.83,21.99,21.67,21.73,115023,15.3754545066299,15.4881467980207,15.2627622152391,15.3050218245107,163309.129425558,0.0,1.0
2016-08-29,21.84,21.99,21.45,21.88,93900,15.3824977748418,15.4881467980207,15.1078103145768,15.4106708476895,133318.790616311,0.0,1.0
2016-08-30,21.98,22.02,21.79,21.8,96035,15.4811035298087,15.5092766026564,15.3472814337822,15.3543247019941,136350.053853434,0.0,1.0
2016-08-31,21.8,21.95,21.62,21.9,232518,15.4670169933849,15.5734414222385,15.3393076787606,15.5379666126206,327722.689007707,0.16,1.0
2016-09-01,21.68,21.89,21.39,21.78,179773,15.381877450302,15.530871650697,15.1761235545185,15.4528270695378,253381.204771169,0.0,1.0
2016-09-02,21.83,21.94,21.561,21.66,156021,15.4883018791556,15.5663464603149,15.2974474034116,15.3676875264549,219903.928563258,0.0,1.0
2016-09-06,21.64,21.84,21.39,21.79,151796,15.3534976026078,15.4953968410792,15.1761235545185,15.4599220314613,213948.99878983,0.0,1.0
2016-09-07,21.93,21.94,21.57,21.57,117644,15.5592514983913,15.5663464603149,15.3038328691428,15.3038328691428,165813.433908871,0.0,1.0
2016-09-08,22.21,22.26,21.91,21.97,181762,15.7579104322513,15.7933852418692,15.5450615745442,15.5876313460856,256184.602479889,0.0,1.0
2016-09-09,21.99,22.3199,21.98,22.11,166976,15.6018212699328,15.8358840637914,15.5947263080092,15.6869608130156,235344.462449147,0.0,1.0
2016-09-12,22.52,22.53,21.73,21.9,326176,15.977854251882,15.9849492138056,15.4173522599199,15.5379666126206,459729.035213523,0.0,1.0
2016-09-13,21.93,22.28,21.85,22.28,245346,15.5592514983913,15.8075751657163,15.5024918030028,15.8075751657163,345803.124305581,0.0,1.0
2016-09-14,21.58,22.06,21.56,21.97,144419,15.3109278310663,15.6514860033977,15.2967379072192,15.5876313460856,203551.479987804,0.0,1.0
2016-09-15,21.77,21.82,21.47,21.53,103530,15.4457321076142,15.481206917232,15.2328832499071,15.2754530214485,145920.444838541,0.0,1.0
2016-09-16,21.7,21.82,21.45,21.82,350984,15.3960673741492,15.481206917232,15.2186933260599,15.481206917232,494694.691502082,0.0,1.0
2016-09-19,21.71,22.03,21.611,21.78,80167,15.4031623360728,15.630201117627,15.3329222130294,15.4528270695378,112991.445005035,0.0,1.0
2016-09-20,21.69,21.89,21.67,21.87,99135,15.3889724122256,15.530871650697,15.3747824883785,15.5166817268499,139725.908423344,0.0,1.0
2016-09-21,21.83,21.97,21.62,21.83,138158,15.4883018791556,15.5876313460856,15.3393076787606,15.4883018791556,194726.908316461,0.0,1.0
2016-09-22,22.23,22.24,21.81,21.86,168888,15.7721003560985,15.779195318022,15.4741119553085,15.5095867649263,238039.332443654,0.0,1.0
2016-09-23,22.21,22.26,21.96,22.15,121722,15.7579104322513,15.7933852418692,15.580536384162,15.7153406607099,171561.174409707,0.0,1.0
2016-09-26,21.58,21.99,21.57,21.99,93446,15.3109278310663,15.6018212699328,15.3038328691428,15.6018212699328,131707.542629019,0.0,1.0
2016-09-27,21.68,21.74,21.48,21.51,137869,15.381877450302,15.4244472218435,15.2399782118306,15.2612630976013,194319.577025451,0.0,1.0
2016-09-28,21.82,21.83,21.51,21.79,106496,15.481206917232,15.4883018791556,15.2612630976013,15.4599220314613,150100.876012029,0.0,1.0
2016-09-29,21.51,21.99,21.32,21.85,111610,15.2612630976013,15.6018212699328,15.1264588210535,15.5024918030028,157308.807576834,0.0,1.0
2016-09-30,21.84,22.02,21.63,21.63,220584,15.4953968410792,15.6231061557035,15.3464026406842,15.3464026406842,310902.302755382,0.0,1.0
2016-10-03,21.64,21.79,21.56,21.65,194351,15.3534976026078,15.4599220314613,15.2967379072192,15.3605925645313,273928.179028448,0.0,1.0
2016-10-04,21.49,21.819,21.47,21.7,230766,15.2470731737542,15.4804974210397,15.2328832499071,15.3960673741492,325253.331146632,0.0,1.0
2016-10-05,21.84,21.97,21.57,21.59,218913,15.4953968410792,15.5876313460856,15.3038328691428,15.3180227929899,308547.110411857,0.0,1.0
2016-10-06,21.39,21.42,20.95,21.06,223244,15.1761235545185,15.1974084402892,14.8639452298814,14.9419898110406,314651.441973682,0.0,1.0
2016-10-07,21.34,21.55,21.175,21.34,162862,15.1406487449006,15.2896429452956,15.0235818731617,15.1406487449006,229545.98171829,0.0,1.0
2016-10-10,21.55,21.65,21.35,21.5,187936,15.2896429452956,15.3605925645313,15.1477437068242,15.2541681356778,264886.551928679,0.0,1.0
2016-10-11,21.45,21.6,21.2,21.6,204495,15.2186933260599,15.3251177549135,15.0413192779706,15.3251177549135,288225.648288008,0.0,1.0
2016-10-12,21.55,21.7,21.3,21.35,231826,15.2896429452956,15.3960673741492,15.1122688972064,15.1477437068242,326747.349030616,0.0,1.0
2016-10-13,21.05,21.4,21.05,21.4,196920,14.9348948491171,15.1832185164421,14.9348948491171,15.1832185164421,277549.058220858,0.0,1.0
2016-10-14,21.1,21.3,21.0,21.25,250577,14.9703696587349,15.1122688972064,14.8994200394992,15.0767940875885,353175.961617958,0.0,1.0
2016-10-17,21.1,21.25,20.95,20.95,106509,14.9703696587349,15.0767940875885,14.8639452298814,14.8639452298814,150119.19887287,0.0,1.0
2016-10-18,21.4,21.4,21.1,21.35,134627,15.1832185164421,15.1832185164421,14.9703696587349,15.1477437068242,189750.137421793,0.0,1.0
2016-10-19,21.5,21.7,21.35,21.55,179679,15.2541681356778,15.3960673741492,15.1477437068242,15.2896429452956,253248.716392777,0.0,1.0
2016-10-20,21.475,21.6,21.25,21.4,191979,15.2364307308688,15.3251177549135,15.0767940875885,15.1832185164421,270584.961650327,0.0,1.0
2016-10-21,21.6,21.75,20.55,20.8,217071,15.3251177549135,15.431542183767,14.5801467529385,14.7575208010278,305950.901975726,0.0,1.0
2016-10-24,21.75,21.85,21.45,21.85,270346,15.431542183767,15.5024918030028,15.2186933260599,15.5024918030028,381039.395154258,0.0,1.0
2016-10-25,21.6,21.95,21.55,21.65,246596,15.3251177549135,15.5734414222385,15.2896429452956,15.3605925645313,347564.937848014,0.0,1.0
2016-10-26,21.4,21.7,21.35,21.45,244892,15.1832185164421,15.3960673741492,15.1477437068242,15.2186933260599,345163.233626967,0.0,1.0
2016-10-27,21.6,21.75,21.5,21.65,247224,15.3251177549135,15.431542183767,15.2541681356778,15.3605925645313,348450.072971732,0.0,1.0
2016-10-28,21.35,21.7,21.2,21.55,110415,15.1477437068242,15.3960673741492,15.0413192779706,15.2896429452956,155624.513830267,0.0,1.0
2016-10-31,21.5,21.65,21.2,21.4,294107,15.2541681356778,15.3605925645313,15.0413192779706,15.1832185164421,414529.356419673,0.0,1.0
2016-11-01,21.2,21.65,21.0,21.6,136803,15.0413192779706,15.3605925645313,14.8994200394992,15.3251177549135,192817.102436463,0.0,1.0
2016-11-02,21.2,21.4,20.95,21.1,268374,15.0413192779706,15.1832185164421,14.8639452298814,14.9703696587349,378259.958109714,0.0,1.0
2016-11-03,21.25,21.45,21.15,21.35,142399,15.0767940875885,15.2186933260599,15.0058444683528,15.1477437068242,200704.38930323,0.0,1.0
2016-11-04,21.3,21.65,21.2,21.3,147083,15.1122688972064,15.3605925645313,15.0413192779706,15.1122688972064,207306.257009438,0.0,1.0
2016-11-07,21.75,21.85,21.5,21.7,208293,15.431542183767,15.5024918030028,15.2541681356778,15.3960673741492,293578.74255534,0.0,1.0
2016-11-08,21.65,21.7,21.25,21.6,100743,15.3605925645313,15.3960673741492,15.0767940875885,15.3251177549135,141992.305364331,0.0,1.0
2016-11-09,22.2,22.625,21.6,21.85,560241,15.7508154703277,16.0523513520795,15.3251177549135,15.5024918030028,789632.144661348,0.0,1.0
2016-11-10,23.25,23.55,22.2,22.6,709035,16.4957864723027,16.7086353300098,15.7508154703277,16.0346139472706,999349.972047668,0.0,1.0
2016-11-11,24.45,24.6,23.1,23.2,565038,17.3471819031312,17.4536063319848,16.3893620434491,16.4603116626848,796393.280311791,0.0,1.0
2016-11-14,24.75,25.4,24.15,24.5,408556,17.5600307608384,18.0212032858705,17.1343330454241,17.3826567127491,575839.594914082,0.0,1.0
2016-11-15,25.0,25.05,24.2,24.5,192196,17.7374048089276,17.7728796185455,17.169807855042,17.3826567127491,270890.812481294,0.0,1.0
2016-11-16,25.15,25.15,24.6,24.9,240624,17.8438292377812,17.8438292377812,17.4536063319848,17.6664551896919,339147.697467682,0.0,1.0
2016-11-17,25.45,25.65,25.15,25.25,226923,18.0566780954883,18.1985773339598,17.8438292377812,17.9147788570169,319836.811591774,0.0,1.0
2016-11-18,25.7,25.8,25.2,25.55,439328,18.2340521435776,18.3050017628133,17.8793040473991,18.127627714724,619211.215976303,0.0,1.0
2016-11-21,25.65,25.85,25.25,25.85,185130,18.1985773339598,18.3404765724312,17.9147788570169,18.3404765724312,260931.632888622,0.0,1.0
2016-11-22,26.35,26.35,25.7,25.85,224263,18.6952246686097,18.6952246686097,18.2340521435776,18.3404765724312,316087.672373474,0.0,1.0
2016-11-23,26.7,26.75,26.15,26.35,248892,18.9435483359347,18.9790231455526,18.5533254301383,18.6952246686097,350801.036962757,0.0,1.0
2016-11-25,26.7,26.75,26.3,26.7,98324,18.9435483359347,18.9790231455526,18.6597498589919,18.9435483359347,138582.843797013,0.0,1.0
2016-11-28,26.6,27.15,26.4,26.6,385184,18.872598716699,19.2628216224954,18.7306994782276,18.872598716699,542897.910023072,0.0,1.0
2016-11-29,27.3,27.4,26.7,26.75,298466,19.369246051349,19.4401956705847,18.9435483359347,18.9790231455526,420673.152604849,0.0,1.0
2016-11-30,26.8,27.5,26.5,27.5,288646,19.1280173459476,19.6276297393119,18.9138977487914,19.6276297393119,404417.910131123,0.16,1.0
2016-12-01,27.0,27.35,26.85,27.05,312986,19.2707637440517,19.5205699407338,19.1637039454736,19.3064503435777,438520.34679261,0.0,1.0
2016-12-02,26.85,27.3,26.7,26.9,179054,19.1637039454736,19.4848833412078,19.0566441468955,19.1993905449996,250870.077813717,0.0,1.0
2016-12-05,27.45,27.5,27.15,27.15,223741,19.5919431397858,19.6276297393119,19.3778235426297,19.3778235426297,313480.414177394,0.0,1.0
2016-12-06,27.85,28.0,27.25,27.5,266011,19.877435935994,19.9844957345721,19.4491967416818,19.6276297393119,372704.32533931,0.0,1.0
2016-12-07,28.0,28.2,27.6333,27.95,290893,19.9844957345721,20.1272421326762,19.7227702136482,19.9488091350461,407566.150688985,0.0,1.0
2016-12-08,29.0,29.2,27.925,28.2,279117,20.6982277250925,20.8409741231966,19.9309658352831,20.1272421326762,391066.960297627,0.0,1.0
2016-12-09,29.35,29.4,28.6,29.05,284656,20.9480339217747,20.9837205213007,20.4127349288843,20.7339143246185,398827.576430247,0.0,1.0
2016-12-12,28.25,29.8,28.1,29.3,258092,20.1629287322022,21.2692133175089,20.0558689336241,20.9123473222486,361609.124192131,0.0,1.0
2016-12-13,28.4,28.65,28.05,28.5,214336,20.2699885307803,20.4484215284104,20.0201823340981,20.3413617298323,300303.199025326,0.0,1.0
2016-12-14,28.25,28.6,27.95,28.3,185603,20.1629287322022,20.4127349288843,19.9488091350461,20.1986153317282,260045.790948314,0.0,1.0
2016-12-15,28.65,29.1,28.25,28.5,317691,20.4484215284104,20.7696009241446,20.1629287322022,20.3413617298323,445112.457083994,0.0,1.0
2016-12-16,27.95,29.05,27.85,28.75,1495121,19.9488091350461,20.7339143246185,19.877435935994,20.5197947274624,2094793.31157596,0.0,1.0
2016-12-19,28.05,28.4,27.75,28.15,424838,20.0201823340981,20.2699885307803,19.806062736942,20.0915555331501,595234.633787707,0.0,1.0
2016-12-20,28.55,28.6,28.1,28.1,233574,20.3770483293583,20.4127349288843,20.0558689336241,20.0558689336241,327257.294197623,0.0,1.0
2016-12-21,28.55,28.7,28.25,28.4,163466,20.3770483293583,20.4841081279364,20.1629287322022,20.2699885307803,229029.947054504,0.0,1.0
2016-12-22,28.45,28.8,28.2,28.35,203856,20.3056751303063,20.5554813269884,20.1272421326762,20.2343019312542,285619.816272147,0.0,1.0
2016-12-23,28.55,28.6,28.35,28.6,78960,20.3770483293583,20.4127349288843,20.2343019312542,20.4127349288843,110629.76165945,0.0,1.0
2016-12-27,28.7,28.7,28.4454,28.55,214327,20.4841081279364,20.4841081279364,20.3023919631499,20.3770483293583,300290.589250062,0.0,1.0
2016-12-28,28.45,28.75,28.375,28.75,70771,20.3056751303063,20.5197947274624,20.2521452310172,20.5197947274624,99156.2672543175,0.0,1.0
2016-12-29,28.1,28.7,27.95,28.45,333287,20.0558689336241,20.4841081279364,19.9488091350461,20.3056751303063,466963.796532334,0.0,1.0
2016-12-30,28.45,28.575,27.95,28.0,165849,20.3056751303063,20.3948916291213,19.9488091350461,19.9844957345721,232368.735327483,0.0,1.0
2017-01-03,28.65,29.0,28.225,28.7,239236,20.4484215284104,20.6982277250925,20.1450854324392,20.4841081279364,335190.243925533,0.0,1.0
2017-01-04,28.9,29.1,28.5,28.8,281474,20.6268545260405,20.7696009241446,20.3413617298323,20.5554813269884,394369.320330951,0.0,1.0
2017-01-05,28.25,28.95,28.1,28.8,192887,20.1629287322022,20.6625411255665,20.0558689336241,20.5554813269884,270251.302396229,0.0,1.0
2017-01-06,28.25,28.75,28.2,28.35,222009,20.1629287322022,20.5197947274624,20.1272421326762,20.2343019312542,311053.732981925,0.0,1.0
2017-01-09,27.7,28.15,27.55,28.0,336370,19.770376137416,20.0915555331501,19.6633163388379,19.9844957345721,471283.345103711,0.0,1.0
2017-01-10,28.4,28.5,26.6,27.7,271702,20.2699885307803,20.3413617298323,18.9852709478435,19.770376137416,380677.906565296,0.0,1.0
2017-01-11,28.8,28.8,28.05,28.45,256038,20.5554813269884,20.5554813269884,20.0201823340981,20.3056751303063,358731.2932594,0.0,1.0
2017-01-12,27.9,28.8,27.8,28.8,145291,19.91312253552,20.5554813269884,19.841749336468,20.5554813269884,203565.206449635,0.0,1.0
2017-01-13,28.05,28.45,27.905,28.0,211288,20.0201823340981,20.3056751303063,19.9166911954726,19.9844957345721,296032.688468868,0.0,1.0
2017-01-17,27.05,28.05,27.0,27.9,192178,19.3064503435777,20.0201823340981,19.2707637440517,19.91312253552,269257.932322565,0.0,1.0
2017-01-18,27.1,27.3,26.9,27.1,206029,19.3421369431037,19.4848833412078,19.1993905449996,19.3421369431037,288664.376455608,0.0,1.0
2017-01-19,26.85,27.2,26.75,27.15,191179,19.1637039454736,19.4135101421557,19.0923307464215,19.3778235426297,267858.247268135,0.0,1.0
2017-01-20,27.75,28.05,26.95,26.95,319329,19.806062736942,20.0201823340981,19.2350771445256,19.2350771445256,447407.436182249,0.0,1.0
2017-01-23,27.9,27.95,27.55,27.7,185942,19.91312253552,19.9488091350461,19.6633163388379,19.770376137416,260520.759149968,0.0,1.0
2017-01-24,28.2,28.3,27.75,28.05,254392,20.1272421326762,20.1986153317282,19.806062736942,20.0201823340981,356425.10547202,0.0,1.0
2017-01-25,28.75,28.875,28.35,28.4,302031,20.5197947274624,20.6090112262775,20.2343019312542,20.2699885307803,423171.448122661,0.0,1.0
2017-01-26,28.35,28.7,28.15,28.6,145859,20.2343019312542,20.4841081279364,20.0915555331501,20.4127349288843,204361.023377479,0.0,1.0
2017-01-27,28.15,28.45,27.9,28.45,102982,20.0915555331501,20.3056751303063,19.91312253552,20.3056751303063,144286.652928236,0.0,1.0
2017-01-30,27.45,27.95,27.3,27.95,231406,19.5919431397858,19.9488091350461,19.4848833412078,19.9488091350461,324219.739444867,0.0,1.0
2017-01-31,27.55,27.65,27.05,27.35,356802,19.6633163388379,19.7346895378899,19.3064503435777,19.5205699407338,499910.337127849,0.0,1.0
2017-02-01,27.6,28.2,27.45,27.9,192309,19.6990029383639,20.1272421326762,19.5919431397858,19.91312253552,269441.47460698,0.0,1.0
2017-02-02,27.2,27.5,26.925,27.45,171087,19.4135101421557,19.6276297393119,19.2172338447626,19.5919431397858,239707.624531792,0.0,1.0
2017-02-03,27.9,27.95,27.4,27.55,134541,19.91312253552,19.9488091350461,19.5562565402598,19.6633163388379,188503.530438501,0.0,1.0
2017-02-06,27.6,27.9,27.45,27.75,164477,19.6990029383639,19.91312253552,19.5919431397858,19.806062736942,230446.445142621,0.0,1.0
2017-02-07,27.4,27.7,27.15,27.7,125220,19.5562565402598,19.770376137416,19.3778235426297,19.770376137416,175444.006522243,0.0,1.0
2017-02-08,26.95,27.25,26.7,27.25,136219,19.2350771445256,19.4491967416818,19.0566441468955,19.4491967416818,190854.552982379,0.0,1.0
2017-02-09,27.35,27.55,27.0,27.1,135592,19.5205699407338,19.6633163388379,19.2707637440517,19.3421369431037,189976.071972241,0.0,1.0
2017-02-10,27.6,27.65,27.25,27.6,125032,19.6990029383639,19.7346895378899,19.4491967416818,19.6990029383639,175180.602327816,0.0,1.0
2017-02-13,28.2,28.225,27.7,27.7,254589,20.1272421326762,20.1450854324392,19.770376137416,19.770376137416,356701.119441712,0.0,1.0
2017-02-14,28.4,28.5,27.9,28.2,171278,20.2699885307803,20.3413617298323,19.91312253552,20.1272421326762,239975.23198464,0.0,1.0
2017-02-15,28.45,28.5,28.1,28.3,138316,20.3056751303063,20.3413617298323,20.0558689336241,20.1986153317282,193792.630619154,0.0,1.0
2017-02-16,28.55,28.6,28.2,28.5,137222,20.3770483293583,20.4127349288843,20.1272421326762,20.3413617298323,192259.842381371,0.0,1.0
2017-02-17,28.4,28.55,28.2,28.5,247213,20.2699885307803,20.3770483293583,20.1272421326762,20.3413617298323,346366.708068864,0.0,1.0
2017-02-21,28.7,28.75,28.35,28.45,187499,20.4841081279364,20.5197947274624,20.2343019312542,20.3056751303063,262702.250270835,0.0,1.0
2017-02-22,28.675,28.9,28.45,28.65,217395,20.4662648281734,20.6268545260405,20.3056751303063,20.4484215284104,304589.121529332,0.0,1.0
2017-02-23,28.6,28.8,28.15,28.8,318645,20.4127349288843,20.5554813269884,20.0915555331501,20.5554813269884,446449.0932621,0.0,1.0
2017-02-24,28.4,28.4,28.05,28.3,169515,20.2699885307803,20.2699885307803,20.0201823340981,20.1986153317282,237505.117118814,0.0,1.0
2017-02-27,28.45,28.5,28.2,28.4,238284,20.3056751303063,20.3413617298323,20.1272421326762,20.2699885307803,333856.40991971,0.0,1.0
2017-02-28,27.75,28.25,26.558,28.05,276375,19.9273971753305,20.2864493766878,19.0714167272946,20.1428284961448,384867.435647566,0.17,1.0
2017-03-01,28.9,28.9,28.45,28.45,267764,20.7532172384523,20.7532172384523,20.4300702572307,20.4300702572307,372876.143061908,0.0,1.0
2017-03-02,27.7,28.85,27.7,28.85,170171,19.8914919551947,20.7173120183165,19.8914919551947,20.7173120183165,236972.506165833,0.0,1.0
2017-03-03,27.85,28.2,27.7,27.9,147805,19.9992076156019,20.250544156552,19.8914919551947,20.0351128357376,205826.617190009,0.0,1.0
2017-03-06,27.7,27.75,27.1475,27.55,243230,19.8914919551947,19.9273971753305,19.4947392726949,19.7837762947875,338711.194473298,0.0,1.0
2017-03-07,27.45,28.05,27.35,27.7,181363,19.7119658545161,20.1428284961448,19.6401554142446,19.8914919551947,252557.983650292,0.0,1.0
2017-03-08,27.25,27.85,27.2,27.7,231065,19.5683449739732,19.9992076156019,19.5324397538374,19.8914919551947,321770.76080653,0.0,1.0
2017-03-09,27.4,27.65,27.3,27.3,205946,19.6760606343803,19.855586735059,19.6042501941089,19.6042501941089,286791.16744233,0.0,1.0
2017-03-10,27.5,27.7,27.1,27.55,297575,19.7478710746518,19.8914919551947,19.460629313566,19.7837762947875,414389.605292898,0.0,1.0
2017-03-13,27.8,27.85,27.4,27.5,214329,19.9633023954662,19.9992076156019,19.6760606343803,19.7478710746518,298464.957448783,0.0,1.0
2017-03-14,27.9,28.05,27.35,27.55,243607,20.0351128357376,20.1428284961448,19.6401554142446,19.7837762947875,339236.187773124,0.0,1.0
2017-03-15,28.05,28.3,27.9,27.9,371145,20.1428284961448,20.3223545968235,20.0351128357376,20.0351128357376,516839.88929323,0.0,1.0
2017-03-16,28.65,28.7,28.1,28.1,274469,20.5736911377736,20.6095963579093,20.1787337162806,20.1787337162806,382213.225489831,0.0,1.0
2017-03-17,28.75,28.925,28.2,28.6,861523,20.6455015780451,20.7711698485201,20.250544156552,20.5377859176379,1199718.30940352,0.0,1.0
2017-03-20,28.5,28.85,28.25,28.7,316365,20.4659754773664,20.7173120183165,20.2864493766878,20.6095963579093,440555.716973831,0.0,1.0
2017-03-21,26.2,28.7,26.175,28.7,443574,18.8143353511228,20.6095963579093,18.7963827410549,20.6095963579093,617701.267842366,0.0,1.0
2017-03-22,26.0,26.35,25.5,26.05,461847,18.6707144705799,18.92205101153,18.3116622692226,18.7066196907156,643147.4284994,0.0,1.0
2017-03-23,26.5,26.795,26.0,26.05,220523,19.0297666719372,19.241607470738,18.6707144705799,18.7066196907156,307090.444183838,0.0,1.0
2017-03-24,26.65,27.05,26.4,26.8,250120,19.1374823323444,19.4247240934302,18.9579562316657,19.2451979927516,348305.89960803,0.0,1.0
2017-03-27,26.55,26.6,25.85,26.0,192897,19.0656718920729,19.1015771122087,18.5629988101727,18.6707144705799,268619.71500356,0.0,1.0
2017-03-28,26.95,27.0,25.65,26.55,221036,19.3529136531588,19.3888188732945,18.4193779296298,19.0656718920729,307804.824987048,0.0,1.0
2017-03-29,26.65,27.05,26.65,26.75,115090,19.1374823323444,19.4247240934302,19.1374823323444,19.2092927726158,160269.174739678,0.0,1.0
2017-03-30,27.85,27.95,26.6,26.75,320151,19.9992076156019,20.0710180558734,19.1015771122087,19.2092927726158,445827.930854832,0.0,1.0
2017-03-31,27.45,27.775,27.15,27.75,310057,19.7119658545161,19.9453497853983,19.4965345337017,19.9273971753305,431771.478949172,0.0,1.0
2017-04-03,26.95,27.7,26.75,27.55,240853,19.3529136531588,19.8914919551947,19.2092927726158,19.7837762947875,335401.090829573,0.0,1.0
2017-04-04,27.05,27.2,26.7,26.7,173247,19.4247240934302,19.5324397538374,19.1733875524801,19.1733875524801,241256.00587475,0.0,1.0
2017-04-05,26.25,27.35,26.25,27.3,306308,18.8502405712585,19.6401554142446,18.8502405712585,19.6042501941089,426550.789609535,0.0,1.0
2017-04-06,27.0,27.125,26.2,26.3,286174,19.3888188732945,19.4785819236338,18.8143353511228,18.8861457913943,398513.083777501,0.0,1.0
2017-04-07,26.9,27.15,26.75,26.75,341097,19.317008433023,19.4965345337017,19.2092927726158,19.2092927726158,474996.391486489,0.0,1.0
2017-04-10,26.7,27.15,26.35,26.95,146692,19.1733875524801,19.4965345337017,18.92205101153,19.3529136531588,204276.703283629,0.0,1.0
2017-04-11,27.0,27.15,26.5,26.55,149617,19.3888188732945,19.4965345337017,19.0297666719372,19.0656718920729,208349.927161581,0.0,1.0
2017-04-12,26.6,27.1,26.45,26.9,124200,19.1015771122087,19.460629313566,18.9938614518015,19.317008433023,172955.352356138,0.0,1.0
2017-04-13,26.0,26.6,25.95,26.45,155686,18.6707144705799,19.1015771122087,18.6348092504442,18.9938614518015,216801.344500143,0.0,1.0
2017-04-17,26.45,26.45,25.9,26.05,247764,18.9938614518015,18.9938614518015,18.5989040303084,18.7066196907156,345025.039622917,0.0,1.0
2017-04-18,26.3,26.45,25.85,26.1,214470,18.8861457913943,18.9938614518015,18.5629988101727,18.7425249108513,298661.307728027,0.0,1.0
2017-04-19,26.55,26.9,26.45,26.45,185622,19.0656718920729,19.317008433023,18.9938614518015,18.9938614518015,258488.876127626,0.0,1.0
2017-04-20,27.4,27.45,26.2,26.75,244152,19.6760606343803,19.7119658545161,18.8143353511228,19.2092927726158,339995.130341836,0.0,1.0
2017-04-21,28.2,28.4,26.75,27.8,407599,20.250544156552,20.394165037095,19.2092927726158,19.9633023954662,567604.09553148,0.0,1.0
2017-04-24,28.25,29.35,28.25,29.0,298208,20.2864493766878,21.0763642196738,20.2864493766878,20.8250276787237,415271.092716741,0.0,1.0
2017-04-25,28.4,28.75,28.4,28.6,251230,20.394165037095,20.6455015780451,20.394165037095,20.5377859176379,349851.635848894,0.0,1.0
2017-04-26,28.95,29.15,26.75,28.3,309473,20.789122458588,20.9327433391309,19.2092927726158,20.3223545968235,430958.226728754,0.0,1.0
2017-04-27,28.5,29.05,28.35,28.95,179601,20.4659754773664,20.8609328988595,20.3582598169592,20.789122458588,250104.301437318,0.0,1.0
2017-04-28,27.65,28.55,27.55,28.45,170715,19.855586735059,20.5018806975021,19.7837762947875,20.4300702572307,237730.056179374,0.0,1.0
2017-05-01,28.05,28.45,27.6,27.85,255314,20.1428284961448,20.4300702572307,19.8196815149233,19.9992076156019,355538.831171137,0.0,1.0
2017-05-02,27.75,28.3,27.55,28.05,137177,19.9273971753305,20.3223545968235,19.7837762947875,20.1428284961448,191026.540822528,0.0,1.0
2017-05-03,27.9,27.95,27.55,27.6,115459,20.0351128357376,20.0710180558734,19.7837762947875,19.8196815149233,160783.027598128,0.0,1.0
2017-05-04,28.05,28.5,27.95,28.05,134921,20.1428284961448,20.4659754773664,20.0710180558734,20.1428284961448,187884.93635461,0.0,1.0
2017-05-05,27.85,28.15,27.65,28.0,100020,19.9992076156019,20.2146389364163,19.855586735059,20.1069232760091,139283.368298398,0.0,1.0
2017-05-08,27.9,27.925,27.525,27.85,159494,20.0351128357376,20.0530654458055,19.7658236847197,19.9992076156019,222104.194594928,0.0,1.0
2017-05-09,27.6,28.2,27.4,27.9,159721,19.8196815149233,20.250544156552,19.6760606343803,20.0351128357376,222420.304618959,0.0,1.0
2017-05-10,27.35,27.65,27.25,27.45,156008,19.6401554142446,19.855586735059,19.5683449739732,19.7119658545161,217249.747265511,0.0,1.0
2017-05-11,26.95,27.225,26.65,27.2,162952,19.3529136531588,19.5503923639053,19.1374823323444,19.5324397538374,226919.650379529,0.0,1.0
2017-05-12,26.65,26.95,26.25,26.8,150044,19.1374823323444,19.3529136531588,18.8502405712585,19.2451979927516,208944.548220003,0.0,1.0
2017-05-15,26.95,27.1,26.675,26.75,166975,19.3529136531588,19.460629313566,19.1554349424122,19.2092927726158,232521.899836282,0.0,1.0
2017-05-16,26.9,27.05,26.65,26.95,145490,19.317008433023,19.4247240934302,19.1374823323444,19.3529136531588,202602.851966946,0.0,1.0
2017-05-17,25.35,26.45,25.25,26.15,431628,18.2039466088154,18.9938614518015,18.1321361685439,18.7784301309871,601065.803758256,0.0,1.0
2017-05-18,25.75,26.0,25.35,25.35,399346,18.4911883699012,18.6707144705799,18.2039466088154,18.2039466088154,556111.33769738,0.0,1.0
2017-05-19,25.5,26.0,25.35,25.65,616093,18.3116622692226,18.6707144705799,18.2039466088154,18.4193779296298,857943.493551935,0.0,1.0
2017-05-22,25.7,25.8,25.3,25.65,121190,18.4552831497655,18.527093590037,18.1680413886797,18.4193779296298,168763.76128857,0.0,1.0
2017-05-23,26.0,26.15,25.5,25.75,126890,18.6707144705799,18.7784301309871,18.3116622692226,18.4911883699012,176701.325768683,0.0,1.0
2017-05-24,25.75,26.05,25.6,26.0,129465,18.4911883699012,18.7066196907156,18.383472709494,18.6707144705799,180287.155336454,0.0,1.0
2017-05-25,25.8,25.95,25.45,25.85,150223,18.527093590037,18.6348092504442,18.2757570490868,18.5629988101727,209193.815595782,0.0,1.0
2017-05-26,25.8,26.0,25.45,25.7,171993,18.527093590037,18.6707144705799,18.2757570490868,18.4552831497655,239509.741689125,0.0,1.0
2017-05-30,25.05,25.65,24.95,25.6,294931,17.988515288001,18.4193779296298,17.9167048477295,18.383472709494,410707.689418264,0.0,1.0
2017-05-31,25.05,25.15,24.5,25.0,187243,18.1105930364625,18.1828908130552,17.7129552652028,18.0744441481662,258988.600790522,0.17,1.0
2017-06-01,25.3,25.35,24.7,25.2,202574,18.2913374779442,18.3274863662405,17.8575508183882,18.2190397013515,280193.955536598,0.0,1.0
2017-06-02,25.4,26.0,25.0,25.15,213985,18.3636352545368,18.7974219140928,18.0744441481662,18.1828908130552,295977.290153223,0.0,1.0
2017-06-05,25.35,25.8,25.35,25.4,134649,18.3274863662405,18.6528263609075,18.3274863662405,18.3636352545368,186242.241941451,0.0,1.0
2017-06-06,25.35,25.4,24.9,24.95,162159,18.3274863662405,18.3636352545368,18.0021463715735,18.0382952598698,224293.204635636,0.0,1.0
2017-06-07,25.75,25.85,25.35,25.5,201620,18.6166774726111,18.6889752492038,18.3274863662405,18.4359330311295,278874.412882646,0.0,1.0
2017-06-08,26.775,27.3,25.6,25.75,319269,19.357729682686,19.7372930097974,18.5082308077221,18.6166774726111,441602.792017801,0.0,1.0
2017-06-09,27.85,28.2,26.9,26.95,290227,20.1349307810571,20.3879729991314,19.4481019034268,19.4842507917231,401432.81533425,0.0,1.0
2017-06-12,27.85,28.5,27.55,27.9,308439,20.1349307810571,20.6048663289094,19.9180374512791,20.1710796693534,426623.078241793,0.0,1.0
2017-06-13,27.75,28.2,27.555,28.05,172777,20.0626330044644,20.3879729991314,19.9216523401087,20.2795263342424,238979.686710767,0.0,1.0
2017-06-14,27.6,27.65,26.5,27.65,231550,19.9541863395754,19.9903352278718,19.1589107970561,19.9903352278718,320272.643105727,0.0,1.0
2017-06-15,27.6,27.75,27.2,27.2,175535,19.9541863395754,20.0626330044644,19.6649952332048,19.6649952332048,242794.465158988,0.0,1.0
2017-06-16,27.3,27.5,27.05,27.05,463862,19.7372930097974,19.8818885629828,19.5565485683158,19.5565485683158,641599.260532536,0.0,1.0
2017-06-19,27.3,27.7,27.05,27.6,118900,19.7372930097974,20.0264841161681,19.5565485683158,19.9541863395754,164458.72280402,0.0,1.0
2017-06-20,26.95,27.25,26.925,27.25,129364,19.4842507917231,19.7011441215011,19.466176347575,19.7011441215011,178932.196945494,0.0,1.0
2017-06-21,26.4,26.95,26.35,26.95,142215,19.0866130204635,19.4842507917231,19.0504641321671,19.4842507917231,196707.294058651,0.0,1.0
2017-06-22,26.35,26.6,26.1,26.45,108680,19.0504641321671,19.2312085736488,18.8697196906855,19.1227619087598,150322.741752237,0.0,1.0
2017-06-23,26.75,26.75,26.15,26.5,374493,19.3396552385378,19.3396552385378,18.9058685789818,19.1589107970561,517986.883759847,0.0,1.0
2017-06-26,26.9,27.05,26.5,26.8,246393,19.4481019034268,19.5565485683158,19.1589107970561,19.3758041268341,340803.011672421,0.0,1.0
2017-06-27,26.85,27.2,26.725,27.0,160334,19.4119530151305,19.6649952332048,19.3215807943896,19.5203996800194,221768.92230496,0.0,1.0
2017-06-28,27.45,27.6,27.0,27.0,151421,19.8457396746864,19.9541863395754,19.5203996800194,19.5203996800194,209440.742352461,0.0,1.0
2017-06-29,27.9,28.15,27.35,28.0,185651,20.1710796693534,20.3518241108351,19.7734418980938,20.2433774459461,256786.596697133,0.0,1.0
2017-06-30,27.7,28.0,27.5,28.0,143626,20.0264841161681,20.2433774459461,19.8818885629828,20.2433774459461,198658.944671574,0.0,1.0
2017-07-03,28.5,28.6,27.25,27.9,115299,20.6048663289094,20.6771641055021,19.7011441215011,20.1710796693534,159477.933394287,0.0,1.0
2017-07-05,28.25,28.5,27.75,28.5,158372,20.4241218874278,20.6048663289094,20.0626330044644,20.6048663289094,219055.145903433,0.0,1.0
2017-07-06,27.85,28.4,27.8,28.2,183637,20.1349307810571,20.5325685523168,20.0987818927608,20.3879729991314,254000.895538787,0.0,1.0
2017-07-07,28.25,28.3,27.85,28.05,128171,20.4241218874278,20.4602707757241,20.1349307810571,20.2795263342424,177282.077043852,0.0,1.0
2017-07-10,28.0,28.25,27.75,28.1,145596,20.2433774459461,20.4241218874278,20.0626330044644,20.3156752225388,201383.786420304,0.0,1.0
2017-07-11,27.95,28.05,27.55,28.0,158382,20.2072285576498,20.2795263342424,19.9180374512791,20.2433774459461,219068.977587437,0.0,1.0
2017-07-12,28.0,28.175,27.75,27.9,110180,20.2433774459461,20.3698985549833,20.0626330044644,20.1710796693534,152397.494352792,0.0,1.0
2017-07-13,27.9,28.05,27.7,28.0,107632,20.1710796693534,20.2795263342424,20.0264841161681,20.2433774459461,148873.181268649,0.0,1.0
2017-07-14,27.7,27.85,27.275,27.65,168207,20.0264841161681,20.1349307810571,19.7192185656493,19.9903352278718,232658.607121075,0.0,1.0
2017-07-17,27.75,27.95,27.4,27.7,129478,20.0626330044644,20.2072285576498,19.8095907863901,20.0264841161681,179089.878143137,0.0,1.0
2017-07-18,27.55,27.8,27.15,27.45,115015,19.9180374512791,20.0987818927608,19.6288463449084,19.8457396746864,159085.113568582,0.0,1.0
2017-07-19,27.9,28.0,27.5,27.55,166239,20.1710796693534,20.2433774459461,19.8818885629828,19.9180374512791,229936.531709147,0.0,1.0
2017-07-20,27.9,28.05,27.55,27.8,120193,20.1710796693534,20.2795263342424,19.9180374512791,20.0987818927608,166247.159545699,0.0,1.0
2017-07-21,27.7,28.2,27.6,28.2,171698,20.0264841161681,20.3879729991314,19.9541863395754,20.3879729991314,237487.248006767,0.0,1.0
2017-07-24,27.8,28.0,27.5,27.75,82989,20.0987818927608,20.2433774459461,19.8818885629828,20.0626330044644,114787.762378325,0.0,1.0
2017-07-25,28.1,28.4,27.95,28.25,173234,20.3156752225388,20.5325685523168,20.2072285576498,20.4241218874278,239611.794669736,0.0,1.0
2017-07-26,25.7,27.0,25.5,26.35,1671710,18.5805285843148,19.5203996800194,18.4359330311295,19.0504641321671,2312256.44658291,0.0,1.0
2017-07-27,25.35,26.2,25.3,26.0,1157624,18.3274863662405,18.9420174672781,18.2913374779442,18.7974219140928,1601188.93631018,0.0,1.0
2017-07-28,25.95,26.145,25.15,25.6,675355,18.7612730257965,18.9022536901522,18.1828908130552,18.5082308077221,934129.695032034,0.0,1.0
2017-07-31,25.6,26.15,25.55,26.0,333514,18.5082308077221,18.9058685789818,18.4720819194258,18.7974219140928,461306.025881077,0.0,1.0
2017-08-01,26.1,26.25,25.65,26.0,306854,18.8697196906855,18.9781663555745,18.5443796960185,18.7974219140928,424430.756327205,0.0,1.0
2017-08-02,25.9,26.2,25.75,26.0,306279,18.7251241375001,18.9420174672781,18.6166774726111,18.7974219140928,423635.434496994,0.0,1.0
2017-08-03,25.5,25.95,25.35,25.75,290605,18.4359330311295,18.7612730257965,18.3274863662405,18.6166774726111,401955.652989589,0.0,1.0
2017-08-04,25.75,25.85,25.4,25.75,229012,18.6166774726111,18.6889752492038,18.3636352545368,18.6166774726111,316762.161705587,0.0,1.0
2017-08-07,25.65,25.8,25.45,25.75,343176,18.5443796960185,18.6528263609075,18.3997841428331,18.6166774726111,474670.198965453,0.0,1.0
2017-08-08,25.7,26.2,25.5,25.5,307287,18.5805285843148,18.9420174672781,18.4359330311295,18.4359330311295,425029.668244566,0.0,1.0
2017-08-09,25.45,25.775,25.3,25.5,523661,18.3997841428331,18.6347519167593,18.2913374779442,18.4359330311295,724311.347706276,0.0,1.0
2017-08-10,24.8,25.4,24.75,25.2,459770,17.9298485949808,18.3636352545368,17.8936997066845,18.2190397013515,635939.33543822,0.0,1.0
2017-08-11,24.3,25.05,24.225,24.9,518248,17.5683597120175,18.1105930364625,17.514136379573,18.0021463715735,716824.25715507,0.0,1.0
2017-08-14,25.25,25.3,24.525,24.6,356837,18.2551885896478,18.2913374779442,17.731029709351,17.7852530417955,493565.662482911,0.0,1.0
2017-08-15,24.75,25.4,24.7,25.4,207567,17.8936997066845,18.3636352545368,17.8575508183882,18.3636352545368,287100.115359647,0.0,1.0
2017-08-16,24.95,25.1,24.8,24.95,372667,18.0382952598698,18.1467419247588,17.9298485949808,18.0382952598698,515461.218260772,0.0,1.0
2017-08-17,24.05,24.9,24.0,24.7,372437,17.3876152705358,18.0021463715735,17.3514663822395,17.8575508183882,515143.089528688,0.0,1.0
2017-08-18,23.85,24.225,23.65,23.85,252886,17.2430197173505,17.514136379573,17.0984241641652,17.2430197173505,349783.924096026,0.0,1.0
2017-08-21,23.95,24.05,23.65,23.75,231509,17.3153174939432,17.3876152705358,17.0984241641652,17.1707219407579,320215.933201311,0.0,1.0
2017-08-22,24.1,24.2,23.95,24.15,273749,17.4237641588322,17.4960619354248,17.3153174939432,17.4599130471285,378640.966432949,0.0,1.0
2017-08-23,24.2,24.4,23.9,23.95,180771,17.4960619354248,17.6406574886102,17.2791686056468,17.3153174939432,250036.734903327,0.0,1.0
2017-08-24,24.4,24.45,24.25,24.35,188228,17.6406574886102,17.6768063769065,17.5322108237212,17.6045086003138,260351.021664887,0.0,1.0
2017-08-25,24.6,24.675,24.35,24.45,149334,17.7852530417955,17.83947637424,17.6045086003138,17.6768063769065,206554.069900888,0.0,1.0
2017-08-28,24.05,24.6,24.0,24.6,218674,17.3876152705358,17.7852530417955,17.3514663822395,17.7852530417955,302462.96678256,0.0,1.0
2017-08-29,23.95,24.1,23.6,23.6,220485,17.3153174939432,17.4237641588322,17.0622752758689,17.0622752758689,304967.884755629,0.0,1.0
2017-08-30,23.85,24.05,23.7,23.8,189237,17.365925937558,17.5115521508709,17.2567062775734,17.3295193842298,259894.1436367,0.17,1.0
2017-08-31,23.95,24.075,23.75,24.0,247576,17.4387390442145,17.529755427535,17.2931128309016,17.4751455975427,340015.707842544,0.0,1.0
2017-09-01,24.05,24.15,23.85,23.95,135544,17.5115521508709,17.5843652575273,17.365925937558,17.4387390442145,186153.298800408,0.0,1.0
2017-09-05,23.45,23.95,23.425,23.85,215002,17.0746735109323,17.4387390442145,17.0564702342682,17.365925937558,295279.25654168,0.0,1.0
2017-09-06,23.55,23.95,23.45,23.6,207172,17.1474866175888,17.4387390442145,17.0746735109323,17.183893170917,284525.6980691,0.0,1.0
2017-09-07,23.1,23.6,22.8,23.6,223588,16.8198276376348,17.183893170917,16.6013883176656,17.183893170917,307071.089625404,0.0,1.0
2017-09-08,23.35,23.55,23.05,23.05,178869,17.0018604042759,17.1474866175888,16.7834210843066,16.7834210843066,245654.948969561,0.0,1.0
2017-09-11,23.85,23.95,23.5,23.65,161155,17.365925937558,17.4387390442145,17.1110800642605,17.2202997242452,221326.911321636,0.0,1.0
2017-09-12,24.5,24.675,24.0,24.0,297278,17.8392111308248,17.9666340674736,17.4751455975427,17.4751455975427,408275.396629787,0.0,1.0
2017-09-13,24.75,24.85,24.2,24.35,177112,18.0212438974659,18.0940570041223,17.6207718108555,17.7299914708402,243241.921864028,0.0,1.0
2017-09-14,24.5,24.9,24.4,24.7,158585,17.8392111308248,18.1304635574505,17.7663980241684,17.9848373441377,217797.326995387,0.0,1.0
2017-09-15,24.7,24.75,24.25,24.5,416556,17.9848373441377,18.0212438974659,17.6571783641838,17.8392111308248,572089.310741182,0.0,1.0
2017-09-18,24.8,25.0,24.6,24.7,194255,18.0576504507941,18.203276664107,17.9120242374813,17.9848373441377,266785.760037134,0.0,1.0
2017-09-19,24.9,25.0,24.6,24.8,241294,18.1304635574505,18.203276664107,17.9120242374813,18.0576504507941,331388.140240407,0.0,1.0
2017-09-20,24.9,25.3,24.65,24.8,348583,18.1304635574505,18.4217159840763,17.9484307908095,18.0576504507941,478736.612138809,0.0,1.0
2017-09-21,24.9,25.225,24.85,24.85,260437,18.1304635574505,18.3671061540839,18.0940570041223,18.0940570041223,357678.736644056,0.0,1.0
2017-09-22,25.05,25.2,24.85,24.9,264035,18.2396832174352,18.3489028774198,18.0940570041223,18.1304635574505,362620.154700803,0.0,1.0
2017-09-25,25.0,25.25,24.8,24.9,334321,18.203276664107,18.385309430748,18.0576504507941,18.1304635574505,459149.4791968,0.0,1.0
2017-09-26,24.95,25.15,24.8,24.95,402861,18.1668701107788,18.3124963240916,18.0576504507941,18.1668701107788,553280.883757533,0.0,1.0
2017-09-27,25.85,26.075,25.15,25.4,618720,18.8221880706866,18.9860175606636,18.3124963240916,18.4945290907327,849737.126201001,0.0,1.0
2017-09-28,26.2,26.325,25.7,25.9,318241,19.0770339439841,19.1680503273046,18.712968410702,18.8585946240148,437065.54302323,0.0,1.0
2017-09-29,26.15,26.575,26.025,26.15,366302,19.0406273906559,19.3500830939457,18.9496110073354,19.0406273906559,503071.51668231,0.0,1.0
2017-10-02,26.5,26.5,25.85,26.15,343789,19.2954732639534,19.2954732639534,18.8221880706866,19.0406273906559,472152.632660195,0.0,1.0
2017-10-03,26.5,26.575,26.1,26.45,475274,19.2954732639534,19.3500830939457,19.0042208373277,19.2590667106252,652731.385631714,0.0,1.0
2017-10-04,25.85,26.5,25.7,26.3,254245,18.8221880706866,19.2954732639534,18.712968410702,19.1498470506405,349174.773162292,0.0,1.0
2017-10-05,26.2,26.275,25.65,25.9,220861,19.0770339439841,19.1316437739764,18.6765618573737,18.8585946240148,303325.884778057,0.0,1.0
2017-10-06,26.3,26.45,25.9,26.2,162273,19.1498470506405,19.2590667106252,18.8585946240148,19.0770339439841,222862.34917251,0.0,1.0
2017-10-09,26.3,26.4,26.1,26.25,221298,19.1498470506405,19.222660157297,19.0042208373277,19.1134404973123,303926.051451431,0.0,1.0
2017-10-10,26.55,26.65,26.25,26.3,185834,19.3318798172816,19.404692923938,19.1134404973123,19.1498470506405,255220.53450743,0.0,1.0
2017-10-11,26.45,26.75,26.25,26.45,163144,19.2590667106252,19.4775060305945,19.1134404973123,19.2590667106252,224058.562381911,0.0,1.0
2017-10-12,26.3,26.6,26.3,26.5,241976,19.1498470506405,19.3682863706098,19.1498470506405,19.2954732639534,332324.784797023,0.0,1.0
2017-10-13,26.15,26.5,26.0,26.3,239450,19.0406273906559,19.2954732639534,18.9314077306712,19.1498470506405,328855.629151845,0.0,1.0
2017-10-16,26.4,26.5,26.2,26.2,221275,19.222660157297,19.2954732639534,19.0770339439841,19.0770339439841,303894.463731779,0.0,1.0
2017-10-17,26.05,26.5,26.0,26.4,200263,18.9678142839995,19.2954732639534,18.9314077306712,19.222660157297,275037.021761687,0.0,1.0
2017-10-18,26.3,26.55,26.1,26.15,314469,19.1498470506405,19.3318798172816,19.0042208373277,19.0406273906559,431885.157000425,0.0,1.0
2017-10-19,26.35,26.55,26.05,26.05,253475,19.1862536039687,19.3318798172816,18.9678142839995,18.9678142839995,348117.271243534,0.0,1.0
2017-10-20,27.5,27.525,26.55,27.0,446522,20.0236043305177,20.0418076071818,19.3318798172816,19.6595387972355,613243.989309417,0.0,1.0
2017-10-23,27.5,27.7,27.25,27.7,291026,20.0236043305177,20.1692305438305,19.8415715638766,20.1692305438305,399689.030401106,0.0,1.0
2017-10-24,27.65,27.9,27.55,27.6,272700,20.1328239905023,20.3148567571434,20.0600108838459,20.0964174371741,374520.484734635,0.0,1.0
2017-10-25,27.7,28.2,27.425,27.6,358252,20.1692305438305,20.5332960771127,19.9689945005253,20.0964174371741,492015.814804372,0.0,1.0
2017-10-26,27.8,28.1,27.6,27.7,223235,20.2420436504869,20.4604829704562,20.0964174371741,20.1692305438305,306586.286797713,0.0,1.0
2017-10-27,28.05,28.25,27.7,27.9,299434,20.424076417128,20.5697026304409,20.1692305438305,20.3148567571434,411236.402002313,0.0,1.0
2017-10-30,27.25,28.05,27.15,27.95,426100,19.8415715638766,20.424076417128,19.7687584572202,20.3512633104716,585196.841017337,0.0,1.0
2017-10-31,27.3,27.65,27.15,27.45,288007,19.8779781172048,20.1328239905023,19.7687584572202,19.9871977771895,395542.798852101,0.0,1.0
2017-11-01,27.2,27.7,26.9,27.65,285182,19.8051650105484,20.1692305438305,19.5867256905791,20.1328239905023,391663.002851457,0.0,1.0
2017-11-02,27.65,27.725,27.0,27.35,185534,20.1328239905023,20.1874338204946,19.6595387972355,19.914384670533,254808.520772848,0.0,1.0
2017-11-03,27.25,27.65,27.2,27.65,158435,19.8415715638766,20.1328239905023,19.8051650105484,20.1328239905023,217591.320128096,0.0,1.0
2017-11-06,27.3,27.475,27.05,27.3,161658,19.8779781172048,20.0054010538536,19.6959453505637,19.8779781172048,222017.721016617,0.0,1.0
2017-11-07,26.4,27.25,26.25,27.25,290152,19.222660157297,19.8415715638766,19.1134404973123,19.8415715638766,398488.697054358,0.0,1.0
2017-11-08,25.9,26.2,25.7,26.2,203725,18.8585946240148,19.0770339439841,18.712968410702,19.0770339439841,279791.660258759,0.0,1.0
2017-11-09,25.4,25.9,25.2,25.7,352688,18.4945290907327,18.8585946240148,18.3489028774198,18.712968410702,484374.333406999,0.0,1.0
2017-11-10,25.3,25.7,25.25,25.35,353996,18.4217159840763,18.712968410702,18.385309430748,18.4581225374045,486170.713289774,0.0,1.0
2017-11-13,26.25,26.25,25.0,25.2,307554,19.1134404973123,19.1134404973123,18.203276664107,18.3489028774198,422388.24041832,0.0,1.0
2017-11-14,26.55,26.55,26.15,26.2,327766,19.3318798172816,19.3318798172816,19.0406273906559,19.0770339439841,450146.979096194,0.0,1.0
2017-11-15,26.65,26.925,26.25,26.35,305415,19.404692923938,19.6049289672432,19.1134404973123,19.1862536039687,419450.582490754,0.0,1.0
2017-11-16,26.6,26.95,26.5,26.85,258928,19.3682863706098,19.6231322439073,19.2954732639534,19.5503191372509,355606.307559111,0.0,1.0
2017-11-17,26.7,26.85,26.05,26.4,136574,19.4410994772662,19.5503191372509,18.9678142839995,19.222660157297,187567.879289138,0.0,1.0
2017-11-20,26.95,27.05,26.5,26.8,258702,19.6231322439073,19.6959453505637,19.2954732639534,19.5139125839227,355295.923879059,0.0,1.0
2017-11-21,27.4,27.5,27.0,27.1,227426,19.9507912238612,20.0236043305177,19.6595387972355,19.732351903892,312342.118669817,0.0,1.0
2017-11-22,27.4,27.725,26.85,27.45,241315,19.9507912238612,20.1874338204946,19.5503191372509,19.9871977771895,331416.981201828,0.0,1.0
2017-11-24,27.05,27.65,26.95,27.45,332793,19.6959453505637,20.1328239905023,19.6231322439073,19.9871977771895,457050.955908667,0.0,1.0
2017-11-27,27.15,27.35,26.9,27.05,134325,19.7687584572202,19.914384670533,19.5867256905791,19.6959453505637,184479.149658891,0.0,1.0
2017-11-28,28.15,28.175,27.05,27.15,191803,20.4968895237844,20.5150928004486,19.6959453505637,19.7687584572202,263418.234446488,0.0,1.0
2017-11-29,29.15,29.4,28.25,28.35,306648,21.2250205903487,21.4070533569898,20.5697026304409,20.6425157370973,421143.958939884,0.0,1.0
2017-11-30,28.35,29.25,28.25,29.25,285856,20.7662980184132,21.4255455745533,20.6930482899532,21.4255455745533,390248.545639395,0.17,1.0
2017-12-01,28.3,28.55,27.25,28.4,292854,20.7296731541832,20.9127974753333,19.9605510053531,20.8029228826432,399802.1646727,0.0,1.0
2017-12-04,28.7,29.3,28.6,28.95,217810,21.0226720680233,21.4621704387833,20.9494223395633,21.2057963891733,297352.638131494,0.0,1.0
2017-12-05,27.95,28.75,27.95,28.75,325748,20.4732991045732,21.0592969322533,20.4732991045732,21.0592969322533,444708.815784665,0.0,1.0
2017-12-06,28.0,28.45,27.95,27.95,210576,20.5099239688032,20.8395477468732,20.4732991045732,20.4732991045732,287476.833603496,0.0,1.0
2017-12-07,28.1,28.475,27.85,27.85,412789,20.5831736972632,20.8578601789882,20.4000493761132,20.4000493761132,563536.560037012,0.0,1.0
2017-12-08,27.6,28.2,27.55,28.2,187295,20.2169250549631,20.6564234257232,20.1803001907331,20.6564234257232,255693.780629165,0.0,1.0
2017-12-11,27.3,27.8,26.9,27.75,202513,19.9971758695831,20.3634245118832,19.7041769557431,20.3267996476532,276469.284265752,0.0,1.0
2017-12-12,27.75,28.0,27.3,27.45,320723,20.3267996476532,20.5099239688032,19.9971758695831,20.1070504622731,437848.722094702,0.0,1.0
2017-12-13,27.5,28.0,27.35,27.7,292267,20.1436753265031,20.5099239688032,20.0338007338131,20.2901747834232,399000.796514291,0.0,1.0
2017-12-14,27.15,27.85,27.05,27.6,330388,19.8873012768931,20.4000493761132,19.8140515484331,20.2169250549631,451043.310256591,0.0,1.0
2017-12-15,27.8,28.3,27.15,27.2,1118472,20.3634245118832,20.7296731541832,19.8873012768931,19.9239261411231,1526929.89245768,0.0,1.0
2017-12-18,28.05,28.5,27.8,28.15,265001,20.5465488330332,20.8761726111032,20.3634245118832,20.6197985614932,361777.450335082,0.0,1.0
2017-12-19,27.65,28.15,27.55,28.15,312340,20.2535499191931,20.6197985614932,20.1803001907331,20.6197985614932,426404.31106924,0.0,1.0
2017-12-20,27.35,27.85,27.25,27.75,209256,20.0338007338131,20.4000493761132,19.9605510053531,20.3267996476532,285674.779141656,0.0,1.0
2017-12-21,27.6,27.78,27.45,27.65,203963,20.2169250549631,20.3487745661912,20.1070504622731,20.2535499191931,278448.813788229,0.0,1.0
2017-12-22,27.25,27.6,27.1,27.6,220930,19.9605510053531,20.2169250549631,19.8506764126631,20.2169250549631,301612.039586755,0.0,1.0
2017-12-26,27.15,27.4,26.9,27.1,162599,19.8873012768931,20.0704255980431,19.7041769557431,19.8506764126631,221978.979879449,0.0,1.0
2017-12-27,26.9,27.15,26.8,27.15,140351,19.7041769557431,19.8873012768931,19.6309272272831,19.8873012768931,191606.171040785,0.0,1.0
2017-12-28,26.95,27.08,26.7,26.9,270248,19.7408018199731,19.8360264669711,19.557677498823,19.7041769557431,368940.616820899,0.0,1.0
2017-12-29,26.35,27.1,26.3,27.1,235938,19.301303449213,19.8506764126631,19.264678584983,19.8506764126631,322100.852740777,0.0,1.0
2018-01-02,26.4,26.9,26.2,26.4,460125,19.337928313443,19.7041769557431,19.191428856523,19.337928313443,628159.325192847,0.0,1.0
2018-01-03,26.7,26.85,26.35,26.45,350690,19.557677498823,19.6675520915131,19.301303449213,19.374553177673,478759.453956816,0.0,1.0
2018-01-04,26.9,27.3,26.49,26.75,324955,19.7041769557431,19.9971758695831,19.403853069057,19.594302363053,443626.217914786,0.0,1.0
2018-01-05,26.95,27.1,26.6,27.1,294437,19.7408018199731,19.8506764126631,19.484427770363,19.8506764126631,401963.264834134,0.0,1.0
2018-01-08,26.95,27.05,26.6,26.8,562686,19.7408018199731,19.8140515484331,19.484427770363,19.6309272272831,768174.861299563,0.0,1.0
2018-01-09,27.35,27.53,26.9,26.9,678438,20.0338007338131,20.1656502450411,19.7041769557431,19.7041769557431,926198.655289725,0.0,1.0
2018-01-10,27.55,27.85,27.25,27.3,631530,20.1803001907331,20.4000493761132,19.9605510053531,19.9971758695831,862160.192641215,0.0,1.0
2018-01-11,28.1,28.18,27.4,27.4,517737,20.5831736972632,20.6417734800312,20.0704255980431,20.0704255980431,706810.811295558,0.0,1.0
2018-01-12,28.2,28.43,27.65,28.25,321142,20.6564234257232,20.8248978011812,20.2535499191931,20.6930482899532,438420.737867061,0.0,1.0
2018-01-16,27.95,28.55,27.83,28.25,281057,20.4732991045732,20.9127974753333,20.3853994304212,20.6930482899532,383696.985516383,0.0,1.0
2018-01-17,28.15,28.25,27.65,28.1,300428,20.6197985614932,20.6930482899532,20.2535499191931,20.5831736972632,410142.134743899,0.0,1.0
2018-01-18,27.75,28.55,27.7,28.25,241595,20.3267996476532,20.9127974753333,20.2901747834232,20.6930482899532,329823.748263984,0.0,1.0
2018-01-19,29.2,29.2,27.7,27.9,391148,21.3889207103233,21.3889207103233,20.2901747834232,20.4366742403432,533992.42321224,0.0,1.0
2018-01-22,29.1,29.5,28.9,29.5,355932,21.3156709818633,21.6086698957034,21.1691715249433,21.6086698957034,485915.794478762,0.0,1.0
2018-01-23,29.05,29.25,28.8,29.05,251530,21.2790461176333,21.4255455745533,21.0959217964833,21.2790461176333,343386.938474886,0.0,1.0
2018-01-24,28.9,29.5,28.85,29.4,293241,21.1691715249433,21.6086698957034,21.1325466607133,21.5354201672433,400330.494276285,0.0,1.0
2018-01-25,28.35,29.05,28.25,29.05,303085,20.7662980184132,21.2790461176333,20.6930482899532,21.2790461176333,413769.451944741,0.0,1.0
2018-01-26,28.4,28.5,28.05,28.35,216858,20.8029228826432,20.8761726111032,20.5465488330332,20.7662980184132,296052.974610531,0.0,1.0
2018-01-29,28.4,28.9,28.4,28.4,201889,20.8029228826432,21.1691715249433,20.8029228826432,20.8029228826432,275617.4039747,0.0,1.0
2018-01-30,28.5,28.75,28.25,28.25,283210,20.8761726111032,21.0592969322533,20.6930482899532,20.6930482899532,386636.245559069,0.0,1.0
2018-01-31,28.5,28.8,28.43,28.65,274227,20.8761726111032,21.0959217964833,20.8248978011812,20.9860472037933,374372.718869131,0.0,1.0
2018-02-01,28.8,28.8,28.05,28.35,290749,21.0959217964833,21.0959217964833,20.5465488330332,20.7662980184132,396928.433883173,0.0,1.0
2018-02-02,28.55,29.13,28.35,28.65,340865,20.9127974753333,21.3376459004013,20.7662980184132,20.9860472037933,465346.434951066,0.0,1.0
2018-02-05,27.15,28.7,27.1,28.15,392521,19.8873012768931,21.0226720680233,19.8506764126631,20.6197985614932,535866.832891108,0.0,1.0
2018-02-06,27.5,27.63,26.2,26.55,524614,20.1436753265031,20.2388999735011,19.191428856523,19.447802906133,716199.242003196,0.0,1.0
2018-02-07,28.0,28.0,27.2,27.4,656341,20.5099239688032,20.5099239688032,19.9239261411231,20.0704255980431,896031.990559952,0.0,1.0
2018-02-08,27.1,28.15,27.1,28.1,298235,19.8506764126631,20.6197985614932,19.8506764126631,20.5831736972632,407148.266990249,0.0,1.0
2018-02-09,27.8,28.0,27.0,27.7,352531,20.3634245118832,20.5099239688032,19.7774266842031,20.2901747834232,481272.773853972,0.0,1.0
2018-02-12,27.75,28.13,27.3,27.85,316011,20.3267996476532,20.6051486158012,19.9971758695831,20.4000493761132,431415.93374304,0.0,1.0
2018-02-13,27.8,27.95,27.55,27.55,180387,20.3634245118832,20.4732991045732,20.1803001907331,20.1803001907331,246263.02894553,0.0,1.0
2018-02-14,28.35,28.38,27.55,27.6,275838,20.7662980184132,20.7882729369512,20.1803001907331,20.2169250549631,376572.044428242,0.0,1.0
2018-02-15,28.55,28.75,28.25,28.55,240334,20.9127974753333,21.0592969322533,20.6930482899532,20.9127974753333,328102.240175816,0.0,1.0
2018-02-16,28.85,29.1,28.35,28.35,229097,21.1325466607133,21.3156709818633,20.7662980184132,20.7662980184132,312761.568973008,0.0,1.0
2018-02-20,28.45,29.1,28.3,28.7,160134,20.8395477468732,21.3156709818633,20.7296731541832,21.0226720680233,218613.779691239,0.0,1.0
2018-02-21,28.7,29.15,28.4,28.4,183006,21.0226720680233,21.3522958460933,20.8029228826432,20.8029228826432,249838.468820955,0.0,1.0
2018-02-22,28.3,28.95,28.25,28.75,201608,20.7296731541832,21.2057963891733,20.6930482899532,21.0592969322533,275233.784805172,0.0,1.0
2018-02-23,28.6,28.75,28.1,28.45,359512,20.9494223395633,21.0592969322533,20.5831736972632,20.8395477468732,490803.184610117,0.0,1.0
2018-02-26,28.6,28.7,28.2,28.45,183236,20.9494223395633,21.0226720680233,20.6564234257232,20.8395477468732,250152.463159003,0.0,1.0
2018-02-27,28.05,29.05,28.05,28.55,295944,20.5465488330332,21.2790461176333,20.5465488330332,20.9127974753333,404020.610344736,0.0,1.0
2018-02-28,27.2,28.35,27.15,28.05,372085,20.0631006251971,20.9113567178066,20.0262199255185,20.6900725197345,504444.063211719,0.19,1.0
2018-03-01,27.35,27.55,26.95,27.1,339921,20.1737427242331,20.3212655229478,19.8786971268038,19.9893392258398,460838.599811846,0.0,1.0
2018-03-02,27.85,28.0,26.95,27.1,264344,20.5425497210198,20.6531918200559,19.8786971268038,19.9893392258398,358377.148892427,0.0,1.0
2018-03-05,28.15,28.4,27.4,27.65,208683,20.7638339190919,20.9482374174852,20.2106234239118,20.3950269223052,282916.270323208,0.0,1.0
2018-03-06,28.35,28.4,27.78,28.25,261793,20.9113567178066,20.9482374174852,20.4909167414697,20.8375953184492,354918.700405512,0.0,1.0
2018-03-07,28.7,28.75,28.1,28.1,832944,21.1695216155573,21.2064023152359,20.7269532194132,20.7269532194132,1129241.04918989,0.0,1.0
2018-03-08,28.35,28.95,28.16,28.8,198668,20.9113567178066,21.3539251139506,20.7712100590276,21.2432830149146,269338.707956906,0.0,1.0
2018-03-09,29.2,29.25,28.35,28.6,256138,21.538328612344,21.5752093120226,20.9113567178066,21.0957602161999,347252.08880477,0.0,1.0
2018-03-12,29.3,29.65,29.0,29.25,303262,21.6120900117013,21.870254909452,21.3908058136293,21.5752093120226,411139.163088306,0.0,1.0
2018-03-13,29.2,29.45,29.0,29.35,273587,21.538328612344,21.7227321107373,21.3908058136293,21.64897071138,370908.093370881,0.0,1.0
2018-03-14,28.7,29.4,28.65,29.25,247607,21.1695216155573,21.6858514110587,21.1326409158786,21.5752093120226,335686.418855003,0.0,1.0
2018-03-15,28.85,29.0,28.5,28.8,196578,21.2801637145933,21.3908058136293,21.0219988168426,21.2432830149146,266505.247612865,0.0,1.0
2018-03-16,29.05,29.35,28.65,28.85,758674,21.427686513308,21.64897071138,21.1326409158786,21.2801637145933,1028551.52777749,0.0,1.0
2018-03-19,28.95,29.0,28.35,29.0,290900,21.3539251139506,21.3908058136293,20.9113567178066,21.3908058136293,394379.719656232,0.0,1.0
2018-03-20,28.6,29.15,28.55,29.0,235418,21.0957602161999,21.5014479126653,21.0588795165212,21.3908058136293,319161.515441838,0.0,1.0
2018-03-21,28.65,28.95,28.45,28.55,208748,21.1326409158786,21.3539251139506,20.9851181171639,21.0588795165212,283004.39229563,0.0,1.0
2018-03-22,27.65,28.55,27.65,28.35,239066,20.3950269223052,21.0588795165212,20.3950269223052,20.9113567178066,324107.191678709,0.0,1.0
2018-03-23,26.6,27.75,26.6,27.75,366396,19.6205322290531,20.4687883216625,19.6205322290531,20.4687883216625,496731.357040785,0.0,1.0
2018-03-26,27.4,27.45,26.8,27.0,266356,20.2106234239118,20.2475041235905,19.7680550277678,19.9155778264824,361104.862869561,0.0,1.0
2018-03-27,28.15,28.43,27.65,27.65,1397738,20.7638339190919,20.9703658372924,20.3950269223052,20.3950269223052,1894945.06907137,0.0,1.0
2018-03-28,28.55,28.75,27.9,28.15,1503034,21.0588795165212,21.2064023152359,20.5794304206985,20.7638339190919,2037697.24150493,0.0,1.0
2018-03-29,29.35,29.35,28.45,28.55,7526122,21.64897071138,21.64897071138,20.9851181171639,21.0588795165212,10203334.0820165,0.0,1.0
2018-04-02,28.85,29.35,28.7,29.3,1469765,21.2801637145933,21.64897071138,21.1695216155573,21.6120900117013,1992593.70457387,0.0,1.0
2018-04-03,29.05,29.25,28.68,28.95,1024427,21.427686513308,21.5752093120226,21.1547693356858,21.3539251139506,1388838.8898875,0.0,1.0
2018-04-04,29.3,29.4,28.45,28.65,710676,21.6120900117013,21.6858514110587,20.9851181171639,21.1326409158786,963479.551895538,0.0,1.0
2018-04-05,29.15,29.6,29.0,29.6,574860,21.5014479126653,21.8333742097733,21.3908058136293,21.8333742097733,779350.724103063,0.0,1.0
2018-04-06,28.15,29.0,27.95,28.75,653276,20.7638339190919,21.3908058136293,20.6163111203772,21.2064023152359,885661.071633358,0.0,1.0
2018-04-09,28.1,28.7,28.1,28.4,917584,20.7269532194132,21.1695216155573,20.7269532194132,20.9482374174852,1243989.41451029,0.0,1.0
2018-04-10,28.55,28.8,28.2,28.45,1129379,21.0588795165212,21.2432830149146,20.8007146187705,20.9851181171639,1531124.69372855,0.0,1.0
2018-04-11,28.7,28.8,28.3,28.5,364824,21.1695216155573,21.2432830149146,20.8744760181279,21.0219988168426,494600.161030817,0.0,1.0
2018-04-12,29.1,29.3,28.45,28.8,409912,21.4645672129866,21.6120900117013,20.9851181171639,21.2432830149146,555726.983993555,0.0,1.0
2018-04-13,28.8,29.3,28.7,29.3,366515,21.2432830149146,21.6120900117013,21.1695216155573,21.6120900117013,496892.688036451,0.0,1.0
2018-04-16,29.05,29.15,28.75,28.9,448683,21.427686513308,21.5014479126653,21.2064023152359,21.3170444142719,608289.706959493,0.0,1.0
2018-04-17,28.8,29.18,27.86,29.15,801470,21.2432830149146,21.5235763324725,20.5499258609556,21.5014479126653,1086571.03442035,0.0,1.0
2018-04-18,28.75,29.05,28.35,28.75,635195,21.2064023152359,21.427686513308,20.9113567178066,21.2064023152359,861148.250350774,0.0,1.0
2018-04-19,29.15,29.35,28.65,28.65,553886,21.5014479126653,21.64897071138,21.1326409158786,21.1326409158786,750915.797186357,0.0,1.0
2018-04-20,30.8,30.8,28.6,28.6,961526,22.7185110020614,22.7185110020614,21.0957602161999,21.0957602161999,1303562.57931309,0.0,1.0
2018-04-23,31.4,31.65,30.7,30.7,565733,23.1610793982055,23.3454828965989,22.6447496027041,22.6447496027041,766977.043452316,0.0,1.0
2018-04-24,31.25,31.85,30.95,31.5,807938,23.0504372991695,23.4930056953135,22.8291531010975,23.2348407975628,1095339.8485377,0.0,1.0
2018-04-25,31.5,31.83,31.15,31.35,490728,23.2348407975628,23.4782534154421,22.9766758998121,23.1241986985268,665291.065890215,0.0,1.0
2018-04-26,31.3,31.65,31.25,31.35,357868,23.0873179988482,23.3454828965989,23.0504372991695,23.1241986985268,485169.754258975,0.0,1.0
2018-04-27,31.35,31.75,31.25,31.4,215281,23.1241986985268,23.4192442959562,23.0504372991695,23.1610793982055,291861.328385401,0.0,1.0
2018-04-30,30.95,31.6,30.95,31.45,345291,22.8291531010975,23.3086021969202,22.8291531010975,23.1979600978842,468118.830456581,0.0,1.0
2018-05-01,31.1,31.28,30.55,30.85,371276,22.9397952001335,23.0725657189767,22.5341075036681,22.7553917017401,503347.283585723,0.0,1.0
2018-05-02,31.15,31.48,30.8,31.0,442141,22.9766758998121,23.2200885176914,22.7185110020614,22.8660338007761,599420.569365851,0.0,1.0
2018-05-03,30.55,31.0,30.4,30.9,314185,22.5341075036681,22.8660338007761,22.4234654046321,22.7922724014188,425947.721623214,0.0,1.0
2018-05-04,31.25,31.65,30.45,30.6,638615,23.0504372991695,23.3454828965989,22.4603461043107,22.5709882033468,865784.82182284,0.0,1.0
2018-05-07,31.4,31.6,31.0,31.25,382098,23.1610793982055,23.3086021969202,22.8660338007761,23.0504372991695,518018.914132715,0.0,1.0
2018-05-08,31.95,32.0,31.5,31.7,614728,23.5667670946709,23.6036477943496,23.2348407975628,23.3823635962775,833400.67481896,0.0,1.0
2018-05-09,32.25,32.45,31.75,32.0,490145,23.7880512927429,23.9355740914576,23.4192442959562,23.6036477943496,664500.679583718,0.0,1.0
2018-05-10,32.3,32.33,31.9,32.3,338973,23.8249319924216,23.8470604122288,23.5298863949922,23.8249319924216,459553.374737132,0.0,1.0
2018-05-11,32.25,32.5,32.17,32.45,241396,23.7880512927429,23.9724547911363,23.729042173257,23.9355740914576,327266.025459387,0.0,1.0
2018-05-14,31.8,32.4,31.6,32.2,469967,23.4561249956349,23.8986933917789,23.3086021969202,23.7511705930642,637144.907898521,0.0,1.0
2018-05-15,31.6,31.95,31.05,31.6,496453,23.3086021969202,23.5667670946709,22.9029145004548,23.3086021969202,673052.578076641,0.0,1.0
2018-05-16,31.65,31.95,31.55,31.7,553244,23.3454828965989,23.5667670946709,23.2717214972415,23.3823635962775,750045.423243354,0.0,1.0
2018-05-17,32.1,32.15,31.55,31.55,284443,23.6774091937069,23.7142898933856,23.2717214972415,23.2717214972415,385625.818488063,0.0,1.0
2018-05-18,31.65,32.05,31.55,31.75,377878,23.3454828965989,23.6405284940282,23.2717214972415,23.4192442959562,512297.764538526,0.0,1.0
2018-05-21,32.15,32.15,31.7,31.7,360723,23.7142898933856,23.7142898933856,23.3823635962775,23.3823635962775,489040.342432295,0.0,1.0
2018-05-22,32.3,32.6,32.16,32.25,282367,23.8249319924216,24.0462161904936,23.7216660333213,23.7880512927429,382811.338261158,0.0,1.0
2018-05-23,32.05,32.4,31.9,32.3,221785,23.6405284940282,23.8986933917789,23.5298863949922,23.8249319924216,300678.948518245,0.0,1.0
2018-05-24,31.95,31.975,31.45,31.95,194287,23.5667670946709,23.5852074445102,23.1979600978842,23.5667670946709,263399.287015642,0.0,1.0
2018-05-25,31.8,32.0,31.7,31.8,223804,23.4561249956349,23.6036477943496,23.3823635962775,23.4561249956349,303416.152553947,0.0,1.0
2018-05-29,31.1,31.8,30.9,31.5,405131,22.9397952001335,23.4561249956349,22.7922724014188,23.2348407975628,549245.273991229,0.0,1.0
2018-05-30,31.85,31.9,31.35,31.35,362806,23.4930056953135,23.5298863949922,23.1241986985268,23.1241986985268,491864.312717769,0.0,1.0
2018-05-31,31.45,31.9,31.35,31.55,366244,23.3381067566631,23.6720383318777,23.2638997399488,23.4123137733775,493543.624600632,0.19,1.0
2018-06-01,32.1,32.3,31.75,31.75,363390,23.8204523653064,23.9688663987351,23.5607278068062,23.5607278068062,489697.627110952,0.0,1.0
2018-06-04,32.7,32.8,32.1,32.15,355118,24.2656944655925,24.3399014823068,23.8204523653064,23.8575558736636,478550.433265602,0.0,1.0
2018-06-05,32.75,32.85,32.21,32.6,250985,24.3027979739497,24.377004990664,23.9020800836922,24.1914874488781,338222.732987815,0.0,1.0
2018-06-06,33.1,33.15,32.65,32.75,279277,24.5625225324499,24.5996260408071,24.2285909572353,24.3027979739497,376348.507682284,0.0,1.0
2018-06-07,33.05,33.45,32.75,33.25,485915,24.5254190240927,24.8222470909501,24.3027979739497,24.6738330575214,654810.045619357,0.0,1.0
2018-06-08,33.55,33.65,33.0,33.05,373173,24.8964541076645,24.9706611243788,24.4883155157356,24.5254190240927,502881.016543865,0.0,1.0
2018-06-11,32.65,33.7,32.65,33.55,429531,24.2285909572353,25.007764632736,24.2285909572353,24.8964541076645,578828.012522619,0.0,1.0
2018-06-12,32.6,32.9,32.41,32.8,216688,24.1914874488781,24.4141084990212,24.0504941171209,24.3399014823068,292004.731620072,0.0,1.0
2018-06-13,32.6,33.0,32.35,32.6,250309,24.1914874488781,24.4883155157356,24.0059699070923,24.1914874488781,337311.767920183,0.0,1.0
2018-06-14,32.55,32.7,32.15,32.6,292171,24.154383940521,24.2656944655925,23.8575558736636,24.1914874488781,393724.223040353,0.0,1.0
2018-06-15,32.3,32.78,31.9,32.5,1068387,23.9688663987351,24.325060078964,23.6720383318777,24.1172804321638,1439738.514368,0.0,1.0
2018-06-18,32.45,32.65,32.0,32.3,260915,24.0801769238066,24.2285909572353,23.746245348592,23.9688663987351,351604.216895495,0.0,1.0
2018-06-19,32.7,33.0,32.3,32.3,396489,24.2656944655925,24.4883155157356,23.9688663987351,23.9688663987351,534301.225888423,0.0,1.0
2018-06-20,32.8,32.9,32.6,32.8,333354,24.3399014823068,24.4141084990212,24.1914874488781,24.3399014823068,449221.670348509,0.0,1.0
2018-06-21,32.5,33.3,32.28,32.85,512276,24.1172804321638,24.7109365658786,23.9540249953922,24.377004990664,690333.640512645,0.0,1.0
2018-06-22,32.4,32.7,32.0,32.6,745906,24.0430734154494,24.2656944655925,23.746245348592,24.1914874488781,1005169.09724489,0.0,1.0
2018-06-25,32.15,32.4,31.85,32.3,346069,23.8575558736636,24.0430734154494,23.6349348235205,23.9688663987351,466356.168625058,0.0,1.0
2018-06-26,32.1,32.28,31.75,32.1,260083,23.8204523653064,23.9540249953922,23.5607278068062,23.8204523653064,350483.029119947,0.0,1.0
2018-06-27,31.45,32.3,31.45,32.3,340062,23.3381067566631,23.9688663987351,23.3381067566631,23.9688663987351,458261.246788862,0.0,1.0
2018-06-28,31.15,31.65,31.05,31.4,401015,23.1154857065201,23.4865207900918,23.0412786898057,23.3010032483059,540400.379580886,0.0,1.0
2018-06-29,30.65,31.6,30.6,31.35,545577,22.7444506229483,23.4494172817346,22.7073471145911,23.2638997399488,735209.450745238,0.0,1.0
2018-07-02,31.25,31.25,30.4,30.4,382651,23.1896927232344,23.1896927232344,22.5589330811624,22.5589330811624,515653.393631176,0.0,1.0
2018-07-03,31.1,31.6,31.05,31.35,154752,23.0783821981629,23.4494172817346,23.0412786898057,23.2638997399488,208540.926251889,0.0,1.0
2018-07-05,31.4,31.5,31.1,31.3,192464,23.3010032483059,23.3752102650203,23.0783821981629,23.2267962315916,259360.918308931,0.0,1.0
2018-07-06,31.75,31.9,31.25,31.45,218307,23.5607278068062,23.6720383318777,23.1896927232344,23.3381067566631,294186.466005422,0.0,1.0
2018-07-09,32.35,32.4,31.8,31.95,205990,24.0059699070923,24.0430734154494,23.5978313151633,23.7091418402349,277588.305150348,0.0,1.0
2018-07-10,31.8,32.45,31.65,32.35,211559,23.5978313151633,24.0801769238066,23.4865207900918,24.0059699070923,285092.986306629,0.0,1.0
2018-07-11,31.8,32.05,30.6,30.6,184240,23.5978313151633,23.7833488569492,22.7073471145911,22.7073471145911,248278.408373708,0.0,1.0
2018-07-12,31.65,32.15,31.25,32.15,164615,23.4865207900918,23.8575558736636,23.1896927232344,23.8575558736636,221832.122201682,0.0,1.0
2018-07-13,31.25,31.75,31.25,31.6,126337,23.1896927232344,23.5607278068062,23.1896927232344,23.4494172817346,170249.399037718,0.0,1.0
2018-07-16,31.55,31.7,31.25,31.25,148953,23.4123137733775,23.523624298449,23.1896927232344,23.1896927232344,200726.301359579,0.0,1.0
2018-07-17,31.6,32.0,31.6,31.65,120628,23.4494172817346,23.746245348592,23.4494172817346,23.4865207900918,162556.056476898,0.0,1.0
2018-07-18,31.75,31.85,31.5,31.6,703841,23.5607278068062,23.6349348235205,23.3752102650203,23.4494172817346,948483.083088139,0.0,1.0
2018-07-19,32.0,32.1,29.8,31.55,282430,23.746245348592,23.8204523653064,22.1136909808763,23.4123137733775,380597.432028802,0.0,1.0
2018-07-20,31.3,32.05,30.0,31.0,515191,23.2267962315916,23.7833488569492,22.262105014305,23.0041751814485,694261.840471445,0.0,1.0
2018-07-23,31.4,31.85,31.3,31.4,475656,23.3010032483059,23.6349348235205,23.2267962315916,23.3010032483059,640985.207411011,0.0,1.0
2018-07-24,30.5,31.35,30.25,31.35,607309,22.6331400978768,23.2638997399488,22.4476225560909,23.2638997399488,818398.349495377,0.0,1.0
2018-07-25,30.25,30.65,29.85,30.45,674133,22.4476225560909,22.7444506229483,22.1507944892335,22.5960365895196,908449.133044904,0.0,1.0
2018-07-26,31.25,32.0,30.9,32.0,503205,23.1896927232344,23.746245348592,22.9299681647342,23.746245348592,678109.72907996,0.0,1.0
2018-07-27,30.75,31.4,30.75,31.2,266906,22.8186576396627,23.3010032483059,22.8186576396627,23.1525892148772,359677.577428315,0.0,1.0
2018-07-30,30.3,31.0,30.3,30.8,269681,22.4847260644481,23.0041751814485,22.4847260644481,22.8557611480198,363417.115982577,0.0,1.0
2018-07-31,30.35,30.8,29.9,30.35,497312,22.5218295728053,22.8557611480198,22.1878979975907,22.5218295728053,670168.431530315,0.0,1.0
2018-08-01,31.05,31.15,30.4,30.55,235839,23.0412786898057,23.1154857065201,22.5589330811624,22.670243606234,317812.264179586,0.0,1.0
2018-08-02,31.05,31.15,30.75,30.85,230400,23.0412786898057,23.1154857065201,22.8186576396627,22.892864656377,310482.768613235,0.0,1.0
2018-08-03,30.6,31.13,30.55,31.1,238063,22.7073471145911,23.1006443031772,22.670243606234,23.0783821981629,320809.285348839,0.0,1.0
2018-08-06,30.8,30.85,30.5,30.6,181986,22.8557611480198,22.892864656377,22.6331400978768,22.7073471145911,245240.959760626,0.0,1.0
2018-08-07,30.8,31.13,30.75,30.9,136867,22.8557611480198,23.1006443031772,22.8186576396627,22.9299681647342,184439.431821995,0.0,1.0
2018-08-08,31.0,31.1,30.55,30.7,145868,23.0041751814485,23.0783821981629,22.670243606234,22.7815541313055,196569.012552411,0.0,1.0
2018-08-09,31.05,31.2,30.8,31.0,161009,23.0412786898057,23.1525892148772,22.8557611480198,23.0041751814485,216972.743453335,0.0,1.0
2018-08-10,31.05,31.25,30.7,30.8,176348,23.0412786898057,23.1896927232344,22.7815541313055,22.8557611480198,237643.295483536,0.0,1.0
2018-08-13,30.9,31.2,30.8,30.95,222938,22.9299681647342,23.1525892148772,22.8557611480198,22.9670716730914,300427.11575129,0.0,1.0
2018-08-14,31.45,31.75,30.9,30.9,197019,23.3381067566631,23.5607278068062,22.9299681647342,22.9299681647342,265499.151863763,0.0,1.0
2018-08-15,31.1,31.5,31.05,31.4,204772,23.0783821981629,23.3752102650203,23.0412786898057,23.3010032483059,275946.950930856,0.0,1.0
2018-08-16,31.4,31.65,31.2,31.2,274534,23.3010032483059,23.4865207900918,23.1525892148772,23.1525892148772,369956.928812786,0.0,1.0
2018-08-17,31.75,31.75,31.25,31.25,254400,23.5607278068062,23.5607278068062,23.1896927232344,23.1896927232344,342824.723677113,0.0,1.0
2018-08-20,31.5,31.8,31.25,31.75,218469,23.3752102650203,23.5978313151633,23.1896927232344,23.5607278068062,294404.774202104,0.0,1.0
2018-08-21,32.05,32.25,31.5,31.6,348339,23.7833488569492,23.9317628903779,23.3752102650203,23.4494172817346,469415.178541517,0.0,1.0
2018-08-22,31.9,32.1,31.55,32.0,218943,23.6720383318777,23.8204523653064,23.4123137733775,23.746245348592,295043.527814615,0.0,1.0
2018-08-23,31.9,32.1,31.6,31.85,190049,23.6720383318777,23.8204523653064,23.4494172817346,23.6349348235205,256106.509080628,0.0,1.0
2018-08-24,31.8,31.95,31.68,31.95,125792,23.5978313151633,23.7091418402349,23.5087828951061,23.7091418402349,169514.967141476,0.0,1.0
2018-08-27,31.53,32.0,31.45,31.95,212198,23.3974723700346,23.746245348592,23.3381067566631,23.7091418402349,285954.090860205,0.0,1.0
2018-08-28,31.45,31.7,31.2,31.6,203016,23.3381067566631,23.523624298449,23.1525892148772,23.4494172817346,273580.597885349,0.0,1.0
2018-08-29,31.4,31.75,31.2,31.65,339201,23.3010032483059,23.5607278068062,23.1525892148772,23.4865207900918,457100.979150946,0.0,1.0
2018-08-30,31.15,31.4,30.95,31.2,198517,23.2638997399488,23.4506084055984,23.114532807429,23.3012414730787,265811.176076432,0.2,1.0
2018-08-31,31.4,31.48,31.0,31.05,234006,23.4506084055984,23.5103551786063,23.151874540559,23.1892162736889,313330.395225305,0.0,1.0
2018-09-04,31.5,31.65,31.01,31.35,215896,23.5252918718583,23.6373170712481,23.159342887185,23.4132666724685,289081.386834364,0.0,1.0
2018-09-05,31.5,31.6,31.35,31.55,229971,23.5252918718583,23.5999753381182,23.4132666724685,23.5626336049882,307927.592969233,0.0,1.0
2018-09-06,31.3,31.7,31.3,31.5,203677,23.3759249393386,23.674658804378,23.3759249393386,23.5252918718583,272720.335838843,0.0,1.0
2018-09-07,31.25,31.4,31.0,31.25,228457,23.3385832062086,23.4506084055984,23.151874540559,23.3385832062086,305900.370511814,0.0,1.0
2018-09-10,30.9,31.45,30.9,31.35,178866,23.0771910742991,23.4879501387284,23.0771910742991,23.4132666724685,239498.79264792,0.0,1.0
2018-09-11,30.9,31.3,30.83,30.85,206046,23.0771910742991,23.3759249393386,23.0249126479172,23.0398493411692,275892.390001081,0.0,1.0
2018-09-12,30.03,30.85,29.95,30.85,282967,22.4274449178383,23.0398493411692,22.3676981448304,23.0398493411692,378888.412885646,0.0,1.0
2018-09-13,29.95,30.2,29.75,30.15,562501,22.3676981448304,22.55440681048,22.2183312123106,22.5170650773501,753180.092154169,0.0,1.0
2018-09-14,30.45,30.48,29.85,30.05,369105,22.7411154761297,22.7635205160077,22.2930146785705,22.4423816110902,494225.855446595,0.0,1.0
2018-09-17,29.95,30.5,29.75,30.3,404094,22.3676981448304,22.7784572092596,22.2183312123106,22.6290902767399,541075.582370426,0.0,1.0
2018-09-18,29.75,30.2,29.7,30.05,435461,22.2183312123106,22.55440681048,22.1809894791807,22.4423816110902,583075.507616071,0.0,1.0
2018-09-19,29.95,30.1,29.7,29.7,616695,22.3676981448304,22.4797233442202,22.1809894791807,22.1809894791807,825745.015441778,0.0,1.0
2018-09-20,30.55,30.85,30.05,30.05,307022,22.8157989423896,23.0398493411692,22.4423816110902,22.4423816110902,411097.683832309,0.0,1.0
2018-09-21,30.4,30.75,30.3,30.55,1291323,22.7037737429998,22.9651658749093,22.6290902767399,22.8157989423896,1729061.41703001,0.0,1.0
2018-09-24,29.75,30.4,29.7,30.35,275533,22.2183312123106,22.7037737429998,22.1809894791807,22.6664320098698,368934.402483756,0.0,1.0
2018-09-25,29.75,30.05,29.6,29.8,254767,22.2183312123106,22.4423816110902,22.1063060129208,22.2556729454406,341129.051393405,0.0,1.0
2018-09-26,29.45,29.88,29.35,29.85,397567,21.994280813531,22.3154197184484,21.9195973472712,22.2930146785705,532336.030864758,0.0,1.0
2018-09-27,29.4,29.7,29.3,29.55,243978,21.9569390804011,22.1809894791807,21.8822556141412,22.0689642797909,326682.748161497,0.0,1.0
2018-09-28,29.7,29.8,29.3,29.3,309411,22.1809894791807,22.2556729454406,21.8822556141412,21.8822556141412,414296.517683549,0.0,1.0
2018-10-01,29.09,29.93,29.0,29.84,343749,21.7254203349955,22.3527614515784,21.6582052153616,22.2855463319445,460274.565730379,0.0,1.0
2018-10-02,28.97,29.18,28.87,29.09,288537,21.6358001754837,21.7926354546294,21.5611167092238,21.7254203349955,386346.556272589,0.0,1.0
2018-10-03,29.49,29.67,29.0,29.1,345174,22.024154200035,22.1585844393027,21.6582052153616,21.7328886816215,462182.618571742,0.0,1.0
2018-10-04,29.58,29.86,29.4,29.48,260278,22.0913693196688,22.3004830251965,21.9569390804011,22.016685853409,348508.194697794,0.0,1.0
2018-10-05,29.32,29.8,29.18,29.73,187908,21.8971923073932,22.2556729454406,21.7926354546294,22.2033945190586,251605.890045539,0.0,1.0
2018-10-08,29.49,29.62,29.24,29.3,297382,22.024154200035,22.1212427061728,21.8374455343853,21.8822556141412,398189.873733542,0.0,1.0
2018-10-09,29.54,29.68,29.31,29.49,381802,22.0614959331649,22.1660527859287,21.8897239607672,22.024154200035,511226.941009254,0.0,1.0
2018-10-10,29.21,29.89,29.19,29.53,268869,21.8150404945073,22.3228880650744,21.8001038012554,22.0540275865389,360011.410108427,0.0,1.0
2018-10-11,28.1,29.25,28.1,29.04,357694,20.9860540190228,21.8449138810113,20.9860540190228,21.6880786018656,478946.703886738,0.0,1.0
2018-10-12,27.33,28.49,26.6,28.1,536472,20.4109913288218,21.2773195374363,19.8658020251248,20.9860540190228,718327.665903052,0.0,1.0
2018-10-15,27.59,27.84,27.28,27.39,269786,20.6051683410975,20.7918770067471,20.3736495956919,20.4558014085777,361239.258849149,0.0,1.0
2018-10-16,27.67,27.75,27.27,27.69,384962,20.6649151141054,20.7246618871133,20.3661812490659,20.6798518073574,515458.131871505,0.0,1.0
2018-10-17,28.16,28.19,27.25,27.56,248277,21.0308640987787,21.0532691386567,20.3512445558139,20.5827633012195,332439.042312389,0.0,1.0
2018-10-18,27.42,28.2,27.38,28.12,280902,20.4782064484557,21.0607374852827,20.4483330619518,21.0009907122748,376123.409996233,0.0,1.0
2018-10-19,24.9,27.0,24.69,26.04,730900,18.596183098707,20.1645358901643,18.4393478195613,19.4475746140695,978663.734563111,0.0,1.0
2018-10-22,24.74,25.59,24.46,25.32,519445,18.4766895526913,19.1114990159001,18.2675758471636,18.9098536569985,695528.777671546,0.0,1.0
2018-10-23,24.66,24.82,24.29,24.31,586469,18.4169427796834,18.5364363256991,18.1406139545219,18.1555506477738,785272.871453675,0.0,1.0
2018-10-24,24.15,24.77,24.12,24.72,650311,18.036057101758,18.4990945925692,18.0136520618801,18.4617528594393,870756.316715653,0.0,1.0
2018-10-25,25.13,25.34,24.05,24.33,376852,18.7679550711047,18.9247903502505,17.9613736354982,18.1704873410258,504598.967981362,0.0,1.0
2018-10-26,25.31,25.44,24.58,24.82,564479,18.9023853103725,18.9994738165103,18.3571960066755,18.5364363256991,755828.603396428,0.0,1.0
2018-10-29,25.71,25.98,25.42,25.62,333944,19.201119175412,19.4027645343136,18.9845371232584,19.1339040557781,447145.823197349,0.0,1.0
2018-10-30,25.91,26.12,25.5,25.75,491268,19.3504861079317,19.5073213870774,19.0442838962662,19.2309925619159,657800.212821657,0.0,1.0
2018-10-31,26.17,26.73,26.09,26.26,527172,19.5446631202074,19.9628905312626,19.4849163471995,19.6118782398412,705875.110517311,0.0,1.0
2018-11-01,26.45,26.61,26.13,26.36,283529,19.753776825735,19.8732703717508,19.5147897337034,19.6865617061011,379640.922146591,0.0,1.0
2018-11-02,26.61,26.83,26.33,26.59,303900,19.8732703717508,20.0375739975225,19.6641566662231,19.8583336784988,406917.374379161,0.0,1.0
2018-11-05,26.74,26.81,26.37,26.62,480098,19.9703588778886,20.0226373042705,19.6940300527271,19.8807387183768,642843.75651427,0.0,1.0
2018-11-06,26.99,27.0,26.46,26.59,455279,20.1570675435383,20.1645358901643,19.761245172361,19.8583336784988,609611.501447745,0.0,1.0
2018-11-07,26.91,27.26,26.53,27.02,263766,20.0973207705304,20.3587129024399,19.8135235987429,20.1794725834162,353178.57245967,0.0,1.0
2018-11-08,26.98,27.13,26.72,26.8,156083,20.1495991969123,20.2616243963021,19.9554221846366,20.0151689576445,208992.709921759,0.0,1.0
2018-11-09,26.66,27.11,26.52,26.91,243899,19.9106121048807,20.2466877030501,19.8060552521169,20.0973207705304,326576.968389941,0.0,1.0
2018-11-12,26.7,27.05,26.57,26.65,230949,19.9404854913847,20.2018776232942,19.8433969852468,19.9031437582547,309237.119761411,0.0,1.0
2018-11-13,26.66,27.23,26.66,26.75,262821,19.9106121048807,20.336307862562,19.9106121048807,19.9778272245146,351913.232154345,0.0,1.0
2018-11-14,26.45,27.01,25.94,26.75,365189,19.753776825735,20.1720042367903,19.3728911478097,19.9778272245146,488982.392340083,0.0,1.0
2018-11-15,27.11,27.14,26.22,26.28,218022,20.2466877030501,20.2690927429281,19.5820048533373,19.6268149330932,291928.067775234,0.0,1.0
2018-11-16,27.39,27.48,26.74,26.9,429895,20.4558014085777,20.5230165282116,19.9703588778886,20.0898524239044,575622.720166929,0.0,1.0
2018-11-19,27.26,27.79,27.08,27.38,200714,20.3587129024399,20.7545352736172,20.2242826631722,20.4483330619518,268752.924913258,0.0,1.0
2018-11-20,26.94,27.34,26.77,27.12,187662,20.1197258104083,20.4184596754478,19.9927639177666,20.2541560496761,251276.49987082,0.0,1.0
2018-11-21,27.01,27.49,26.64,27.0,148989,20.1720042367903,20.5304848748376,19.8956754116287,20.1645358901643,199493.954232895,0.0,1.0
2018-11-23,27.09,27.34,26.72,26.77,88498,20.2317510097981,20.4184596754478,19.9554221846366,19.9927639177666,118497.445863136,0.0,1.0
2018-11-26,27.58,27.78,27.18,27.34,223395,20.5976999944715,20.7470669269912,20.298966129432,20.4184596754478,299122.43122551,0.0,1.0
2018-11-27,27.23,27.88,27.05,27.38,165724,20.336307862562,20.8217503932511,20.2018776232942,20.4483330619518,221901.859004975,0.0,1.0
2018-11-28,28.04,28.04,26.85,27.4,420845,20.9412439392669,20.9412439392669,20.0525106907745,20.4632697552037,563504.910893708,0.0,1.0
2018-11-29,27.5,27.81,26.93,26.94,300874,20.5379532214636,20.7694719668692,20.1122574637824,20.1197258104083,402865.60743322,0.0,1.0
2018-11-30,27.92,28.01,27.25,27.25,387356,21.0009907122748,21.0686873155737,20.4970271099387,20.4970271099387,514974.729914946,0.2,1.0
2018-12-03,27.66,28.29,27.21,28.29,290984,20.8054227471891,21.2792989702813,20.4669397306947,21.2792989702813,386851.905765164,0.0,1.0
2018-12-04,25.71,27.57,25.62,27.52,371954,19.3386630090467,20.7377261438902,19.2709664057478,20.7001169198353,494498.370209276,0.0,1.0
2018-12-06,25.91,25.92,25.06,25.33,348337,19.4890999052665,19.4966217500774,18.8497430963326,19.0528329062292,463100.487650591,0.0,1.0
2018-12-07,26.2,26.58,25.0,25.99,352883,19.7072334047851,19.9930635076026,18.8046120274667,19.5492746637543,469144.217764991,0.0,1.0
2018-12-10,25.62,26.29,25.36,26.19,513177,19.2709664057478,19.7749300080839,19.0753984406622,19.6997115599741,682248.853699344,0.0,1.0
2018-12-11,25.7,26.34,25.66,25.92,303327,19.3311411642357,19.8125392321389,19.3010537849918,19.4966217500774,403261.443997024,0.0,1.0
2018-12-12,26.23,26.61,25.73,25.88,283877,19.729798939218,20.0156290420355,19.3537066986687,19.4665343708335,377403.425799692,0.0,1.0
2018-12-13,25.67,26.35,25.66,26.3,309138,19.3085756298028,19.8200610769499,19.3010537849918,19.7824518528949,410986.942390066,0.0,1.0
2018-12-14,25.0,25.61,24.88,25.46,421662,18.8046120274667,19.2634445609369,18.7143498897348,19.1506168887721,560583.222062898,0.0,1.0
2018-12-17,24.89,25.9411,24.7,25.01,582041,18.7218717345458,19.5124928426286,18.5789566831371,18.8121338722777,773800.862189886,0.0,1.0
2018-12-18,24.08,25.0,24.07,24.95,571754,18.1126023048559,18.8046120274667,18.1050804600449,18.7670028034117,760124.695958731,0.0,1.0
2018-12-19,22.77,24.21,22.73,24.09,800771,17.1272406346166,18.2103862873987,17.0971532553727,18.1201241496669,1064593.88636996,0.0,1.0
2018-12-20,22.79,23.28,22.49,22.79,656101,17.1422843242386,17.510854719977,16.916628979909,17.1422843242386,872260.750503223,0.0,1.0
2018-12-21,22.73,23.93,22.53,22.8,2563607,17.0971532553727,17.9997746326911,16.946716359153,17.1498061690496,3408215.75613406,0.0,1.0
2018-12-24,22.4,22.94,22.4,22.63,209635,16.8489323766101,17.2551119964034,16.8489323766101,17.0219348072628,278701.575568005,0.0,1.0
2018-12-26,23.39,23.49,22.27,22.4,408844,17.5935950128978,17.6688134610077,16.7511483940673,16.8489323766101,543542.189813367,0.0,1.0
2018-12-27,23.17,23.22,22.41,22.84,506438,17.4281144270561,17.465723651111,16.8564542214211,17.1798935482935,673289.61541493,0.0,1.0
2018-12-28,23.42,23.73,23.0,23.18,294858,17.6161605473308,17.8493377364714,17.3002430652693,17.4356362718671,392002.238027192,0.0,1.0
2018-12-31,23.72,23.9,23.18,23.45,504677,17.8418158916604,17.9772090982581,17.4356362718671,17.6387260817637,670948.434435726,0.0,1.0
2019-01-02,24.16,24.28,23.29,23.35,391238,18.1727770633438,18.2630392010756,17.5183765647879,17.5635076336539,520135.697865694,0.0,1.0
2019-01-03,23.79,24.69,23.75,24.03,507655,17.8944688053373,18.5714348383261,17.8643814260933,18.074993080801,674907.569561261,0.0,1.0
2019-01-04,24.33,24.44,23.8,24.13,781581,18.3006484251306,18.3833887180514,17.9019906501483,18.1502115289108,1039081.52805598,0.0,1.0
2019-01-07,24.24,24.42,24.05,24.33,585846,18.2329518218317,18.3683450284294,18.0900367704229,18.3006484251306,778859.461636715,0.0,1.0
2019-01-08,24.44,24.9,23.98,24.29,800008,18.3833887180514,18.7293935793568,18.037383856746,18.2705610458866,1063579.50755841,0.0,1.0
2019-01-09,24.59,24.73,24.3,24.32,492465,18.4962163902162,18.60152221757,18.2780828906976,18.2931265803196,654713.055606636,0.0,1.0
2019-01-10,24.35,24.47,24.02,24.45,334454,18.3156921147525,18.4059542524844,18.06747123599,18.3909105628624,444643.579340384,0.0,1.0
2019-01-11,24.42,24.57,24.09,24.17,441714,18.3683450284294,18.4811727005942,18.1201241496669,18.1802989081548,587241.575836314,0.0,1.0
2019-01-14,24.42,24.7,24.2,24.28,504418,18.3683450284294,18.5789566831371,18.2028644425877,18.2630392010756,670604.104013461,0.0,1.0
2019-01-15,25.23,25.23,24.45,24.55,1072167,18.9776144581194,18.9776144581194,18.3909105628624,18.4661290109723,1425404.30830739,0.0,1.0
2019-01-16,25.87,25.91,25.1,25.27,687928,19.4590125260225,19.4890999052665,18.8798304755765,19.0077018373633,914573.508609469,0.0,1.0
2019-01-17,26.01,26.09,25.65,25.7,476081,19.5643183533763,19.6244931118642,19.2935319401808,19.3311411642357,632931.165110745,0.0,1.0
2019-01-18,26.33,26.48,25.69,26.01,419430,19.8050173873279,19.9178450594927,19.3236193194248,19.5643183533763,557615.864910382,0.0,1.0
2019-01-22,25.94,26.49,25.77,26.23,342483,19.5116654396994,19.9253669043037,19.3837940779126,19.729798939218,455317.822430686,0.0,1.0
2019-01-23,25.92,26.16,25.59,26.16,352245,19.4966217500774,19.6771460255411,19.2484008713149,19.6771460255411,468296.021589676,0.0,1.0
2019-01-24,25.99,27.0,25.61,27.0,419430,19.5492746637543,20.308980989664,19.2634445609369,20.308980989664,557615.864910383,0.0,1.0
2019-01-25,26.8,26.9,25.95,26.31,355978,20.1585440934443,20.2337625415541,19.5191872845104,19.7899736977059,473258.899838037,0.0,1.0
2019-01-28,26.69,26.87,26.35,26.64,352606,20.0758038005234,20.2111970071212,19.8200610769499,20.0381945764685,468775.957043107,0.0,1.0
2019-01-29,26.41,26.85,26.4,26.65,226935,19.8651921458158,20.1961533174992,19.8576703010048,20.0457164212795,301701.252422186,0.0,1.0
2019-01-30,26.19,26.5,26.12,26.47,245893,19.6997115599741,19.9328887491147,19.6470586462972,19.9103232146817,326905.175763318,0.0,1.0
2019-01-31,26.33,26.36,25.79,26.08,459177,19.8050173873279,19.8275829217609,19.3988377675346,19.6169712670532,610457.954848138,0.0,1.0
2019-02-01,26.6,26.75,26.3,26.33,225265,20.0081071972245,20.1209348693893,19.7824518528949,19.8050173873279,299481.052402159,0.0,1.0
2019-02-04,26.99,26.99,26.49,26.58,176884,20.301459144853,20.301459144853,19.9253669043037,19.9930635076026,235160.395414749,0.0,1.0
2019-02-05,26.79,26.98,26.61,26.98,205427,20.1510222486333,20.293937300042,20.0156290420355,20.293937300042,273107.203301969,0.0,1.0
2019-02-06,26.9,26.92,26.61,26.66,118864,20.2337625415541,20.2488062311761,20.0156290420355,20.0532382660905,158025.062982399,0.0,1.0
2019-02-07,27.13,27.32,26.75,26.98,306204,20.4067649722068,20.5496800236156,20.1209348693893,20.293937300042,407086.303552485,0.0,1.0
2019-02-08,26.6,27.17,26.6,27.03,214794,20.0081071972245,20.4368523514508,20.0081071972245,20.331546524097,285560.265330474,0.0,1.0
2019-02-11,27.13,27.14,26.6,26.7,198915,20.4067649722068,20.4142868170178,20.0081071972245,20.0833256453344,264449.752684951,0.0,1.0
2019-02-12,27.34,27.6,27.18,27.2,241654,20.5647237132376,20.7602916783232,20.4443741962618,20.4594178858837,321269.590203498,0.0,1.0
2019-02-13,27.45,27.53,27.14,27.37,290806,20.6474640061584,20.7076387646463,20.4142868170178,20.5872892476705,386615.261691173,0.0,1.0
2019-02-14,27.22,27.45,26.94,27.21,355897,20.4744615755057,20.6474640061584,20.2638499207981,20.4669397306947,473151.213489761,0.0,1.0
2019-02-15,27.98,28.0,27.39,27.39,705237,21.0461217811407,21.0611654707627,20.6023329372925,20.6023329372925,937585.150613459,0.0,1.0
2019-02-19,28.16,28.31,27.61,27.76,342262,21.1815149877385,21.2943426599033,20.7678135231342,20.880641195299,455024.01152983,0.0,1.0
2019-02-20,28.56,28.59,27.95,28.19,310820,21.4823887801779,21.5049543146109,21.0235562467077,21.2040805221714,413223.095943173,0.0,1.0
2019-02-21,28.21,28.55,27.86,28.55,271570,21.2191242117934,21.4748669353669,20.9558596434089,21.4748669353669,361041.748167066,0.0,1.0
2019-02-22,28.1,28.38,28.05,28.24,183092,21.1363839188725,21.3469955735802,21.0987746948176,21.2416897462263,243413.689860458,0.0,1.0
2019-02-25,27.77,28.23,27.72,27.78,210796,20.88816304011,21.2341679014154,20.850553816055,20.895684884921,280245.079893305,0.0,1.0
2019-02-26,27.6,27.96,27.51,27.69,260929,20.7602916783232,21.0310780915187,20.6925950750243,20.8279882816221,346894.952710109,0.0,1.0
2019-02-27,27.89,28.02,27.56,27.59,172536,20.9784251778418,21.0762091603846,20.7302042990793,20.7527698335122,229379.898596137,0.0,1.0
2019-02-28,27.73,27.92,27.66,27.82,216533,21.0235562467077,21.167605135524,20.9704856034596,21.0917899308839,285606.298931481,0.22,1.0
2019-03-01,27.63,27.97,27.4,27.81,188178,20.9477410420676,21.205512737844,20.7733660713953,21.0842084104198,248206.149272065,0.0,1.0
2019-03-04,27.29,27.74,27.19,27.56,303913,20.6899693462912,21.0311377671717,20.614154141651,20.8946703988195,400860.225125791,0.0,1.0
2019-03-05,27.08,27.33,26.83,27.33,279803,20.5307574165469,20.7202954281472,20.3412194049466,20.7202954281472,369059.216193028,0.0,1.0
2019-03-06,26.03,27.02,25.98,26.9,293172,19.7346977678255,20.4852682937628,19.6967901655055,20.3942900481947,386692.882241229,0.0,1.0
2019-03-07,25.39,26.03,25.35,25.98,513778,19.2494804581287,19.7346977678255,19.2191543762727,19.6967901655055,677671.454477693,0.0,1.0
2019-03-08,25.41,25.76,25.17,25.29,238529,19.2646434990567,19.5299967152972,19.0826870079204,19.1736652534886,314618.948972338,0.0,1.0
2019-03-11,25.71,25.9,25.4,25.51,283252,19.4920891129771,19.6361380017934,19.2570619785927,19.3404587036969,373608.435596144,0.0,1.0
2019-03-12,25.66,25.92,25.4,25.79,389624,19.4541815106571,19.6513010427214,19.2570619785927,19.5527412766892,513912.745931931,0.0,1.0
2019-03-13,25.81,26.12,25.62,25.79,269603,19.5679043176173,19.8029314520017,19.423855428801,19.5527412766892,355605.450489411,0.0,1.0
2019-03-14,25.71,25.9,25.58,25.82,171571,19.4920891129771,19.6361380017934,19.393529346945,19.5754858380813,226301.572111286,0.0,1.0
2019-03-15,25.72,26.02,25.54,25.68,1009277,19.4996706334411,19.7271162473615,19.3632032650889,19.4693445515851,1331232.96941652,0.0,1.0
2019-03-18,25.95,26.2,25.76,25.82,381324,19.6740456041134,19.8635836157138,19.5299967152972,19.5754858380813,502965.073839775,0.0,1.0
2019-03-19,25.09,26.15,25.0,26.15,340202,19.0220348442083,19.8256760133937,18.9538011600322,19.8256760133937,448725.294108,0.0,1.0
2019-03-20,24.14,25.19,24.08,24.99,532268,18.3017904001271,19.0978500488485,18.256301277343,18.9462196395682,702059.702307091,0.0,1.0
2019-03-21,24.21,24.48,23.85,23.99,604948,18.3548610433752,18.5595620959035,18.0819263066707,18.1880675931669,797924.377928543,0.0,1.0
2019-03-22,23.02,24.12,22.76,23.93,589986,17.4526601081577,18.2866273591991,17.2555405760933,18.1425784703828,778189.550236629,0.0,1.0
2019-03-25,23.15,23.46,22.85,23.18,261984,17.5512198741898,17.7862470085742,17.3237742602694,17.5739644355819,345556.015107467,0.0,1.0
2019-03-26,23.4,23.63,23.1,23.14,339707,17.7407578857902,17.9151328564625,17.5133122718698,17.5436383537258,448072.390772382,0.0,1.0
2019-03-27,23.53,23.7,23.17,23.31,228579,17.8393176518223,17.9682034997105,17.5663829151179,17.672524201614,301494.932428124,0.0,1.0
2019-03-28,24.08,24.09,23.51,23.55,387402,18.256301277343,18.263882797807,17.8241546108943,17.8544806927504,510981.935403165,0.0,1.0
2019-03-29,24.06,24.38,23.76,24.27,413556,18.241138236415,18.4837468912634,18.0136926224946,18.4003501661593,545478.973463201,0.0,1.0
2019-04-01,24.66,24.72,24.29,24.31,298139,18.6960294642558,18.7415185870399,18.4155132070873,18.4306762480153,393244.338540234,0.0,1.0
2019-04-02,24.52,24.7,24.31,24.57,173389,18.5898881777596,18.7263555461118,18.4306762480153,18.6277957800797,228699.50799846,0.0,1.0
2019-04-03,24.59,24.91,24.48,24.81,150943,18.6429588210077,18.8855674758561,18.5595620959035,18.809752271216,199093.309470678,0.0,1.0
2019-04-04,24.8,24.98,24.52,24.52,265390,18.802170750752,18.9386381191042,18.5898881777596,18.5898881777596,350048.517655163,0.0,1.0
2019-04-05,24.89,25.13,24.65,24.84,496502,18.8704044349281,19.0523609260644,18.6884479437918,18.832496832608,654884.468566351,0.0,1.0
2019-04-08,25.08,25.23,24.81,24.81,439985,19.0144533237443,19.1281761307045,18.809752271216,18.809752271216,580338.735598581,0.0,1.0
2019-04-09,24.64,25.08,24.56,24.89,247451,18.6808664233278,19.0144533237443,18.6202142596157,18.8704044349281,326387.036973088,0.0,1.0
2019-04-10,24.24,24.46,23.28,24.46,836515,18.3776056047672,18.5443990549755,17.649779640222,18.5443990549755,1103360.47230985,0.0,1.0
2019-04-11,24.44,24.65,24.25,24.4,254409,18.5292360140475,18.6884479437918,18.3851871252313,18.4989099321914,335564.615577575,0.0,1.0
2019-04-12,24.9,25.09,24.39,24.8,392361,18.8779859553921,19.0220348442083,18.4913284117274,18.802170750752,517522.839729069,0.0,1.0
2019-04-15,24.44,25.07,24.31,25.0,219577,18.5292360140475,19.0068718032803,18.4306762480153,18.9538011600322,289621.324696363,0.0,1.0
2019-04-16,24.79,24.87,24.28,24.55,275024,18.7945892302879,18.8552413940001,18.4079316866233,18.6126327391516,362755.731261894,0.0,1.0
2019-04-17,24.97,24.99,24.62,24.83,306910,18.9310565986402,18.9462196395682,18.6657033823997,18.824915312144,404813.258048706,0.0,1.0
2019-04-18,24.75,25.01,24.59,24.91,247877,18.7642631484319,18.9613826804962,18.6429588210077,18.8855674758561,326948.92954071,0.0,1.0
2019-04-22,24.47,24.76,24.34,24.66,290516,18.5519805754395,18.7718446688959,18.4534208094074,18.6960294642558,383189.627171739,0.0,1.0
2019-04-23,24.92,25.09,24.28,24.43,249245,18.8931489963201,19.0220348442083,18.4079316866233,18.5216544935835,328753.31694096,0.0,1.0
2019-04-24,25.17,25.27,24.71,24.87,204901,19.0826870079204,19.1585022125606,18.7339370665758,18.8552413940001,270263.730042808,0.0,1.0
2019-04-25,24.96,25.15,24.63,24.98,244414,18.9234750781762,19.0675239669924,18.6732849028637,18.9386381191042,322381.244184668,0.0,1.0
2019-04-26,24.86,25.165,24.05,24.29,386609,18.847659873536,19.0788962476884,18.233556715951,18.4155132070873,509935.971069541,0.0,1.0
2019-04-29,25.18,25.41,24.81,24.81,433387,19.0902685283844,19.2646434990567,18.809752271216,18.809752271216,571635.995783635,0.0,1.0
2019-04-30,25.1,25.41,24.99,25.27,370790,19.0296163646723,19.2646434990567,18.9462196395682,19.1585022125606,489070.763259198,0.0,1.0
2019-05-01,24.76,25.28,24.61,25.16,691827,18.7718446688959,19.1660837330246,18.6581218619357,19.0751054874564,912517.486807412,0.0,1.0
2019-05-02,25.16,25.32,24.73,24.73,219432,19.0751054874564,19.1964098148806,18.7491001075039,18.7491001075039,289430.07018391,0.0,1.0
2019-05-03,25.78,25.89,25.23,25.23,339676,19.5451597562252,19.6285564813294,19.1281761307045,19.1281761307045,448031.501876618,0.0,1.0
2019-05-06,25.8,25.87,25.25,25.25,280303,19.5603227971533,19.6133934404013,19.1433391716325,19.1433391716325,369718.714511832,0.0,1.0
2019-05-07,25.22,25.54,25.02,25.51,240666,19.1205946102405,19.3632032650889,18.9689642009602,19.3404587036969,317437.644786908,0.0,1.0
2019-05-08,24.92,25.23,24.88,25.12,268770,18.8931489963201,19.1281761307045,18.8628229144641,19.0447794056004,354506.726290284,0.0,1.0
2019-05-09,24.84,24.91,24.5,24.69,186110,18.832496832608,18.8855674758561,18.5747251368316,18.7187740256478,245478.464225489,0.0,1.0
2019-05-10,24.83,24.88,24.43,24.7,336406,18.824915312144,18.8628229144641,18.5216544935835,18.7263555461118,443718.382871634,0.0,1.0
2019-05-13,23.86,24.44,23.71,24.37,344512,18.0895078271347,18.5292360140475,17.9757850201746,18.4761653707994,454410.169616097,0.0,1.0
2019-05-14,24.36,24.5,23.81,23.84,259157,18.4685838503354,18.5747251368316,18.0516002248147,18.0743447862067,341827.211612944,0.0,1.0
2019-05-15,24.15,24.23,23.63,24.05,412601,18.3093719205911,18.3700240843032,17.9151328564625,18.233556715951,544219.331674285,0.0,1.0
2019-05-16,24.33,24.54,24.24,24.28,175789,18.4458392889434,18.6050512186876,18.3776056047672,18.4079316866233,231865.099928722,0.0,1.0
2019-05-17,24.1,24.58,24.05,24.09,378703,18.2714643182711,18.6353773005437,18.233556715951,18.263882797807,499507.983652599,0.0,1.0
2019-05-20,24.05,24.31,23.97,24.03,261511,18.233556715951,18.4306762480153,18.1729045522389,18.218393675023,344932.129697877,0.0,1.0
2019-05-21,24.26,24.3,23.98,24.15,364398,18.3927686456953,18.4230947275513,18.1804860727029,18.3093719205911,480639.736751596,0.0,1.0
2019-05-22,23.86,24.26,23.77,24.19,262094,18.0895078271347,18.3927686456953,18.0212741429586,18.3396980024472,345701.104737604,0.0,1.0
2019-05-23,23.21,23.73,22.93,23.63,275977,17.5967089969739,17.9909480611026,17.3844264239816,17.9151328564625,364012.735057535,0.0,1.0
2019-05-24,23.5,23.58,23.24,23.33,178438,17.8165730904303,17.8772252541424,17.619453558366,17.6876872425421,235359.122021749,0.0,1.0
2019-05-28,23.12,23.58,23.11,23.43,182657,17.5284753127978,17.8772252541424,17.5208937923338,17.7635024471822,240923.968835824,0.0,1.0
2019-05-29,23.29,23.38,22.79,22.96,309750,17.657361160686,17.7255948448621,17.2782851374854,17.4071709853736,408559.208499518,0.0,1.0
2019-05-30,22.74,23.57,22.53,23.3,327411,17.2403775351653,17.8696437336784,17.081165605421,17.66494268115,431854.008116338,0.0,1.0
2019-05-31,22.32,22.47,22.11,22.28,346637,17.088747125885,17.2035908565698,16.9279659029264,17.0581221310358,452750.443493927,0.22,1.0
2019-06-03,22.61,22.77,22.07,22.21,366286,17.3107783385422,17.4332783179392,16.8973409080772,17.0045283900496,478414.44781029,0.0,1.0
2019-06-04,23.38,23.43,22.9,22.97,248977,17.9003094893903,17.9385907329519,17.5328095511993,17.5864032921855,325194.503673259,0.0,1.0
2019-06-05,23.11,23.36,22.82,23.36,178908,17.6935907741579,17.8849969919657,17.4715595615008,17.8849969919657,233675.794403399,0.0,1.0
2019-06-06,22.93,23.21,22.64,23.02,161803,17.5557782973362,17.770153261281,17.3337470846791,17.624684535747,211334.566156087,0.0,1.0
2019-06-07,22.56,22.83,22.53,22.81,249612,17.2724970949806,17.4792158102131,17.2495283488436,17.4639033127884,326023.891567852,0.0,1.0
2019-06-10,22.91,23.23,22.75,22.8,286383,17.5404657999116,17.7854657587056,17.4179658205145,17.4562470640761,374051.328216897,0.0,1.0
2019-06-11,22.65,23.11,22.5,23.06,235320,17.3414033333914,17.6935907741579,17.2265596027067,17.6553095305963,307356.786387462,0.0,1.0
2019-06-12,22.54,22.79,22.4,22.64,239050,17.257184597556,17.4485908153638,17.1499971155836,17.3337470846791,312228.623941537,0.0,1.0
2019-06-13,22.73,22.93,22.55,22.55,195189,17.4026533230899,17.5557782973362,17.2648408462683,17.2648408462683,254940.777571742,0.0,1.0
2019-06-14,22.58,22.77,22.45,22.77,223752,17.2878095924052,17.4332783179392,17.1882783591451,17.4332783179392,292247.559356482,0.0,1.0
2019-06-17,22.16,22.82,22.09,22.5,405919,16.966247146488,17.4715595615008,16.9126534055018,17.2265596027067,530180.007537023,0.0,1.0
2019-06-18,22.79,22.88,22.2,22.2,270601,17.4485908153638,17.5174970537746,16.9968721413373,16.9968721413373,353438.100260214,0.0,1.0
2019-06-19,22.64,23.14,22.64,22.77,332741,17.3337470846791,17.7165595202948,17.3337470846791,17.4332783179392,434600.562890321,0.0,1.0
2019-06-20,23.69,23.75,23.1,23.33,639240,18.1376531994721,18.183590691746,17.6859345254455,17.8620282458288,834925.854709845,0.0,1.0
2019-06-21,23.63,23.71,23.4,23.58,671486,18.0917157071982,18.1529656968967,17.915621986815,18.0534344636366,877043.086283235,0.0,1.0
2019-06-24,23.34,23.85,23.3,23.63,302443,17.8696844945411,18.2601531788691,17.8390594996918,18.0917157071982,395027.658275467,0.0,1.0
2019-06-25,23.39,23.62,22.96,23.26,414468,17.9079657381027,18.0840594584859,17.5787470434731,17.8084345048426,541346.050231337,0.0,1.0
2019-06-26,23.34,23.67,23.26,23.56,441434,17.8696844945411,18.1223407020474,17.8084345048426,18.038121966212,576566.954114239,0.0,1.0
2019-06-27,23.85,23.85,23.15,23.39,219390,18.2601531788691,18.2601531788691,17.7242157690071,17.9079657381027,286550.252275817,0.0,1.0
2019-06-28,24.22,24.42,23.91,24.0,823596,18.5434343812247,18.696559355471,18.306090671143,18.3749969095538,1075717.40541207,0.0,1.0
2019-07-01,24.3,24.6,24.24,24.41,284389,18.6046843709232,18.8343718322927,18.5587468786493,18.6889031067587,371446.919615604,0.0,1.0
2019-07-02,24.02,24.24,23.72,24.23,206712,18.3903094069784,18.5587468786493,18.160621945609,18.551090629937,269991.229082633,0.0,1.0
2019-07-03,24.37,24.38,23.91,24.1,173401,18.6582781119094,18.6659343606217,18.306090671143,18.451559396677,226482.976867127,0.0,1.0
2019-07-05,24.59,24.85,24.38,24.51,184215,18.8267155835803,19.0257780501005,18.6659343606217,18.7654655938818,240607.387405943,0.0,1.0
2019-07-08,24.09,24.73,23.98,24.34,238703,18.4439031479646,18.9339030655527,18.3596844121292,18.6353093657725,311775.399375516,0.0,1.0
2019-07-09,24.2,24.27,23.93,23.93,221240,18.5281218838001,18.5817156247863,18.3214031685676,18.3214031685676,288966.579212825,0.0,1.0
2019-07-10,23.86,24.26,23.85,24.18,172492,18.2678094275814,18.574059376074,18.2601531788691,18.5128093863755,225295.711361321,0.0,1.0
2019-07-11,24.08,24.16,23.6,23.9,213780,18.4362468992523,18.4974968889508,18.0687469610613,18.2984344224307,279222.904104673,0.0,1.0
2019-07-12,24.35,24.52,23.99,24.14,268383,18.6429656144848,18.7731218425941,18.3673406608415,18.4821843915262,350541.120181141,0.0,1.0
2019-07-15,23.58,24.3,23.52,24.3,230638,18.0534344636366,18.6046843709232,18.0074969713627,18.6046843709232,301241.520052828,0.0,1.0
2019-07-16,23.73,23.83,23.5,23.61,279110,18.1682781943213,18.2448406814445,17.9921844739381,18.0764032097736,364551.898047784,0.0,1.0
2019-07-17,23.4,23.74,23.33,23.59,289745,17.915621986815,18.1759344430336,17.8620282458288,18.0610907123489,378442.512628909,0.0,1.0
2019-07-18,23.89,23.96,23.29,23.44,254307,18.2907781737184,18.3443719147046,17.8314032509795,17.9462469816642,332156.137497178,0.0,1.0
2019-07-19,24.17,24.93,22.74,22.74,521008,18.5051531376632,19.087028039799,17.4103095718022,17.4103095718022,680500.359349644,0.0,1.0
2019-07-22,24.08,24.17,23.68,24.03,267514,18.4362468992523,18.5051531376632,18.1299969507598,18.3979656556908,349406.099582082,0.0,1.0
2019-07-23,24.52,24.58,23.96,24.2,367549,18.7731218425941,18.819059334868,18.3443719147046,18.5281218838001,480064.080740802,0.0,1.0
2019-07-24,25.16,25.3,24.41,24.42,490422,19.2631217601822,19.3703092421546,18.6889031067587,18.696559355471,640551.291406222,0.0,1.0
2019-07-25,24.96,25.33,24.9,25.25,391500,19.109996785936,19.3932779882916,19.0640592936621,19.3320279985931,511347.024777711,0.0,1.0
2019-07-26,25.41,25.56,24.71,24.96,274861,19.4545279779901,19.5693717086748,18.9185905681281,19.109996785936,359002.182828676,0.0,1.0
2019-07-29,25.26,25.61,25.08,25.27,380676,19.3396842473054,19.6076529522364,19.2018717704837,19.3473404960177,497209.55301221,0.0,1.0
2019-07-30,25.49,25.52,25.04,25.04,349580,19.5157779676886,19.5387467138256,19.1712467756345,19.1712467756345,456594.362507772,0.0,1.0
2019-07-31,25.49,25.8,25.3,25.54,437922,19.5157779676886,19.7531216777703,19.3703092421546,19.5540592112502,571979.85130193,0.0,1.0
2019-08-01,24.46,25.71,24.37,25.41,377914,18.7271843503203,19.6842154393595,18.6582781119094,19.4545279779901,493602.042201389,0.0,1.0
2019-08-02,24.05,24.4,23.72,24.39,301758,18.4132781531154,18.6812468580464,18.160621945609,18.6735906093341,394132.96424744,0.0,1.0
2019-08-05,23.31,23.54,22.81,23.54,374753,17.8467157484041,18.0228094687874,17.4639033127884,18.0228094687874,489473.388445779,0.0,1.0
2019-08-06,23.58,23.67,23.03,23.51,302471,18.0534344636366,18.1223407020474,17.6323407844593,17.9998407226504,395064.229710191,0.0,1.0
2019-08-07,23.66,23.71,22.96,23.06,372171,18.1146844533351,18.1529656968967,17.5787470434731,17.6553095305963,486100.979715316,0.0,1.0
2019-08-08,24.05,24.27,23.77,23.87,489247,18.4132781531154,18.5817156247863,18.1989031891706,18.2754656762937,639016.597270552,0.0,1.0
2019-08-09,23.96,24.1,23.66,23.96,378878,18.3443719147046,18.451559396677,18.1146844533351,18.3443719147046,494861.144453971,0.0,1.0
2019-08-12,23.74,23.86,23.52,23.75,271294,18.1759344430336,18.2678094275814,18.0074969713627,18.183590691746,354343.243269591,0.0,1.0
2019-08-13,23.96,24.25,23.54,23.74,310765,18.3443719147046,18.5664031273617,18.0228094687874,18.1759344430336,405897.211123998,0.0,1.0
2019-08-14,23.35,23.69,23.16,23.39,329549,17.8773407432534,18.1376531994721,17.7318720177194,17.9079657381027,430431.41933198,0.0,1.0
2019-08-15,23.25,23.75,23.17,23.42,253421,17.8007782561303,18.183590691746,17.7395282664317,17.9309344842396,330998.912812752,0.0,1.0
2019-08-16,23.96,24.06,23.35,23.39,436634,18.3443719147046,18.4209344018277,17.8773407432534,17.9079657381027,570297.565304703,0.0,1.0
2019-08-19,24.01,24.36,23.99,24.36,306392,18.3826531582661,18.6506218631971,18.3673406608415,18.6506218631971,400185.53669398,0.0,1.0
2019-08-20,23.68,23.92,23.62,23.84,331402,18.1299969507598,18.3137469198553,18.0840594584859,18.2524969301568,432851.664636994,0.0,1.0
2019-08-21,23.81,23.97,23.65,23.91,237251,18.2295281840198,18.3520281634169,18.1070282046228,18.306090671143,309878.909260632,0.0,1.0
2019-08-22,23.92,24.02,23.72,23.99,266444,18.3137469198553,18.3903094069784,18.160621945609,18.3673406608415,348008.548326623,0.0,1.0
2019-08-23,22.93,24.16,22.85,23.86,396010,17.5557782973362,18.4974968889508,17.4945283076377,18.2678094275814,517237.638013338,0.0,1.0
2019-08-26,23.01,23.15,22.74,23.14,269877,17.6170282870347,17.7242157690071,17.4103095718022,17.7165595202948,352492.467448109,0.0,1.0
2019-08-27,22.37,23.29,22.28,23.18,311125,17.1270283694466,17.8314032509795,17.0581221310358,17.7471845151441,406367.415284715,0.0,1.0
2019-08-28,22.88,23.06,22.29,22.29,317451,17.5174970537746,17.6553095305963,17.0657783797481,17.0657783797481,414629.947286615,0.0,1.0
2019-08-29,23.2,23.4,22.87,22.87,273707,17.9385907329519,18.0932337565118,17.683429744078,17.683429744078,353985.577492188,0.23,1.0
2019-08-30,23.42,23.54,23.15,23.38,264774,18.1086980588678,18.2014838730038,17.8999299770619,18.0777694541558,342432.518331343,0.0,1.0
2019-09-03,22.74,23.23,22.63,23.23,249168,17.5829117787641,17.9617871864859,17.4978581158061,17.9617871864859,322249.260605587,0.0,1.0
2019-09-04,22.83,23.03,22.69,22.94,239632,17.652501139366,17.807144162926,17.5442510228741,17.737554802324,309916.340852109,0.0,1.0
2019-09-05,23.4,23.86,23.29,23.3,333760,18.0932337565118,18.4489127106997,18.0081800935539,18.0159122447319,431652.19137177,0.0,1.0
2019-09-06,23.29,23.62,23.23,23.41,217813,18.0081800935539,18.2633410824278,17.9617871864859,18.1009659076898,281697.803089822,0.0,1.0
2019-09-09,23.88,24.06,23.38,23.46,324924,18.4643770130557,18.6035557342596,18.0777694541558,18.1396266635798,420224.582422341,0.0,1.0
2019-09-10,24.4,24.45,23.93,24.01,266866,18.8664488743115,18.9051096302015,18.5030377689457,18.5648949783696,345138.104334307,0.0,1.0
2019-09-11,25.07,25.25,23.89,24.45,464473,19.3845030032373,19.5236817244412,18.4721091642337,18.9051096302015,600703.464414607,0.0,1.0
2019-09-12,25.28,25.46,24.78,24.94,321222,19.5468781779752,19.6860568991791,19.1602706190754,19.2839850379233,415436.781570057,0.0,1.0
2019-09-13,25.3,25.8,25.29,25.61,359560,19.5623424803312,19.948950039231,19.5546103291532,19.8020391668491,465019.361006811,0.0,1.0
2019-09-16,25.27,25.5,25.07,25.2,349071,19.5391460267972,19.7169855038911,19.3845030032373,19.4850209685512,451453.925258673,0.0,1.0
2019-09-17,24.91,25.12,24.56,25.09,254795,19.2607885843893,19.4231637591272,18.9901632931594,19.3999673055933,329526.666169014,0.0,1.0
2019-09-18,24.79,24.96,24.62,24.84,375671,19.1680027702534,19.2994493402793,19.0365562002274,19.2066635261433,485855.73581263,0.0,1.0
2019-09-19,24.6,25.16,24.57,24.85,249720,19.0210918978714,19.4540923638392,18.9978954443374,19.2143956773213,322963.16283964,0.0,1.0
2019-09-20,24.71,24.96,24.43,24.64,1067770,19.1061455608294,19.2994493402793,18.8896453278455,19.0520205025834,1380948.16748871,0.0,1.0
2019-09-23,24.65,24.84,24.37,24.57,297450,19.0597526537614,19.2066635261433,18.8432524207775,18.9978954443374,384692.426664468,0.0,1.0
2019-09-24,24.36,24.83,24.14,24.7,341728,18.8355202695995,19.1989313749653,18.6654129436836,19.0984134096514,441957.214924173,0.0,1.0
2019-09-25,24.97,24.99,24.39,24.46,402773,19.3071814914573,19.3226457938133,18.8587167231335,18.9128417813795,520906.783543209,0.0,1.0
2019-09-26,24.62,24.95,24.51,24.87,189515,19.0365562002274,19.2917171891013,18.9515025372695,19.2298599796773,245099.967185465,0.0,1.0
2019-09-27,24.81,25.16,24.62,24.85,254264,19.1834670726093,19.4540923638392,19.0365562002274,19.2143956773213,328839.923259084,0.0,1.0
2019-09-30,24.48,24.92,24.44,24.92,319804,18.9283060837355,19.2685207355673,18.8973774790235,19.2685207355673,413602.880541278,0.0,1.0
2019-10-01,24.1,24.85,23.73,24.72,445700,18.6344843389716,19.2143956773213,18.3483947453857,19.1138777120074,576424.321951095,0.0,1.0
2019-10-02,24.03,24.13,23.78,24.09,391091,18.5803592807256,18.6576807925056,18.3870555012757,18.6267521877936,505798.439524739,0.0,1.0
2019-10-03,24.45,24.51,23.76,24.07,529212,18.9051096302015,18.9515025372695,18.3715911989197,18.6112878854376,684430.487476739,0.0,1.0
2019-10-04,24.36,24.66,24.03,24.6,360387,18.8355202695995,19.0674848049394,18.5803592807256,19.0210918978714,466088.921056741,0.0,1.0
2019-10-07,24.27,24.48,24.13,24.24,480289,18.7659309089975,18.9283060837355,18.6576807925056,18.7427344554635,621158.315381579,0.0,1.0
2019-10-08,23.51,23.94,23.45,23.94,423611,18.1782874194698,18.5107699201237,18.1318945124018,18.5107699201237,547856.592878675,0.0,1.0
2019-10-09,23.4,23.74,23.3,23.71,345658,18.0932337565118,18.3561268965637,18.0159122447319,18.3329304430297,447039.888438349,0.0,1.0
2019-10-10,23.5,23.73,23.42,23.5,333694,18.1705552682918,18.3483947453857,18.1086980588678,18.1705552682918,431566.833495959,0.0,1.0
2019-10-11,23.95,24.39,23.76,23.98,426734,18.5185020713016,18.8587167231335,18.3715911989197,18.5416985248356,551895.572365895,0.0,1.0
2019-10-14,23.98,24.04,23.65,23.83,264772,18.5416985248356,18.5880914319036,18.2865375359618,18.4257162571657,342429.931729046,0.0,1.0
2019-10-15,24.27,24.37,23.79,24.01,502830,18.7659309089975,18.8432524207775,18.3947876524537,18.5648949783696,650310.616573187,0.0,1.0
2019-10-16,23.97,24.55,23.87,24.33,413734,18.5339663736576,18.9824311419814,18.4566448618777,18.8123238160655,535082.657433509,0.0,1.0
2019-10-17,24.36,24.36,24.0,24.11,625416,18.8355202695995,18.8355202695995,18.5571628271916,18.6422164901496,808851.231180988,0.0,1.0
2019-10-18,23.24,24.49,22.78,23.97,859045,17.9695193376639,18.9360382349135,17.6138403834761,18.5339663736576,1111003.88523778,0.0,1.0
2019-10-21,23.51,24.12,23.35,23.35,575815,18.1782874194698,18.6499486413276,18.0545730006219,18.0545730006219,744702.200907045,0.0,1.0
2019-10-22,23.92,24.22,23.02,23.44,609003,18.4953056177677,18.7272701531076,17.799412011748,18.1241623612238,787624.279428274,0.0,1.0
2019-10-23,23.82,23.93,23.43,23.93,341227,18.4179841059877,18.5030377689457,18.1164302100458,18.5030377689457,441309.271048701,0.0,1.0
2019-10-24,23.39,23.93,23.26,23.79,179542,18.0855016053338,18.5030377689457,17.9849836400199,18.3947876524537,232201.874830029,0.0,1.0
2019-10-25,23.62,23.79,23.16,23.41,243346,18.2633410824278,18.3947876524537,17.9076621282399,18.1009659076898,314719.661318176,0.0,1.0
2019-10-28,23.87,24.06,23.75,23.75,297269,18.4566448618777,18.6035557342596,18.3638590477417,18.3638590477417,384458.339156562,0.0,1.0
2019-10-29,24.16,24.28,23.8,23.85,324909,18.6808772460396,18.7736630601755,18.4025198036317,18.4411805595217,420205.182905111,0.0,1.0
2019-10-30,24.02,24.21,23.77,24.16,183007,18.5726271295476,18.7195380019296,18.3793233500977,18.6808772460396,236683.163310083,0.0,1.0
2019-10-31,23.44,23.83,23.17,23.83,378140,18.1241623612238,18.4257162571657,17.9153942794179,18.4257162571657,489048.896348637,0.0,1.0
2019-11-01,23.9,23.97,23.41,23.5,327160,18.4798413154117,18.5339663736576,18.1009659076898,18.1705552682918,423116.403790711,0.0,1.0
2019-11-04,24.18,24.25,23.97,24.25,382089,18.6963415483956,18.7504666066415,18.5339663736576,18.7504666066415,494156.142584634,0.0,1.0
2019-11-05,24.24,24.64,24.11,24.3,283995,18.7427344554635,19.0520205025834,18.6422164901496,18.7891273625315,367291.059709449,0.0,1.0
2019-11-06,24.15,24.3,24.01,24.23,202756,18.6731450948616,18.7891273625315,18.5648949783696,18.7350023042856,262224.567694674,0.0,1.0
2019-11-07,24.3,24.59,24.17,24.46,184105,18.7891273625315,19.0133597466934,18.6886093972176,18.9128417813795,238103.207971296,0.0,1.0
2019-11-08,24.28,24.43,24.08,24.25,224918,18.7736630601755,18.8896453278455,18.6190200366156,18.7504666066415,290886.707750946,0.0,1.0
2019-11-11,24.08,24.22,24.01,24.15,143699,18.6190200366156,18.7272701531076,18.5648949783696,18.6731450948616,185846.081759144,0.0,1.0
2019-11-12,24.23,24.28,23.91,24.1,297419,18.7350023042856,18.7736630601755,18.4875734665897,18.6344843389716,384652.334328859,0.0,1.0
2019-11-13,24.17,24.23,23.84,23.99,306862,18.6886093972176,18.7350023042856,18.4334484083437,18.5494306760136,396864.977075514,0.0,1.0
2019-11-14,24.08,24.24,23.9,24.11,286826,18.6190200366156,18.7427344554635,18.4798413154117,18.6422164901496,370952.395261263,0.0,1.0
2019-11-15,24.04,24.24,23.91,24.23,355900,18.5880914319036,18.7427344554635,18.4875734665897,18.7350023042856,460285.878802771,0.0,1.0
2019-11-18,23.87,23.97,23.53,23.89,304268,18.4566448618777,18.5339663736576,18.1937517218258,18.4721091642337,393510.153895929,0.0,1.0
2019-11-19,24.05,24.16,23.93,24.0,346295,18.5958235830816,18.6808772460396,18.5030377689457,18.5571628271916,447863.721270035,0.0,1.0
2019-11-20,24.04,24.24,23.85,23.93,490751,18.5880914319036,18.7427344554635,18.4411805595217,18.5030377689457,634688.831998703,0.0,1.0
2019-11-21,23.91,24.11,23.71,24.11,304384,18.4875734665897,18.6422164901496,18.3329304430297,18.6422164901496,393660.176829171,0.0,1.0
2019-11-22,23.91,24.19,23.85,24.0,202015,18.4875734665897,18.7040736995736,18.4411805595217,18.5571628271916,261266.231543528,0.0,1.0
2019-11-25,24.41,24.5,23.9,23.97,455877,18.8741810254895,18.9437703860915,18.4798413154117,18.5339663736576,589586.247740855,0.0,1.0
2019-11-26,24.39,24.49,24.17,24.3,395015,18.8587167231335,18.9360382349135,18.6886093972176,18.7891273625315,510873.353232021,0.0,1.0
2019-11-27,24.52,24.6,24.42,24.5,318415,18.9592346884474,19.0210918978714,18.8819131766675,18.9437703860915,411806.485245812,0.0,1.0
2019-11-29,24.32,24.49,24.22,24.28,257133,18.9824311419814,19.1151208333522,18.9043783823516,18.9512100381295,329434.860752365,0.23,1.0
2019-12-02,24.03,24.53,23.99,24.45,418630,18.7560781390549,19.1463419372041,18.7248570352029,19.0838997295003,536342.343288345,0.0,1.0
2019-12-03,23.77,23.81,23.44,23.76,267349,18.5531409640172,18.5843620678692,18.2955668572387,18.5453356880542,342523.443460326,0.0,1.0
2019-12-04,24.13,24.23,23.77,23.83,383248,18.8341308986847,18.9121836583146,18.5531409640172,18.5999726197951,491011.466881428,0.0,1.0
2019-12-05,24.32,24.37,24.15,24.24,440148,18.9824311419814,19.0214575217964,18.8497414506107,18.9199889342776,563910.875268565,0.0,1.0
2019-12-06,24.56,24.9,24.51,24.51,478512,19.1697577650931,19.4351371478346,19.1307313852782,19.1307313852782,613062.244396228,0.0,1.0
2019-12-09,24.65,24.69,24.34,24.56,387085,19.24000524876,19.2712263526119,18.9980416939074,19.1697577650931,495927.372505002,0.0,1.0
2019-12-10,24.7,24.75,24.48,24.58,337664,19.2790316285749,19.3180580083898,19.1073155573892,19.1853683170191,432609.944352092,0.0,1.0
2019-12-11,24.69,24.79,24.57,24.78,309508,19.2712263526119,19.3492791122418,19.1775630410561,19.3414738362788,396536.908454935,0.0,1.0
2019-12-12,25.25,25.33,24.7,24.82,393165,19.7083218065391,19.770764014243,19.2790316285749,19.3726949401307,503716.975369569,0.0,1.0
2019-12-13,25.14,25.24,24.85,25.21,396524,19.6224637709463,19.7005165305761,19.3961107680197,19.6771007026872,508020.474715304,0.0,1.0
2019-12-16,25.55,25.71,25.43,25.5,561279,19.9424800854287,20.0673645008365,19.8488167738729,19.9034537056138,719102.056944174,0.0,1.0
2019-12-17,26.04,26.04,25.44,25.63,533354,20.324938607615,20.324938607615,19.8566220498358,20.0049222931326,683324.974708484,0.0,1.0
2019-12-18,25.82,26.16,25.78,26.16,1009428,20.1532225364293,20.4186019191708,20.1220014325774,20.4186019191708,1293263.6908508,0.0,1.0
2019-12-19,26.03,26.06,25.66,25.72,512066,20.317133331652,20.340549159541,20.0283381210215,20.0751697767994,656051.115205051,0.0,1.0
2019-12-20,25.96,26.19,25.77,26.19,1654409,20.2624963999111,20.4420177470598,20.1141961566144,20.4420177470598,2119603.46802028,0.0,1.0
2019-12-23,25.62,26.06,25.49,26.0,234124,19.9971170171696,20.340549159541,19.8956484296508,20.2937175037631,299956.082411773,0.0,1.0
2019-12-24,25.62,25.74,25.56,25.69,179351,19.9971170171696,20.0907803287254,19.9502853613917,20.0517539489105,229781.753842553,0.0,1.0
2019-12-26,25.6,25.72,25.5,25.67,139660,19.9815064652436,20.0751697767994,19.9034537056138,20.0361433969845,178930.252642311,0.0,1.0
2019-12-27,25.48,25.71,25.44,25.52,241097,19.8878431536878,20.0673645008365,19.8566220498358,19.9190642575397,308889.783197072,0.0,1.0
2019-12-30,25.56,25.68,25.43,25.59,256765,19.9502853613917,20.0439486729475,19.8488167738729,19.9737011892806,328963.384789509,0.0,1.0
2019-12-31,25.44,25.72,25.44,25.49,422960,19.8566220498358,20.0751697767994,19.8566220498358,19.8956484296508,541889.872959987,0.0,1.0
2020-01-02,25.52,25.6,25.28,25.6,303909,19.9190642575397,19.9815064652436,19.7317376344281,19.9815064652436,389363.555422254,0.0,1.0
2020-01-03,25.5,25.56,25.07,25.21,403527,19.9034537056138,19.9502853613917,19.5678268392054,19.6771007026872,516992.611041053,0.0,1.0
2020-01-06,25.35,25.42,25.12,25.35,273919,19.786374566169,19.8410114979099,19.6068532190203,19.786374566169,350940.82681891,0.0,1.0
2020-01-07,24.89,25.51,24.83,25.17,196806,19.4273318718716,19.9112589815768,19.3805002160937,19.6458795988352,252144.832461138,0.0,1.0
2020-01-08,25.05,25.18,24.84,24.87,240549,19.5522162872794,19.6536848747982,19.3883054920567,19.4117213199457,308187.693991516,0.0,1.0
2020-01-09,24.97,25.38,24.89,25.19,192567,19.4897740795755,19.8097903940579,19.4273318718716,19.6614901507612,246713.890595531,0.0,1.0
2020-01-10,24.76,24.95,24.65,24.88,225788,19.3258632843528,19.4741635276495,19.24000524876,19.4195265959086,289276.126905356,0.0,1.0
2020-01-13,24.95,24.96,24.6,24.76,196941,19.4741635276495,19.4819688036125,19.200978868945,19.3258632843528,252317.792393164,0.0,1.0
2020-01-14,24.98,25.12,24.76,24.94,262191,19.4975793555385,19.6068532190203,19.3258632843528,19.4663582516866,335915.092872261,0.0,1.0
2020-01-15,24.84,25.08,24.69,24.83,209506,19.3883054920567,19.5756321151684,19.2712263526119,19.3805002160937,268415.877918372,0.0,1.0
2020-01-16,25.23,25.37,25.04,25.04,329397,19.6927112546131,19.8019851180949,19.5444110113164,19.5444110113164,422018.39058871,0.0,1.0
2020-01-17,25.39,25.64,25.28,25.54,288634,19.8175956700209,20.0127275690956,19.7317376344281,19.9346748094657,369793.459409714,0.0,1.0
2020-01-21,24.84,25.26,24.81,25.23,281197,19.3883054920567,19.7161270825021,19.3648896641677,19.6927112546131,360265.288932119,0.0,1.0
2020-01-22,24.73,24.97,24.63,24.97,342910,19.3024474564639,19.4897740795755,19.224394696834,19.4897740795755,439331.039192142,0.0,1.0
2020-01-23,24.85,24.92,24.42,24.75,713994,19.3961107680197,19.4507476997606,19.0604839016113,19.3180580083898,914758.175605712,0.0,1.0
2020-01-24,24.77,25.68,24.46,25.33,396318,19.3336685603158,20.0439486729475,19.0917050054632,19.770764014243,507756.550670881,0.0,1.0
2020-01-27,24.85,24.99,24.02,24.4,314499,19.3961107680197,19.5053846315015,18.7482728630919,19.0448733496853,402931.30120116,0.0,1.0
2020-01-28,24.9,25.04,24.78,24.93,288081,19.4351371478346,19.5444110113164,19.3414738362788,19.4585529757236,369084.964280749,0.0,1.0
2020-01-29,24.62,25.09,24.53,24.9,316591,19.216589420871,19.5834373911313,19.1463419372041,19.4351371478346,405611.539555218,0.0,1.0
2020-01-30,24.99,25.61,24.33,24.45,327348,19.5053846315015,19.9893117412066,18.9902364179444,19.0838997295003,419393.243175963,0.0,1.0
2020-01-31,24.04,24.83,23.95,24.78,574955,18.7638834150178,19.3805002160937,18.693635931351,19.3414738362788,736623.538650722,0.0,1.0
2020-02-03,24.43,24.5,23.92,24.23,484161,19.0682891775743,19.1229261093152,18.670220103462,18.9121836583146,620299.656662993,0.0,1.0
2020-02-04,24.9,25.05,24.68,24.68,306691,19.4351371478346,19.5522162872794,19.2634210766489,19.2634210766489,392927.811206665,0.0,1.0
2020-02-05,25.25,25.58,25.2,25.22,496083,19.7083218065391,19.9658959133176,19.6692954267242,19.6849059786502,635573.940437887,0.0,1.0
2020-02-06,25.18,25.5,25.16,25.44,210781,19.6536848747982,19.9034537056138,19.6380743228722,19.8566220498358,270049.388387504,0.0,1.0
2020-02-07,24.72,25.18,24.61,24.97,168756,19.2946421805009,19.6536848747982,19.208784144908,19.4897740795755,216207.602140238,0.0,1.0
2020-02-10,24.61,24.69,24.5,24.5,165647,19.208784144908,19.2712263526119,19.1229261093152,19.1229261093152,212224.398964921,0.0,1.0
2020-02-11,24.83,25.05,24.78,24.78,171769,19.3805002160937,19.5522162872794,19.3414738362788,19.3414738362788,220067.811586117,0.0,1.0
2020-02-12,24.92,25.09,24.84,25.06,176637,19.4507476997606,19.5834373911313,19.3883054920567,19.5600215632424,226304.618616496,0.0,1.0
2020-02-13,25.01,25.06,24.8,24.8,175496,19.5209951834275,19.5600215632424,19.3570843882048,19.3570843882048,224842.786894707,0.0,1.0
2020-02-14,24.74,25.04,24.7,25.04,199635,19.3102527324268,19.5444110113164,19.2790316285749,19.5444110113164,255769.303925589,0.0,1.0
2020-02-18,24.48,24.86,24.28,24.66,166896,19.1073155573892,19.4039160439827,18.9512100381295,19.247810524723,213824.598632329,0.0,1.0
2020-02-19,24.43,24.61,24.38,24.5,159748,19.0682891775743,19.208784144908,19.0292627977594,19.1229261093152,204666.690527737,0.0,1.0
2020-02-20,24.63,24.66,24.21,24.37,238498,19.224394696834,19.247810524723,18.8965731063886,19.0214575217964,305559.984209407,0.0,1.0
2020-02-21,24.52,24.73,24.26,24.56,209457,19.1385366612412,19.3024474564639,18.9355994862035,19.1697577650931,268353.09986897,0.0,1.0
2020-02-24,23.65,23.89,23.45,23.77,219498,18.4594776524614,18.6468042755731,18.3033721332017,18.5531409640172,281217.475257639,0.0,1.0
2020-02-25,22.69,23.68,22.65,23.62,282451,17.7101711600148,18.4828934803503,17.6789500561628,18.4360618245724,361871.894522935,0.0,1.0
2020-02-26,22.46,23.07,22.43,22.86,344464,17.5306498128661,18.0067716466082,17.5072339849771,17.8428608513855,441322.000187461,0.0,1.0
2020-02-27,21.78,22.91,21.69,21.99,430458,16.9998910473831,17.8818872312004,16.9296435637162,17.1638018426057,551496.195703161,0.0,1.0
2020-02-28,20.6,21.23,20.18,20.92,609861,16.2583898308994,16.755612432524,15.926908096483,16.5109473428357,772717.146695764,0.23,1.0
2020-03-02,21.79,21.85,20.5,20.64,398455,17.1975880784125,17.2449426119006,16.1794656084193,16.2899595198914,504857.681810545,0.0,1.0
2020-03-03,21.08,22.28,20.9,21.68,487411,16.6372260988039,17.584316768565,16.4951624983397,17.1107714336844,617568.326533632,0.0,1.0
2020-03-04,21.02,21.42,20.59,21.37,666347,16.5898715653158,16.9055684552362,16.2504974086514,16.8661063439961,844287.063034498,0.0,1.0
2020-03-05,19.74,20.69,19.3,20.35,758865,15.5796415175706,16.3294216311315,15.2323749386582,16.0610792746992,961510.897609915,0.0,1.0
2020-03-06,18.47,19.32,18.05,18.89,1063129,14.5773038920734,15.2481597831542,14.245822157657,14.9087856264898,1347024.99003793,0.0,1.0
2020-03-09,14.83,17.9,14.79,17.15,1055337,11.704462193798,14.1274358239369,11.6728925048059,13.5355041553362,1337152.22885619,0.0,1.0
2020-03-10,16.32,16.36,14.77,15.47,963028,12.8804331087514,12.9120027977434,11.6571076603099,12.2095772176706,1220193.20525189,0.0,1.0
2020-03-11,14.96,16.14,14.62,15.75,583634,11.8070636830221,12.7383695082872,11.5387213265898,12.4305650406148,739486.537415304,0.0,1.0
2020-03-12,14.37,15.37,13.19,13.65,702934,11.3414107703895,12.1306529951905,10.4101049451244,10.7731563685329,890644.187438517,0.0,1.0
2020-03-13,16.18,16.2,14.56,15.4,740261,12.7699391972792,12.7857240417753,11.4913667931017,12.1543302619345,937938.920065645,0.0,1.0
2020-03-16,14.0,15.58,13.94,14.79,852120,11.0493911472132,12.2963938623987,11.0020366137251,11.6728925048059,1079668.53929402,0.0,1.0
2020-03-17,15.79,15.95,13.33,14.27,705909,12.4621347296069,12.588413485575,10.5205988565966,11.2624865479094,894413.625903047,0.0,1.0
2020-03-18,13.03,15.01,12.39,14.71,685187,10.2838261891563,11.8465257942621,9.77871116528367,11.6097531268219,868158.061579652,0.0,1.0
2020-03-19,14.92,15.57,11.82,12.75,852096,11.7754939940301,12.2885014401507,9.32884309714713,10.062838366212,1079638.13037868,0.0,1.0
2020-03-20,13.3,15.0,13.14,14.65,1079509,10.4969215898525,11.8386333720141,10.3706428338844,11.5623985933338,1367779.07476031,0.0,1.0
2020-03-23,12.67,13.52,11.92,13.43,872075,9.99969898822793,10.6705548793087,9.40776731962723,10.5995230790766,1104952.28536455,0.0,1.0
2020-03-24,13.91,14.02,13.14,13.39,698654,10.9783593469811,11.0651759917092,10.3706428338844,10.5679533900846,885221.264202141,0.0,1.0
2020-03-25,13.51,14.62,13.0,14.25,860432,10.6626624570607,11.5387213265898,10.2601489224122,11.2467017034134,1090200.16030822,0.0,1.0
2020-03-26,14.39,14.55,13.19,13.69,842549,11.3571956148856,11.4834743708537,10.4101049451244,10.8047260575249,1067541.7172624,0.0,1.0
2020-03-27,14.96,15.97,13.31,13.51,1159871,11.8070636830221,12.604198330071,10.5048140121005,10.6626624570607,1469600.79371391,0.0,1.0
2020-03-30,15.12,15.42,14.18,15.05,776095,11.9333424389902,12.1701151064305,11.1914547476774,11.8780954832542,983341.964750739,0.0,1.0
2020-03-31,14.91,15.19,14.33,14.96,647621,11.767601571782,11.9885893947263,11.3098410813975,11.8070636830221,820560.506837228,0.0,1.0
2020-04-01,13.85,14.39,13.59,14.1,514320,10.931004813493,11.3571956148856,10.7258018350448,11.1283153696933,651663.055825125,0.0,1.0
2020-04-02,14.29,14.55,13.63,13.71,764835,11.2782713924055,11.4834743708537,10.7573715240368,10.8205109020209,969075.115301769,0.0,1.0
2020-04-03,13.58,14.27,13.29,14.15,583686,10.7179094127968,11.2624865479094,10.4890291676045,11.1677774809333,739552.42339855,0.0,1.0
2020-04-06,13.82,14.6,13.37,14.28,774793,10.907327546749,11.5229364820937,10.5521685455886,11.2703789701574,981692.281093317,0.0,1.0
2020-04-07,14.05,14.58,13.69,14.39,770586,11.0888532584532,11.5071516375977,10.8047260575249,11.3571956148856,976361.851641117,0.0,1.0
2020-04-08,14.51,14.7,13.85,14.35,711793,11.4519046818617,11.6018607045738,10.931004813493,11.3256259258935,901868.878314921,0.0,1.0
2020-04-09,15.64,15.85,14.87,15.03,744156,12.3437483958867,12.5094892630949,11.73603188279,11.8623106387582,942874.033618372,0.0,1.0
2020-04-13,14.68,15.58,14.45,15.58,484864,11.5860758600778,12.2963938623987,11.4045501483736,12.2963938623987,614341.180392738,0.0,1.0
2020-04-14,14.4,15.56,13.97,15.11,420256,11.3650880371336,12.2806090179027,11.0257138804692,11.9254500167422,532480.380286284,0.0,1.0
2020-04-15,13.47,13.8,13.28,13.73,543094,10.6310927680687,10.891542702253,10.4811367453565,10.8362957465169,688120.811246478,0.0,1.0
2020-04-16,13.1,13.78,12.82,13.5,739315,10.3390731448923,10.875757857757,10.1180853219481,10.6547700348127,936740.30198583,0.0,1.0
2020-04-17,13.64,14.21,13.36,13.36,684433,10.7652639462848,11.2151320144214,10.5442761233406,10.5442761233406,867202.714822597,0.0,1.0
2020-04-20,13.85,14.11,12.91,13.19,583087,10.931004813493,11.1362077919413,10.1891171221802,10.4101049451244,738793.467553089,0.0,1.0
2020-04-21,13.48,14.12,12.51,13.09,587913,10.6389851903167,11.1441002141893,9.87342023225978,10.3311807226443,744908.193613539,0.0,1.0
2020-04-22,13.01,13.65,12.74,13.65,645247,10.2680413446603,10.7731563685329,10.054945943964,10.7731563685329,817552.558294429,0.0,1.0
2020-04-23,13.42,13.79,12.91,13.11,478339,10.5916306568286,10.883650280005,10.1891171221802,10.3469655671403,606073.756533548,0.0,1.0
2020-04-24,13.79,13.94,13.31,13.52,356960,10.883650280005,11.0020366137251,10.5048140121005,10.6705548793087,452281.934218649,0.0,1.0
2020-04-27,14.79,15.03,13.87,13.98,550423,11.6728925048059,11.8623106387582,10.9467896579891,11.0336063027172,697406.9337697,0.0,1.0
2020-04-28,15.15,15.63,15.07,15.34,471419,11.9570197057343,12.3358559736387,11.8938803277502,12.1069757284464,597305.852609314,0.0,1.0
2020-04-29,16.38,16.81,15.54,15.81,524065,12.9277876422394,13.2671617989038,12.2648241734066,12.4779195741029,664010.342492988,0.0,1.0
2020-04-30,15.38,16.43,15.25,16.06,433289,12.1385454174385,12.9672497534795,12.0359439282144,12.6752301303031,548993.688356298,0.0,1.0
2020-05-01,14.85,15.1,14.55,14.98,410526,11.720247038294,11.9175575944942,11.4834743708537,11.8228485275181,520152.099190512,0.0,1.0
2020-05-04,14.52,14.66,14.11,14.58,422619,11.4597971041097,11.5702910155818,11.1362077919413,11.5071516375977,535474.391409544,0.0,1.0
2020-05-05,14.0,15.06,14.0,14.88,454308,11.0493911472132,11.8859879055022,11.0493911472132,11.743924305038,575625.563007076,0.0,1.0
2020-05-06,13.58,14.56,13.39,14.08,767067,10.7179094127968,11.4913667931017,10.5679533900846,11.1125305251973,971903.144428777,0.0,1.0
2020-05-07,13.62,14.1,13.49,13.9,443607,10.7494791017888,11.1283153696933,10.6468776125647,10.9704669247331,562066.987878006,0.0,1.0
2020-05-08,14.48,14.5,13.91,14.0,486783,11.4282274151176,11.4440122596137,10.9783593469811,11.0493911472132,616772.626582131,0.0,1.0
2020-05-11,13.83,14.28,13.6,14.28,494978,10.915219968997,11.2703789701574,10.7336942572928,11.2703789701574,627156.004134018,0.0,1.0
2020-05-12,12.67,13.83,12.62,13.61,542686,9.99969898822793,10.915219968997,9.96023687698789,10.7415866795408,687603.859685629,0.0,1.0
2020-05-13,11.75,12.57,11.55,12.51,627606,9.27359614141107,9.92077476574784,9.11574769645088,9.87342023225978,795200.738478343,0.0,1.0
2020-05-14,11.8,11.87,10.83,11.3,1026577,9.31305825265111,9.36830520838718,8.5474932945942,8.91843714025064,1300712.21196879,0.0,1.0
2020-05-15,11.52,11.77,11.33,11.69,1224221,9.09207042970685,9.28938098590708,8.94211440699467,9.22624160792301,1551134.69798042,0.0,1.0
2020-05-18,12.61,12.71,12.04,12.1,1357514,9.95234445473988,10.03126867722,9.50247638660334,9.5498309200914,1720022.0126874,0.0,1.0
2020-05-19,11.54,12.7,11.53,12.5,426286,9.10785527420287,10.023376254972,9.09996285195486,9.86552781001177,540120.620266504,0.0,1.0
2020-05-20,12.58,12.58,11.8,11.8,994679,9.92866718799585,9.92866718799585,9.31305825265111,9.31305825265111,1260296.22940013,0.0,1.0
2020-05-21,12.41,12.86,12.39,12.59,621096,9.79449600977969,10.1496550109401,9.77871116528367,9.93655961024386,786952.320191243,0.0,1.0
2020-05-22,11.98,12.61,11.8,12.5,509227,9.45512185311528,9.95234445473988,9.31305825265111,9.86552781001177,645210.030581466,0.0,1.0
2020-05-26,13.02,13.25,12.55,12.6,898993,10.2759337669083,10.4574594786125,9.90498992125182,9.94445203249187,1139058.41799928,0.0,1.0
2020-05-27,14.42,14.55,13.49,13.56,775982,11.3808728816296,11.4834743708537,10.6468776125647,10.7021245683008,983198.789440989,0.0,1.0
2020-05-28,14.04,14.76,13.96,14.76,901512,11.0809608362052,11.6492152380619,11.0178214582211,11.6492152380619,1142250.08707229,0.0,1.0
2020-05-29,13.29,13.77,12.8,13.52,778707,10.6705548793087,11.055947380593,10.277133367581,10.8552221195075,969866.717059654,0.23,1.0
2020-06-01,13.43,13.81,13.19,13.33,702183,10.7829610255166,11.0880634223667,10.5902647748745,10.7026709210824,874557.337978341,0.0,1.0
2020-06-02,13.21,13.81,13.07,13.63,460182,10.6063227957614,11.0880634223667,10.4939166495534,10.9435412343851,573149.086357182,0.0,1.0
2020-06-03,13.98,14.49,13.6,13.63,859248,11.2245565999049,11.6340361325195,10.9194542030548,10.9435412343851,1070179.20334615,0.0,1.0
2020-06-04,14.63,14.81,13.78,13.93,878072,11.7464422787274,11.890964466709,11.0639763910364,11.1844115476878,1093624.18468307,0.0,1.0
2020-06-05,15.65,16.34,15.53,15.95,778494,12.5654013439565,13.1194030645526,12.4690532186354,12.8062716572592,969601.429074909,0.0,1.0
2020-06-08,15.93,16.31,15.68,16.05,720315,12.7902136363723,13.0953160332224,12.5894883752868,12.8865617616934,897140.444735727,0.0,1.0
2020-06-09,15.79,16.13,15.21,15.51,701973,12.6778074901644,12.9507938452408,12.2121248844459,12.4529951977486,874295.786444085,0.0,1.0
2020-06-10,14.91,15.75,14.8,15.75,706951,11.9712545711432,12.6456914483907,11.8829354562656,12.6456914483907,880495.803289347,0.0,1.0
2020-06-11,13.35,14.16,13.3,14.1,554169,10.7187289419693,11.3690787878865,10.6785838897522,11.320904725226,690208.343736769,0.0,1.0
2020-06-12,13.75,14.51,13.25,14.1,592411,11.0398893597062,11.6500941534063,10.638438837535,11.320904725226,737838.123607498,0.0,1.0
2020-06-15,13.59,13.98,13.03,13.18,722435,10.9114251926114,11.2245565999049,10.4618006077797,10.5822357644311,899780.869748172,0.0,1.0
2020-06-16,14.38,14.74,13.99,14.28,635993,11.5457170176418,11.834761393605,11.2325856103483,11.4654269132076,792118.785349199,0.0,1.0
2020-06-17,13.43,14.41,13.42,14.34,765508,10.7829610255166,11.5698040489721,10.7749320150732,11.5136009758681,953427.580390189,0.0,1.0
2020-06-18,13.65,13.95,13.11,13.22,395902,10.9595992552719,11.2004695685746,10.5260326913271,10.6143518062048,493089.407206243,0.0,1.0
2020-06-19,13.66,13.84,13.21,13.75,1560810,10.9676282657154,11.112150453697,10.6063227957614,11.0398893597062,1943963.0960732,0.0,1.0
2020-06-22,13.68,13.81,13.27,13.5,353472,10.9836862866022,11.0880634223667,10.6544968584219,10.8391640986206,440243.542452436,0.0,1.0
2020-06-23,13.43,14.19,13.41,13.97,447264,10.7829610255166,11.3931658192168,10.7669030046298,11.2165275894615,557059.930550219,0.0,1.0
2020-06-24,12.79,13.41,12.71,13.13,543989,10.2691043571376,10.7669030046298,10.2048722735902,10.542090712214,677529.321743046,0.0,1.0
2020-06-25,13.4,13.44,12.66,12.66,517225,10.7588739941864,10.7909900359601,10.1647272213731,10.1647272213731,644195.201444416,0.0,1.0
2020-06-26,12.8,13.24,12.65,13.06,983345,10.277133367581,10.6304098270916,10.1566982109297,10.48588763911,1224739.96880345,0.0,1.0
2020-06-29,13.62,13.8,12.98,13.05,413796,10.9355122239417,11.0800344119233,10.4216555555626,10.4778586286666,515376.088891476,0.0,1.0
2020-06-30,13.89,13.96,13.43,13.43,393315,11.1522955059141,11.2084985790181,10.7829610255166,10.7829610255166,489867.341400959,0.0,1.0
2020-07-01,13.0,14.03,12.97,13.92,336318,10.4377135764495,11.264701652122,10.4136265451192,11.1763825372444,418878.518554561,0.0,1.0
2020-07-02,13.11,13.78,13.05,13.43,405725,10.5260326913271,11.0639763910364,10.4778586286666,10.7829610255166,505323.791591738,0.0,1.0
2020-07-06,13.27,13.76,13.09,13.59,505998,10.6544968584219,11.0479183701496,10.5099746704403,10.9114251926114,630212.158229923,0.0,1.0
2020-07-07,12.85,13.1,12.75,13.06,562506,10.3172784197981,10.5180036808837,10.2369883153639,10.48588763911,700591.939646565,0.0,1.0
2020-07-08,12.79,13.02,12.51,12.79,573265,10.2691043571376,10.4537715973363,10.0442920647218,10.2691043571376,713992.096584724,0.0,1.0
2020-07-09,12.14,12.97,12.03,12.62,610982,9.74721867831513,10.4136265451192,9.65889956343747,10.1326111795994,760967.997619823,0.0,1.0
2020-07-10,12.72,12.74,12.13,12.13,345586,10.2129012840336,10.2289593049205,9.7391896678717,9.7391896678717,430421.659599539,0.0,1.0
2020-07-13,13.16,13.45,12.65,12.95,478341,10.5661777435442,10.7990190464035,10.1566982109297,10.3975685242324,595765.821168979,0.0,1.0
2020-07-14,12.95,13.3,12.79,13.06,432148,10.3975685242324,10.6785838897522,10.2691043571376,10.48588763911,538233.202018079,0.0,1.0
2020-07-15,13.85,14.0,13.32,13.32,469720,11.1201794641404,11.2406146207917,10.694641910639,10.694641910639,585028.507946197,0.0,1.0
2020-07-16,13.94,14.22,13.53,13.69,506173,11.1924405581312,11.417252850547,10.8632511299509,10.9917152970456,630430.117841801,0.0,1.0
2020-07-17,13.45,14.03,13.44,13.92,584589,10.7990190464035,11.264701652122,10.7909900359601,11.1763825372444,728095.951698372,0.0,1.0
2020-07-20,13.15,13.51,13.02,13.3,372146,10.5581487331008,10.847193109064,10.4537715973363,10.6785838897522,463501.701264893,0.0,1.0
2020-07-21,14.21,14.22,13.32,13.41,570500,11.4092238401036,11.417252850547,10.694641910639,10.7669030046298,710548.334717078,0.0,1.0
2020-07-22,13.85,14.2,13.695,14.05,270384,11.1201794641404,11.4011948296602,10.9957298022674,11.2807596730089,336758.809700512,0.0,1.0
2020-07-23,14.21,14.34,13.82,13.86,336162,11.4092238401036,11.5136009758681,11.0960924328101,11.1282084745838,418684.223129119,0.0,1.0
2020-07-24,14.705,15.19,14.47,14.64,561489,11.806659857053,12.196066863559,11.6179781116326,11.7544712891708,699325.282930689,0.0,1.0
2020-07-27,13.8,14.51,13.71,14.51,390735,11.0800344119233,11.6500941534063,11.0077733179325,11.6500941534063,486653.993980152,0.0,1.0
2020-07-28,13.85,14.0,13.7,13.83,234028,11.1201794641404,11.2406146207917,10.9997443074891,11.1041214432536,291478.011704063,0.0,1.0
2020-07-29,14.26,14.28,13.61,13.87,275133,11.4493688923207,11.4654269132076,10.9274832134983,11.1362374850272,342673.61082509,0.0,1.0
2020-07-30,14.04,14.11,13.56,13.87,239965,11.2727306625654,11.3289337356694,10.8873381612811,11.1362374850272,298872.447222408,0.0,1.0
2020-07-31,13.915,14.0099,13.45,13.93,526842,11.1723680320226,11.2485633411307,10.7990190464035,11.1844115476878,656173.016229651,0.0,1.0
2020-08-03,13.79,14.01,13.64,14.01,377831,11.0720054014799,11.2486436312352,10.9515702448285,11.2486436312352,470582.274942133,0.0,1.0
2020-08-04,13.505,13.78,13.22,13.74,438644,10.8431786038423,11.0639763910364,10.6143518062048,11.0318603492628,546323.862810934,0.0,1.0
2020-08-05,13.86,13.89,13.47,13.77,540524,11.1282084745838,11.1522955059141,10.8150770672903,11.055947380593,673213.721427895,0.0,1.0
2020-08-06,13.83,13.97,13.635,13.72,257053,11.1041214432536,11.2165275894615,10.9475557396068,11.0158023283759,320155.269209515,0.0,1.0
2020-08-07,14.68,14.7,13.6,13.7,311234,11.7865873309445,11.8026453518313,10.9194542030548,10.9997443074891,387636.810529946,0.0,1.0
2020-08-10,14.91,15.32,14.7,14.79,312522,11.9712545711432,12.3004439993235,11.8026453518313,11.8749064458221,389240.993273357,0.0,1.0
2020-08-11,15.15,15.64,15.08,15.33,342668,12.1639508217853,12.5573723335131,12.1077477486814,12.308473009767,426787.338756937,0.0,1.0
2020-08-12,15.05,15.5,14.71,15.5,279267,12.0836607173511,12.4449661873051,11.8106743622748,12.4449661873051,347822.439599359,0.0,1.0
2020-08-13,14.605,14.89,14.52,14.86,244797,11.7263697526188,11.9551965502564,11.6581231638497,11.9311095189261,304890.623477189,0.0,1.0
2020-08-14,14.875,15.02,14.33,14.5,207910,11.9431530345912,12.0595736860209,11.5055719654247,11.6420651429629,258948.473744133,0.0,1.0
2020-08-17,14.795,14.9,14.55,14.86,270674,11.8789209510438,11.9632255606998,11.68221019518,11.9311095189261,337119.99991448,0.0,1.0
2020-08-18,14.27,14.8,14.19,14.79,210728,11.4573979027642,11.8829354562656,11.3931658192168,11.8749064458221,262458.24623709,0.0,1.0
2020-08-19,14.4,14.64,14.22,14.28,285500,11.5617750385286,11.7544712891708,11.417252850547,11.4654269132076,355585.538232649,0.0,1.0
2020-08-20,14.16,14.38,14.05,14.15,247024,11.3690787878865,11.5457170176418,11.2807596730089,11.3610497774431,307664.315223753,0.0,1.0
2020-08-21,14.11,14.24,13.85,14.01,229443,11.3289337356694,11.4333108714339,11.1201794641404,11.2486436312352,285767.469872901,0.0,1.0
2020-08-24,14.67,14.69,14.01,14.32,303332,11.7785583205011,11.7946163413879,11.2486436312352,11.4975429549813,377794.999941104,0.0,1.0
2020-08-25,14.56,14.95,14.47,14.93,290231,11.6902392056234,12.0033706129169,11.6179781116326,11.9873125920301,361477.92065429,0.0,1.0
2020-08-26,14.085,14.66,14.05,14.66,376133,11.3088612095608,11.7705293100576,11.2807596730089,11.7705293100576,468467.443965187,0.0,1.0
2020-08-27,14.29,14.62,14.15,14.15,395993,11.473455923651,11.7384132682839,11.3610497774431,11.3610497774431,493202.746204416,0.0,1.0
2020-08-28,14.19,14.51,14.03,14.51,397027,11.3931658192168,11.6500941534063,11.264701652122,11.6500941534063,494490.57613973,0.0,1.0
2020-08-31,13.72,14.49,13.71,13.87,571359,11.2004695685746,11.8290673504844,11.1923059610174,11.3229236819337,699885.431767448,0.23,1.0
2020-09-01,13.775,13.82,13.52,13.62,294299,11.2453694101396,11.2821056441473,11.0371974174292,11.1188334930019,360501.160712841,0.0,1.0
2020-09-02,13.81,14.05,13.66,13.67,285786,11.2739420365901,11.4698686179645,11.151487923231,11.1596515307883,350073.172914211,0.0,1.0
2020-09-03,13.905,14.67,13.82,13.86,324806,11.3514963083841,11.9760122865153,11.2821056441473,11.3147600743764,397870.668967598,0.0,1.0
2020-09-04,14.09,14.48,13.84,14.26,398185,11.5025230481936,11.8209037429272,11.2984328592619,11.6413043766672,487756.175448923,0.0,1.0
2020-09-08,13.38,13.97,13.15,13.97,428848,10.9229069116274,11.4045597575064,10.7351439378102,11.4045597575064,525316.775692003,0.0,1.0
2020-09-09,13.245,13.51,13.05,13.49,399309,10.8126982096043,11.029033809872,10.6535078622375,11.0127065947574,489133.017723756,0.0,1.0
2020-09-10,13.0,13.33,12.91,13.32,405248,10.6126898244512,10.8820888738411,10.5392173564357,10.8739252662838,496407.987715068,0.0,1.0
2020-09-11,12.96,13.2225,12.911,13.02,326487,10.5800353942221,10.7943300926004,10.5400337171915,10.6290170395657,399929.807636632,0.0,1.0
2020-09-14,13.12,13.28,12.91,12.98,427373,10.7106531151384,10.8412708360547,10.5392173564357,10.5963626093366,523509.976443444,0.0,1.0
2020-09-15,12.9,13.4952,12.87,13.3,372424,10.5310537488785,11.0169516706872,10.5065629262067,10.8575980511693,456200.273454271,0.0,1.0
2020-09-16,12.98,13.235,12.7,12.83,494693,10.5963626093366,10.804534602047,10.3677815977331,10.4739084959776,605973.519096286,0.0,1.0
2020-09-17,12.84,13.03,12.7652,12.84,484184,10.4820721035349,10.637180647123,10.4210083190065,10.4820721035349,593100.533806045,0.0,1.0
2020-09-18,12.78,12.93,12.66,12.89,1913454,10.4330904581912,10.5555445715503,10.335127167504,10.5228901413212,2343882.88091577,0.0,1.0
2020-09-21,12.12,12.79,11.95,12.5,579317,9.89429235941141,10.4412540657485,9.75551103093781,10.2045094465877,709633.573069159,0.0,1.0
2020-09-22,11.81,12.35,11.76,12.17,688723,9.64122052513603,10.0820553332286,9.60040248734968,9.93511039719776,843650.3043151,0.0,1.0
2020-09-23,11.4,12.63,11.39,11.88,638005,9.30651261528796,10.3106363448322,9.29834900773069,9.69836577803692,781523.359034844,0.0,1.0
2020-09-24,11.56,11.87,11.28,11.45,603207,9.43713033620428,9.69020217047965,9.20854932460072,9.34733065307431,738897.596152587,0.0,1.0
2020-09-25,11.7,11.76,11.31,11.4,309526,9.55142084200606,9.60040248734968,9.23304014727253,9.30651261528796,379153.453701177,0.0,1.0
2020-09-28,12.08,12.23,11.85,11.88,357533,9.86163792918233,9.98409204254138,9.67387495536511,9.69836577803692,437959.563210014,0.0,1.0
2020-09-29,11.85,12.02,11.56,11.98,256010,9.67387495536511,9.81265628383871,9.43713033620428,9.78000185360963,313599.102117555,0.0,1.0
2020-09-30,12.005,12.22,11.9,11.96,444650,9.8004108725028,9.97592843498411,9.71469299315146,9.76367463849509,544673.414150114,0.0,1.0
2020-10-01,12.07,12.18,11.85,11.98,280432,9.85347432162506,9.94327400475503,9.67387495536511,9.78000185360963,343514.797879107,0.0,1.0
2020-10-02,12.34,12.43,11.89,11.89,348972,10.0738917256714,10.1473641936868,9.70652938559419,9.70652938559419,427472.777876516,0.0,1.0
2020-10-05,13.11,13.38,12.57,12.61,590894,10.7024895075812,10.9229069116274,10.2616546994886,10.2943091297176,723814.803510213,0.0,1.0
2020-10-06,13.23,13.9,13.16,13.3,738434,10.8004527982684,11.3474145046055,10.7433075453675,10.8575980511693,904543.726311762,0.0,1.0
2020-10-07,13.6,13.79,13.345,13.43,577826,11.1025062778874,11.2576148214755,10.894334285177,10.9637249494138,707807.174642311,0.0,1.0
2020-10-08,13.84,13.97,13.5599,13.79,259288,11.2984328592619,11.4045597575064,11.0697702115827,11.2576148214755,317614.483769604,0.0,1.0
2020-10-09,13.69,14.0,13.64,13.93,336638,11.1759787459028,11.4290505801782,11.1351607081165,11.3719053272773,412364.261312642,0.0,1.0
2020-10-12,14.06,14.07,13.67,13.69,298071,11.4780322255218,11.4861958330791,11.1596515307883,11.1759787459028,365121.666994578,0.0,1.0
2020-10-13,13.5,13.96,13.49,13.96,426816,11.0208702023147,11.3963961499491,11.0127065947574,11.3963961499491,522827.680049241,0.0,1.0
2020-10-14,13.21,13.72,13.18,13.54,283989,10.7841255831539,11.2004695685746,10.759634760482,11.0535246325438,347871.940202578,0.0,1.0
2020-10-15,13.65,13.66,13.01,13.02,312402,11.1433243156737,11.151487923231,10.6208534320085,10.6290170395657,382676.405998706,0.0,1.0
2020-10-16,13.54,13.69,13.29,13.52,200011,11.0535246325438,11.1759787459028,10.849434443612,11.0371974174292,245003.203053139,0.0,1.0
2020-10-19,13.41,13.75,13.37,13.71,194261,10.9473977342993,11.2249603912464,10.9147433040702,11.1923059610174,237959.748355369,0.0,1.0
2020-10-20,13.715,13.95,13.59,13.61,506990,11.196387764796,11.3882325423918,11.0943426703301,11.1106698854447,621036.712560365,0.0,1.0
2020-10-21,13.85,13.9,13.61,13.78,235373,11.3065964668191,11.3474145046055,11.1106698854447,11.2494512139183,288319.836970101,0.0,1.0
2020-10-22,14.54,14.7401,13.77,13.92,618158,11.8698853882708,12.0332391754918,11.241287606361,11.36374171972,757211.803315429,0.0,1.0
2020-10-23,14.5,15.23,14.02,14.7,351278,11.8372309580417,12.4331743097224,11.4453777952927,12.0005031091871,430297.509447484,0.0,1.0
2020-10-26,14.76,14.78,14.2,14.34,414099,12.0494847545307,12.0658119696453,11.5923227313236,11.7066132371254,507250.008155063,0.0,1.0
2020-10-27,14.27,14.68,14.26,14.6,386769,11.6494679842245,11.9841758940726,11.6413043766672,11.9188670336144,473772.161739402,0.0,1.0
2020-10-28,13.78,14.28,13.68,13.95,306630,11.2494512139183,11.6576315917818,11.1678151383455,11.3882325423918,375606.002430785,0.0,1.0
2020-10-29,14.06,14.14,13.47,13.72,303269,11.4780322255218,11.54334108598,10.9963793796429,11.2004695685746,371488.950041361,0.0,1.0
2020-10-30,14.3,14.395,14.01,14.04,348349,11.6739588068963,11.7515130786904,11.4372141877355,11.4617050104073,426709.634871873,0.0,1.0
2020-11-02,14.61,14.7,14.25,14.5,253764,11.9270306411717,12.0005031091871,11.6331407691099,11.8372309580417,310847.867465173,0.0,1.0
2020-11-03,15.09,15.24,14.85,14.99,403882,12.3188838039206,12.4413379172797,12.1229572225462,12.2372477283479,494734.707868609,0.0,1.0
2020-11-04,13.86,14.67,13.81,14.67,332623,11.3147600743764,11.9760122865153,11.2739420365901,11.9760122865153,407446.092510634,0.0,1.0
2020-11-05,14.29,14.42,13.9,13.9,455432,11.665795199339,11.7719220975835,11.3474145046055,11.3474145046055,557880.810419915,0.0,1.0
2020-11-06,14.01,14.51,13.93,14.28,311212,11.4372141877355,11.845394565599,11.3719053272773,11.6576315917818,381218.717113426,0.0,1.0
2020-11-09,16.6,17.12,15.18,15.25,795781,13.5515885450684,13.9760961380465,12.3923562719361,12.449501524837,974790.856147066,0.0,1.0
2020-11-10,17.06,17.46,16.68,16.89,574342,13.9271144927029,14.2536587949937,13.6168974055266,13.7883331642293,703539.453569783,0.0,1.0
2020-11-11,16.43,17.16,16.22,17.13,319494,13.4128072165948,14.0087505682756,13.2413714578922,13.9842597456037,391363.741775502,0.0,1.0
2020-11-12,16.04,16.23,15.74,16.06,496765,13.0944265218613,13.2495350654494,12.8495182951432,13.1107537369758,608511.612684767,0.0,1.0
2020-11-13,16.45,16.61,16.17,16.28,355673,13.4291344317094,13.5597521526257,13.2005534201058,13.2903531032358,435681.158733865,0.0,1.0
2020-11-16,17.37,17.56,16.99,17.15,506403,14.1801863269782,14.3352948705664,13.869969239802,14.0005869607183,620317.667706872,0.0,1.0
2020-11-17,17.41,17.56,16.87,17.13,599860,14.2128407572073,14.3352948705664,13.7720059491147,13.9842597456037,734797.693044165,0.0,1.0
2020-11-18,16.8,17.72,16.8,17.55,360787,13.7148606962138,14.4659125914827,13.7148606962138,14.3271312630091,441945.546094631,0.0,1.0
2020-11-19,16.88,16.96,16.5,16.82,366890,13.780169556672,13.8454784171302,13.4699524694957,13.7311879113284,449421.40766341,0.0,1.0
2020-11-20,16.775,16.92,16.415,16.51,345380,13.6944516773207,13.8128239869011,13.4005618052589,13.478116077053,423072.762350536,0.0,1.0
2020-11-23,16.855,17.28,16.81,17.12,500318,13.7597605377788,14.1067138589628,13.7230243037711,13.9760961380465,612863.855213667,0.0,1.0
2020-11-24,17.77,17.97,17.255,17.32,644476,14.506730629269,14.6700027804144,14.0863048400696,14.1393682891919,789450.001704284,0.0,1.0
2020-11-25,17.4,17.96,17.17,17.73,412715,14.20467714965,14.6618391728572,14.0169141758328,14.47407619904,505554.679233026,0.0,1.0
2020-11-27,16.99,17.87,16.81,17.32,215468,13.869969239802,14.5883667048417,13.7230243037711,14.1393682891919,263937.234229386,0.0,1.0
2020-11-30,16.05,16.715,15.98,16.58,405611,13.2903531032358,13.8410125931829,13.2323889463992,13.7292245764267,489833.227110798,0.23,1.0
2020-12-01,16.43,16.79,16.27,16.5,386694,13.6050156689199,13.9031170469364,13.4725261675792,13.6629798257564,466988.247173727,0.0,1.0
2020-12-02,16.74,16.85,16.3,16.33,460723,13.8617140777674,13.9528006099391,13.4973679490806,13.522209730582,556388.840278416,0.0,1.0
2020-12-03,16.64,16.87,16.47,16.73,356344,13.7789081394295,13.9693617976067,13.638138044255,13.8534334839336,430336.286445807,0.0,1.0
2020-12-04,17.1,17.13,16.81,16.9,242742,14.1598154557839,14.1846572372853,13.919678234604,13.9942035791081,293145.642537628,0.0,1.0
2020-12-07,17.21,17.32,16.64,16.91,698753,14.2509019879556,14.3419885201273,13.7789081394295,14.0024841729419,843844.06967107,0.0,1.0
2020-12-08,17.25,17.37,17.04,17.08,301673,14.2840243632908,14.3833914892963,14.1101318927812,14.1432542681163,364313.243778388,0.0,1.0
2020-12-09,17.37,17.56,17.21,17.48,364491,14.3833914892963,14.5407227721383,14.2509019879556,14.474478021468,440174.95280661,0.0,1.0
2020-12-10,17.42,17.46,17.11,17.12,325837,14.4247944584653,14.4579168338004,14.1680960496177,14.1763766434515,393494.725789243,0.0,1.0
2020-12-11,17.41,17.63,17.13,17.13,336258,14.4165138646315,14.5986869289749,14.1846572372853,14.1846572372853,406079.572008211,0.0,1.0
2020-12-14,17.52,17.87,17.43,17.67,379222,14.5076003968032,14.7974211809859,14.433075052299,14.6318093043101,457964.739741799,0.0,1.0
2020-12-15,17.67,17.8975,17.46,17.79,534629,14.6318093043101,14.8201928140288,14.4579168338004,14.7311764303156,645640.893311617,0.0,1.0
2020-12-16,17.4,17.7053,17.4,17.63,380921,14.4082332707977,14.6610398005433,14.4082332707977,14.5986869289749,460016.524956848,0.0,1.0
2020-12-17,17.24,17.56,17.1,17.56,389173,14.275743769457,14.5407227721383,14.1598154557839,14.5407227721383,469981.993817699,0.0,1.0
2020-12-18,17.06,17.59,16.94,17.22,1591465,14.1266930804488,14.5655645536397,14.0273259544433,14.2591825817894,1921921.34035784,0.0,1.0
2020-12-21,16.855,17.22,16.68,17.06,363301,13.956940906856,14.2591825817894,13.8120305147647,14.1266930804488,438737.857806077,0.0,1.0
2020-12-22,16.75,17.21,16.74,17.03,279897,13.8699946716012,14.2509019879556,13.8617140777674,14.1018512989474,338015.612911463,0.0,1.0
2020-12-23,17.345,17.43,16.89,16.89,392504,14.3626900047118,14.433075052299,13.9859229852743,13.9859229852743,474004.652176339,0.0,1.0
2020-12-24,17.4,17.47,17.16,17.39,206832,14.4082332707977,14.4661974276342,14.2094990187867,14.3999526769639,249779.187521493,0.0,1.0
2020-12-28,17.43,17.74,17.27,17.47,871389,14.433075052299,14.6897734611466,14.3005855509584,14.4661974276342,1052326.70203435,0.0,1.0
2020-12-29,17.28,17.68,17.21,17.56,473046,14.3088661447922,14.6400898981438,14.2509019879556,14.5407227721383,571270.623212522,0.0,1.0
2020-12-30,17.4,17.59,17.28,17.3,259242,14.4082332707977,14.5655645536397,14.3088661447922,14.3254273324598,313071.749687897,0.0,1.0
2020-12-31,17.53,17.59,17.34,17.41,434800,14.515880990637,14.5655645536397,14.3585497077949,14.4165138646315,525083.114481054,0.0,1.0
2021-01-04,17.62,17.84,17.18,17.66,545727,14.5904063351411,14.7725793994845,14.2260602064543,14.6235287104763,659043.313745176,0.0,1.0
2021-01-05,18.02,18.29,17.6,17.6,492281,14.9216300884928,15.1452061220051,14.5738451474735,14.5738451474735,594499.633578306,0.0,1.0
2021-01-06,20.04,20.5,18.64,18.73,1032156,16.5943100429187,16.9752173592731,15.4350269061879,15.509552250692,1246475.82132086,0.0,1.0
2021-01-07,20.23,20.435,20.06,20.26,394580,16.7516413257607,16.9213934993535,16.6108712305863,16.7764831072621,476511.718748701,0.0,1.0
2021-01-08,19.74,20.67,19.2423,20.29,383611,16.3458922279049,17.1159874544476,15.9337670727971,16.8013248887635,463265.084243773,0.0,1.0
2021-01-11,20.06,20.07,19.6,19.6,322326,16.6108712305863,16.6191518244201,16.2299639142319,16.2299639142319,389254.691716238,0.0,1.0
2021-01-12,20.13,20.54,19.89,20.28,331328,16.6688353874228,17.0083397346083,16.4701011354118,16.7930442949297,400125.892720283,0.0,1.0
2021-01-13,19.74,20.33,19.55,20.07,322696,16.3458922279049,16.8344472640987,16.1885609450629,16.6191518244201,389701.519573549,0.0,1.0
2021-01-14,20.365,20.46,19.8,19.96,537084,16.8634293425169,16.942094983938,16.3955757909077,16.5280652922484,648605.656527009,0.0,1.0
2021-01-15,20.33,20.495,19.84,19.88,484993,16.8344472640987,16.9710770623562,16.4286981662429,16.461820541578,585698.332432175,0.0,1.0
2021-01-19,20.51,20.6,20.05,20.45,368097,16.9834979531069,17.058023297611,16.6025906367525,16.9338143901042,444529.712951088,0.0,1.0
2021-01-20,20.455,20.72,20.23,20.42,363271,16.9379546870211,17.1573904236165,16.7516413257607,16.9089726086028,438701.628520347,0.0,1.0
2021-01-21,19.99,20.5,19.75,20.4,348608,16.5529070737497,16.9752173592731,16.3541728217387,16.8924114209352,420993.961299476,0.0,1.0
2021-01-22,20.78,20.85,19.76,19.76,484506,17.2070739866193,17.2650381434558,16.3624534155725,16.3624534155725,585110.210360529,0.0,1.0
2021-01-25,20.39,20.64,19.95,20.43,285612,16.8841308271014,17.0911456729462,16.5197846984146,16.9172532024366,344917.291842602,0.0,1.0
2021-01-26,19.99,20.84,19.91,20.57,222189,16.5529070737497,17.256757549622,16.4866623230794,17.0331815161097,268324.958885537,0.0,1.0
2021-01-27,19.07,19.88,18.9525,19.48,392833,15.7910924410409,16.461820541578,15.6937954634938,16.1305967882264,474401.966676486,0.0,1.0
2021-01-28,19.31,19.415,18.97,19.03,515093,15.9898266930519,16.0767729283067,15.708286502703,15.7579700657057,622048.382445699,0.0,1.0
2021-01-29,18.32,19.61,18.11,19.61,518881,15.1700479035065,16.2382445080657,14.9961554329969,16.2382445080657,626622.933590259,0.0,1.0
2021-02-01,19.48,19.59,18.83,19.21,451088,16.1305967882264,16.2216833203981,15.5923581890299,15.907020754714,544753.201345514,0.0,1.0
2021-02-02,19.92,20.1,19.5,19.85,364188,16.4949429169132,16.6439936059215,16.1471579758939,16.4369787600767,439809.03702076,0.0,1.0
2021-02-03,19.82,20.16,19.5,20.05,452063,16.4121369785753,16.6936771689242,16.1471579758939,16.6025906367525,545930.653131667,0.0,1.0
2021-02-04,20.63,20.72,19.75,19.89,310883,17.0828650791124,17.1573904236165,16.3541728217387,16.4701011354118,375435.634496812,0.0,1.0
2021-02-05,20.65,20.88,20.36,20.72,275845,17.09942626678,17.2898799249572,16.8592890456,17.1573904236165,333122.244052499,0.0,1.0
2021-02-08,21.29,21.3,20.715,20.84,335979,17.6293842721427,17.6376648659765,17.1532501266996,17.256757549622,405742.639650943,0.0,1.0
2021-02-09,21.79,21.87,21.185,21.22,386116,18.0434139638323,18.1096587145026,17.5424380368879,17.5714201153061,466290.229602039,0.0,1.0
2021-02-10,21.67,22.15,21.605,21.79,314713,17.9440468378268,18.3415153418488,17.8902229779071,18.0434139638323,380060.906641389,0.0,1.0
2021-02-11,21.48,21.87,21.2,21.65,335068,17.7867155549847,18.1096587145026,17.5548589276385,17.9274856501592,404642.477007678,0.0,1.0
2021-02-12,21.52,21.66,21.25,21.62,315749,17.8198379303199,17.935766243993,17.5962618968075,17.9026438686578,381312.024641855,0.0,1.0
2021-02-16,21.65,21.85,21.48,21.8,441857,17.9274856501592,18.093097526835,17.7867155549847,18.051694557666,533605.450127082,0.0,1.0
2021-02-17,21.505,21.82,21.35,21.51,354881,17.8074170395692,18.0682557453336,17.6790678351454,17.8115573364861,428569.50494515,0.0,1.0
2021-02-18,21.43,21.79,21.35,21.42,313655,17.7453125858158,18.0434139638323,17.6790678351454,17.737031991982,378783.220498056,0.0,1.0
2021-02-19,21.97,21.98,21.54,21.54,367179,18.1924646528405,18.2007452466743,17.8363991179875,17.8363991179875,443421.096807818,0.0,1.0
2021-02-22,22.705,22.91,21.87,21.96,384034,18.8010882996242,18.9708404732169,18.1096587145026,18.1841840590067,463775.917172533,0.0,1.0
2021-02-23,23.19,23.59,22.65,22.81,426985,19.2026971005631,19.5339208539148,18.7555450335384,18.888034534879,515645.385548973,0.0,1.0
2021-02-24,23.69,24.0,23.39,23.41,422271,19.6167267922527,19.8734252011002,19.3683089772389,19.3848701649065,509952.557118283,0.0,1.0
2021-02-25,23.2,23.99,23.11,23.99,391290,19.2109776943969,19.8651446072664,19.1364523498928,19.8651446072664,472538.573747222,0.0,1.0
2021-02-26,22.43,22.93,22.16,22.8,443586,18.7638256273721,19.1821008308356,18.5379570175019,19.0733492779351,530256.1523214,0.23,1.0
2021-03-01,22.985,23.13,22.63,23.06,297222,19.2281111032166,19.349410912221,18.9311357087575,19.2908523837361,355294.788621081,0.0,1.0
2021-03-02,22.67,23.07,22.52,22.98,220770,18.9645977250346,19.2992178878054,18.8391151639956,19.223928351182,263905.197071132,0.0,1.0
2021-03-03,22.71,23.53,22.3,22.3,852490,18.9980597413117,19.6840310749918,18.6550740744716,18.6550740744716,1019053.95412044,0.0,1.0
2021-03-04,23.02,23.53,22.73,22.84,629862,19.2573903674591,19.6840310749918,19.0147907494502,19.1068112942122,752927.731293278,0.0,1.0
2021-03-05,24.06,24.18,23.26,23.59,437427,20.1274027906631,20.2277888394944,19.4581624651215,19.7342240994074,522893.77469418,0.0,1.0
2021-03-08,25.29,25.48,24.41,24.64,429955,21.1563597911833,21.3153043684994,20.4201954330876,20.6126020266808,513961.856260898,0.0,1.0
2021-03-09,24.63,25.0,24.24,24.98,539882,20.6042365226115,20.9137601731745,20.27798186391,20.8970291650359,645366.968361448,0.0,1.0
2021-03-10,25.13,25.27,24.49,24.63,418636,21.022511726075,21.1396287830448,20.4871194656417,20.6042365226115,500431.290850524,0.0,1.0
2021-03-11,25.49,25.79,24.92,25.79,337646,21.3236698725687,21.5746349946468,20.8468361406203,21.5746349946468,403617.041130042,0.0,1.0
2021-03-12,26.4,26.55,25.7625,25.86,466713,22.0849307428722,22.2104133039113,21.5516298584563,21.6331935231317,557901.826519271,0.0,1.0
2021-03-15,25.53,26.62,25.14,26.17,382823,21.3571318888458,22.2689718323962,21.0308772301443,21.892524149279,457620.959633835,0.0,1.0
2021-03-16,24.85,25.475,24.53,25.26,321023,20.7882776121354,21.3111216164648,20.5205814819188,21.1312632789755,383746.152463496,0.0,1.0
2021-03-17,24.88,25.4,24.68,25.14,297347,20.8133741243432,21.2483803359453,20.6460640429578,21.0308772301443,355444.211774743,0.0,1.0
2021-03-18,25.04,26.05,24.86,25.15,354905,20.9472221894516,21.7921381004478,20.7966431162047,21.0392427342135,424248.194802418,0.0,1.0
2021-03-19,25.16,25.19,24.0,24.19,1786167,21.0476082382828,21.0727047504906,20.0772097662475,20.2361543435636,2135157.64885153,0.0,1.0
2021-03-22,24.14,24.74,23.83,24.74,433905,20.1943268232173,20.6962570673735,19.9349961970699,20.6962570673735,518683.627916607,0.0,1.0
2021-03-23,23.27,23.96,23.18,23.75,404221,19.4665279691908,20.0437477499704,19.3912384325674,19.8680721645158,483199.812770259,0.0,1.0
2021-03-24,23.26,24.47,23.22,23.64,390580,19.4581624651215,20.4703884575032,19.4247004488445,19.7760516197538,466893.562857467,0.0,1.0
2021-03-25,23.94,24.09,22.92,23.26,371680,20.0270167418319,20.1524993028709,19.1737353267664,19.4581624651215,444300.782023818,0.0,1.0
2021-03-26,24.89,24.92,24.15,24.37,319298,20.8217396284125,20.8468361406203,20.2026923272865,20.3867334168105,381684.112942965,0.0,1.0
2021-03-29,23.9,24.72,23.86,24.45,325804,19.9935547255548,20.6795260592349,19.9600927092777,20.4536574493646,389461.289244748,0.0,1.0
2021-03-30,24.35,24.75,24.22,24.22,487674,20.3700024086719,20.7046225714427,20.2612508557714,20.2612508557714,582958.296310493,0.0,1.0
2021-03-31,24.0,24.47,23.8,24.24,485799,20.0772097662475,20.4703884575032,19.9098996848621,20.27798186391,580716.949005566,0.0,1.0
2021-04-01,23.94,24.02,23.575,23.93,281555,20.0270167418319,20.093940774386,19.7216758433035,20.0186512377626,336566.688233739,0.0,1.0
2021-04-05,24.3,24.52,23.96,24.18,432187,20.3281748883256,20.5122159778495,20.0437477499704,20.2277888394944,516629.956092681,0.0,1.0
2021-04-06,24.215,24.47,23.94,24.38,354032,20.2570681037368,20.4703884575032,20.0270167418319,20.3950989208798,423204.623497246,0.0,1.0
2021-04-07,24.155,24.46,23.98,24.33,430541,20.2068750793212,20.4620229534339,20.060478758109,20.3532714005334,514662.352005264,0.0,1.0
2021-04-08,24.305,24.35,23.64,24.16,419716,20.3323576403602,20.3700024086719,19.7760516197538,20.2110578313558,501722.306898163,0.0,1.0
2021-04-09,24.68,24.73,24.37,24.41,287635,20.6460640429578,20.6878915633042,20.3867334168105,20.4201954330876,343834.630427844,0.0,1.0
2021-04-12,24.94,25.21,24.635,24.79,421455,20.8635671487589,21.0894357586291,20.6084192746461,20.7380845877198,503801.081811902,0.0,1.0
2021-04-13,24.18,24.875,24.07,24.78,292793,20.2277888394944,20.8091913723086,20.1357682947324,20.7297190836505,350000.427440539,0.0,1.0
2021-04-14,24.48,24.715,24.14,24.15,157588,20.4787539615724,20.6753433072003,20.1943268232173,20.2026923272865,188378.367513909,0.0,1.0
2021-04-15,24.46,24.47,23.79,24.47,190720,20.4620229534339,20.4703884575032,19.9015341807928,20.4703884575032,227983.870930862,0.0,1.0
2021-04-16,24.53,24.88,24.32,24.79,221943,20.5205814819188,20.8133741243432,20.3449058964641,20.7380845877198,265307.383945093,0.0,1.0
2021-04-19,24.29,24.7,24.05,24.45,182709,20.3198093842563,20.6627950510964,20.1190372865938,20.4536574493646,218407.639858991,0.0,1.0
2021-04-20,23.35,24.19,23.27,24.19,316849,19.533452001745,20.2361543435636,19.4665279691908,20.2361543435636,378756.614516424,0.0,1.0
2021-04-21,23.98,24.02,23.25,23.27,254777,20.060478758109,20.093940774386,19.4497969610523,19.4665279691908,304556.662563716,0.0,1.0
2021-04-22,23.645,24.21,23.64,23.85,261117,19.7802343717884,20.2528853517022,19.7760516197538,19.9517272052085,312135.404917438,0.0,1.0
2021-04-23,24.97,25.1,23.22,23.22,520253,20.8886636609667,20.9974152138672,19.4247004488445,19.4247004488445,621902.751695644,0.0,1.0
2021-04-26,24.54,25.69,24.45,25.25,286643,20.5289469859881,21.4909799539541,20.4536574493646,21.1228977749062,342648.808280384,0.0,1.0
2021-04-27,24.66,24.87,24.29,24.73,255425,20.6293330348193,20.805008620274,20.3198093842563,20.6878915633042,305331.272192299,0.0,1.0
2021-04-28,24.75,24.91,24.52,24.83,235224,20.7046225714427,20.838470636551,20.5122159778495,20.7715466039969,281183.295175341,0.0,1.0
2021-04-29,24.9,25.35,24.8,24.98,274891,20.8301051324818,21.2065528155989,20.7464500917891,20.8970291650359,328600.641065727,0.0,1.0
2021-04-30,24.51,25.03,24.47,24.64,459300,20.5038504737803,20.9388566853823,20.4703884575032,20.6126020266808,549040.435814516,0.0,1.0
2021-05-03,25.03,25.16,24.69,24.74,535253,20.9388566853823,21.0476082382828,20.6544295470271,20.6962570673735,639833.530135048,0.0,1.0
2021-05-04,25.1,25.27,24.54,24.95,272089,20.9974152138672,21.1396287830448,20.5289469859881,20.8719326528281,325251.171653246,0.0,1.0
2021-05-05,25.1,25.25,24.75,25.12,181989,20.9974152138672,21.1228977749062,20.7046225714427,21.0141462220057,217546.962493899,0.0,1.0
2021-05-06,25.45,25.49,24.91,24.93,200945,21.2902078562916,21.3236698725687,20.838470636551,20.8552016446896,240206.684900388,0.0,1.0
2021-05-07,25.31,25.339,24.95,25.01,157798,21.1730907993218,21.1973507611227,20.8719326528281,20.9221256772437,188629.39841206,0.0,1.0
2021-05-10,24.97,25.68,24.97,25.32,461167,20.8886636609667,21.4826144498848,20.8886636609667,21.1814563033911,551272.220037607,0.0,1.0
2021-05-11,24.78,25.13,24.63,24.63,248540,20.7297190836505,21.022511726075,20.6042365226115,20.6042365226115,297101.044888614,0.0,1.0
2021-05-12,24.47,25.15,24.42,25.02,363834,20.4703884575032,21.0392427342135,20.4285609371568,20.930491181313,434921.789514781,0.0,1.0
2021-05-13,25.46,25.62,24.34,24.34,314510,21.2985733603609,21.4324214254692,20.3616369046027,20.3616369046027,375960.608465107,0.0,1.0
2021-05-14,25.63,25.7777,25.38,25.73,251477,21.4407869295385,21.5643454246416,21.2316493278067,21.5244419702312,300611.891307048,0.0,1.0
2021-05-17,25.77,25.8,25.31,25.45,171417,21.5579039865083,21.5830004987161,21.1730907993218,21.2902078562916,204909.349849808,0.0,1.0
2021-05-18,25.26,25.9,25.24,25.64,175510,21.1312632789755,21.6666555394088,21.1145322708369,21.4491524336077,209802.061593307,0.0,1.0
2021-05-19,25.42,25.45,24.7,24.94,500034,21.2651113440838,21.2902078562916,20.6627950510964,20.8635671487589,597733.25774456,0.0,1.0
2021-05-20,25.55,25.63,25.04,25.27,289222,21.3738628969843,21.4407869295385,20.9472221894516,21.1396287830448,345731.706786733,0.0,1.0
2021-05-21,26.02,26.17,25.05,25.82,205199,21.76704158824,21.892524149279,20.9555876935208,21.5997315068546,245291.853665802,0.0,1.0
2021-05-24,25.4,26.01,25.27,26.01,322946,21.2483803359453,21.7586760841707,21.1396287830448,21.7586760841707,386044.878259427,0.0,1.0
2021-05-25,24.59,25.72,24.53,25.37,464583,20.5707745063344,21.5160764661619,20.5205814819188,21.2232838237375,555355.655980875,0.0,1.0
2021-05-26,25.02,25.09,24.59,24.59,237648,20.930491181313,20.9890497097979,20.5707745063344,20.5707745063344,284080.908971148,0.0,1.0
2021-05-27,25.55,25.6,25.28,25.42,359937,21.3738628969843,21.4156904173307,21.147994287114,21.2651113440838,430263.373276224,0.0,1.0
2021-05-28,25.47,25.5,24.97,25.28,231897,21.4993454580234,21.5246685975499,21.0772931325812,21.3389655743553,274725.414386779,0.23,1.0
2021-06-01,25.6,25.76,24.985,25.53,450081,21.6090790626383,21.7441358067798,21.0899547023445,21.5499917370764,533205.212799719,0.0,1.0
2021-06-02,25.48,25.69,25.42,25.63,340884,21.5077865045322,21.6850484812179,21.4571402254791,21.6344022021648,403840.921434184,0.0,1.0
2021-06-03,25.58,25.64,25.37,25.54,264281,21.5921969696206,21.6428432486737,21.4149349929349,21.5584327835853,313090.325616772,0.0,1.0
2021-06-04,25.62,25.71,25.37,25.47,227329,21.625961155656,21.7019305742356,21.4149349929349,21.4993454580234,269313.763123854,0.0,1.0
2021-06-07,25.7,25.8,25.5,25.8,237016,21.6934895277268,21.7778999928152,21.5246685975499,21.7778999928152,280789.828312987,0.0,1.0
2021-06-08,25.73,25.9,25.21,25.21,329067,21.7188126672533,21.8623104579036,21.2798782487934,21.2798782487934,389841.472446881,0.0,1.0
2021-06-09,25.4,25.57,25.23,25.46,419613,21.4402581324615,21.5837559231118,21.2967603418111,21.4909044115145,497110.162300847,0.0,1.0
2021-06-10,25.18,25.79,25.13,25.75,461551,21.2545551092669,21.7694589463063,21.2123498767227,21.735694760271,546793.575318494,0.0,1.0
2021-06-11,25.32,25.45,25.12,25.32,288679,21.3727297603907,21.4824633650057,21.2039088302139,21.3727297603907,341994.324634477,0.0,1.0
2021-06-14,24.91,25.47,24.62,25.28,354076,21.0266468535281,21.4993454580234,20.7818565047717,21.3389655743553,419469.31536162,0.0,1.0
2021-06-15,25.48,25.66,24.93,25.03,407236,21.5077865045322,21.6597253416914,21.0435289465458,21.1279394116343,482447.288465201,0.0,1.0
2021-06-16,26.0,26.19,25.04,25.3,335731,21.946720922992,22.1071008066601,21.1363804581431,21.355847667373,397736.228142185,0.0,1.0
2021-06-17,24.49,26.22,24.4,25.0149,509927,20.6721229001567,22.1324239461866,20.5961534815771,21.1151934314059,604104.004717645,0.0,1.0
2021-06-18,23.59,24.46,23.55,24.28,842126,19.9124287143609,20.6467997606302,19.8786645283255,20.494860923471,997655.917566337,0.0,1.0
2021-06-21,24.54,24.705,23.88,23.88,345058,20.714328132701,20.8536054000969,20.1572190631173,20.1572190631173,408785.80592881,0.0,1.0
2021-06-22,24.39,24.67,23.895,23.895,284323,20.5877124350683,20.8240617373159,20.1698806328806,20.1698806328806,336833.827064138,0.0,1.0
2021-06-23,24.19,24.525,24.05,24.52,462454,20.4188915048914,20.7016665629377,20.3007168537676,20.6974460396833,547863.34788645,0.0,1.0
2021-06-24,24.81,24.84,24.11,24.31,241580,20.9422363884397,20.9675595279662,20.3513631328207,20.5201840629976,286196.740826998,0.0,1.0
2021-06-25,24.9,25.09,24.77,24.92,832034,21.0182058070193,21.1785856906873,20.9084722024043,21.035087900037,985700.054049384,0.0,1.0
2021-06-28,23.9,24.75,23.72,24.74,332722,20.174101156135,20.8915901093867,20.0221623189758,20.8831490628778,394171.50426956,0.0,1.0
2021-06-29,23.68,24.29,23.64,24.18,175292,19.9883981329404,20.5033019699799,19.9546339469051,20.4104504583826,207666.19377865,0.0,1.0
2021-06-30,23.63,23.95,23.51,23.53,360886,19.9461929003962,20.2163063886792,19.8449003422901,19.8617824353078,427537.035392384,0.0,1.0
2021-07-01,23.79,24.03,23.57,23.86,344913,20.0812496445377,20.28383476075,19.8955466213432,20.1403369700996,408614.026280579,0.0,1.0
2021-07-02,23.22,23.79,23.13,23.79,289176,19.6001099935337,20.0812496445377,19.5241405749541,20.0812496445377,342583.114187382,0.0,1.0
2021-07-06,23.15,23.94,22.67,23.22,955535,19.5410226679718,20.2078653421704,19.1358524355473,19.6001099935337,1132010.11154121,0.0,1.0
2021-07-07,22.83,23.34,22.57,23.0,480170,19.2709091796888,19.7014025516398,19.0514419704589,19.4144069703391,568851.266838726,0.0,1.0
2021-07-08,22.28,22.63,22.01,22.4,508763,18.8066516217024,19.1020882495119,18.5787433659636,18.9079441798085,602725.028782871,0.0,1.0
2021-07-09,23.19,23.24,22.6,22.83,352571,19.5747868540071,19.6169920865513,19.0767651099854,19.2709091796888,417686.361081694,0.0,1.0
2021-07-12,23.3,23.4,22.65,22.95,397008,19.6676383656044,19.7520488306928,19.1189703425296,19.3722017377949,470330.307485076,0.0,1.0
2021-07-13,22.53,23.28,22.495,23.23,320447,19.0176777844235,19.6507562725867,18.9881341216425,19.6085510400425,379629.468531289,0.0,1.0
2021-07-14,22.57,22.74,22.39,22.58,304542,19.0514419704589,19.1949397611092,18.8995031332997,19.0598830169677,360787.018151069,0.0,1.0
2021-07-15,22.86,22.97,22.19,22.29,272540,19.2962323192153,19.3890838308126,18.7306822031228,18.8150926682113,322874.657442628,0.0,1.0
2021-07-16,22.34,23.26,22.25,23.09,280840,18.8572979007555,19.633874179569,18.7813284821759,19.4903763889187,332707.561444879,0.0,1.0
2021-07-19,21.48,21.97,21.25,21.83,327145,18.131367900995,18.5449791799283,17.9372238312916,18.4268045288045,387564.503592383,0.0,1.0
2021-07-20,21.92,22.57,21.51,21.51,412465,18.5027739473841,19.0514419704589,18.1566910405215,18.1566910405215,488642.017986619,0.0,1.0
2021-07-21,22.35,22.5,22.16,22.22,253108,18.8657389472643,18.992354644897,18.7053590635963,18.7560053426494,299853.815205066,0.0,1.0
2021-07-22,21.69,22.27,21.59,22.24,209888,18.3086298776807,18.7982105751936,18.2242194125922,18.772887435667,248651.633159603,0.0,1.0
2021-07-23,22.35,22.48,21.85,22.32,572543,18.8657389472643,18.9754725518793,18.4436866218222,18.8404158077378,678284.380260418,0.0,1.0
2021-07-26,22.26,22.82,22.14,22.44,228310,18.7897695286847,19.2624681331799,18.6884769705786,18.9417083658439,270475.941295686,0.0,1.0
2021-07-27,22.36,22.48,21.83,21.97,275637,18.8741799937732,18.9754725518793,18.4268045288045,18.5449791799283,326543.633791419,0.0,1.0
2021-07-28,22.59,22.78,22.07,22.45,312700,19.0683240634765,19.2287039471446,18.6293896450167,18.9501494123527,370451.696566779,0.0,1.0
2021-07-29,22.79,23.09,22.52,22.805,304416,19.2371449936534,19.4903763889187,19.0092367379146,19.2498065634167,360637.747560193,0.0,1.0
2021-07-30,22.5,23.1,22.44,22.69,419084,18.992354644897,19.4988174354275,18.9417083658439,19.152734528565,496483.462756607,0.0,1.0
2021-08-02,22.22,23.08,22.2,22.59,383965,18.7560053426494,19.4819353424099,18.7391232496317,19.0683240634765,454878.431954789,0.0,1.0
2021-08-03,22.63,22.69,22.02,22.37,384002,19.1020882495119,19.152734528565,18.5871844124725,18.882621040282,454922.26538227,0.0,1.0
2021-08-04,22.31,22.57,22.25,22.26,238124,18.8319747612289,19.0514419704589,18.7813284821759,18.7897695286847,282102.461762928,0.0,1.0
2021-08-05,22.82,22.83,22.47,22.48,271283,19.2624681331799,19.2709091796888,18.9670315053704,18.9754725518793,321385.50559554,0.0,1.0
2021-08-06,23.31,23.5,23.13,23.13,465194,19.6760794121132,19.8364592957813,19.5241405749541,19.5241405749541,551109.390894423,0.0,1.0
2021-08-09,23.18,23.5,22.92,23.16,288094,19.5663458074983,19.8364592957813,19.3468785982684,19.5494637144806,341301.282605402,0.0,1.0
2021-08-10,23.43,23.508,22.3543,23.08,237893,19.7773719702194,19.8432121329883,18.8693685972631,19.4819353424099,281828.799012985,0.0,1.0
2021-08-11,23.67,23.67,23.19,23.45,322816,19.9799570864316,19.9799570864316,19.5747868540071,19.7942540632371,382435.992577234,0.0,1.0
2021-08-12,23.51,23.77,23.49,23.7,227009,19.8449003422901,20.06436755152,19.8280182492724,20.0052802259581,268934.663210514,0.0,1.0
2021-08-13,23.49,23.58,23.34,23.57,151845,19.8280182492724,19.903987667852,19.7014025516398,19.8955466213432,179888.832315902,0.0,1.0
2021-08-16,23.39,23.49,23.07,23.25,192858,19.743607784184,19.8280182492724,19.473494295901,19.6254331330602,228476.409646548,0.0,1.0
2021-08-17,23.27,23.4,22.945,23.16,317298,19.6423152260779,19.7520488306928,19.3679812145405,19.5494637144806,375898.888446579,0.0,1.0
2021-08-18,23.11,23.5,22.97,23.18,248501,19.5072584819364,19.8364592957813,19.3890838308126,19.5663458074983,294395.961140201,0.0,1.0
2021-08-19,22.94,23.09,22.73,22.85,290660,19.3637606912861,19.4903763889187,19.1864987146004,19.2877912727065,344341.190035495,0.0,1.0
2021-08-20,23.38,23.42,22.78,22.84,312212,19.7351667376752,19.7689309237105,19.2287039471446,19.2793502261976,369873.569198934,0.0,1.0
2021-08-23,23.51,23.65,23.0,23.52,256710,19.8449003422901,19.9630749934139,19.4144069703391,19.853341388799,304121.058604597,0.0,1.0
2021-08-24,23.64,23.77,23.47,23.52,205438,19.9546339469051,20.06436755152,19.8111361562547,19.853341388799,243379.77498972,0.0,1.0
2021-08-25,23.71,24.02,23.63,23.67,379312,20.013721272467,20.2753937142411,19.9461929003962,19.9799570864316,449366.082277382,0.0,1.0
2021-08-26,23.37,23.84,23.36,23.73,282911,19.7267256911663,20.1234548770819,19.7182846446575,20.0306033654847,335161.048696526,0.0,1.0
2021-08-27,24.06,24.115,23.41,23.41,302471,20.3091579002765,20.3555836560751,19.7604898772017,19.7604898772017,358333.530899423,0.0,1.0
2021-08-30,23.48,24.14,23.43,24.07,333299,19.8195772027636,20.3766862723472,19.7773719702194,20.3175989467853,394855.068800801,0.0,1.0
2021-08-31,23.51,23.635,23.19,23.37,325210,20.0390444119935,20.145589735324,19.7662883842675,19.9197136498634,381539.505717349,0.23,1.0
2021-09-01,23.39,23.6,23.16,23.6,421675,19.9367609015963,20.1157570447914,19.7407175066682,20.1157570447914,494713.173252245,0.0,1.0
2021-09-02,23.39,23.645,23.29,23.36,310490,19.9367609015963,20.1541133611904,19.8515246429319,19.9111900239969,364269.859875709,0.0,1.0
2021-09-03,23.33,23.56,23.21,23.47,286413,19.8856191463976,20.0816625413257,19.7833356360004,20.0049499085278,336022.491470198,0.0,1.0
2021-09-07,23.22,23.56,23.19,23.39,273156,19.7918592618668,20.0816625413257,19.7662883842675,19.9367609015963,320469.251325999,0.0,1.0
2021-09-08,22.72,23.16,22.59,23.06,319900,19.365677968545,19.7407175066682,19.2548708322813,19.6554812480038,375309.76255029,0.0,1.0
2021-09-09,22.75,22.99,22.6,22.69,367178,19.3912488461443,19.5958158669388,19.2633944581477,19.3401070909457,430776.767720195,0.0,1.0
2021-09-10,22.27,22.87,22.25,22.86,325942,18.9821148045553,19.4935323565415,18.9650675528224,19.4850087306751,382398.295170887,0.0,1.0
2021-09-13,22.68,22.72,22.265,22.47,355772,19.3315834650792,19.365677968545,18.9778529916221,19.152587321884,417395.138612198,0.0,1.0
2021-09-14,22.21,22.79,22.12,22.76,332914,18.9309730493567,19.42534334961,18.8542604165588,19.3997724720107,390577.912752945,0.0,1.0
2021-09-15,22.36,22.7636,22.205,22.29,522650,19.0588274373532,19.4028409773226,18.9267112364235,18.9991620562882,613178.016245419,0.0,1.0
2021-09-16,22.2,22.65,22.0,22.49,437394,18.9224494234902,19.3060125874799,18.7519769061615,19.1696345736169,513154.855520231,0.0,1.0
2021-09-17,22.62,22.67,22.23,22.34,1915657,19.2804417098806,19.3230598392128,18.9480203010896,19.0417801856204,2247467.25163427,0.0,1.0
2021-09-20,21.79,22.37,21.45,22.02,478768,18.5729807629663,19.0673510632197,18.2831774835075,18.7690241578944,561695.230999305,0.0,1.0
2021-09-21,21.61,22.01,21.59,21.97,414165,18.4195554973705,18.7605005320279,18.4025082456376,18.7264060285622,485902.368886029,0.0,1.0
2021-09-22,22.04,22.26,21.82,21.82,332201,18.7860714096273,18.9735911786889,18.5985516405656,18.5985516405656,389741.41428249,0.0,1.0
2021-09-23,22.67,22.89,22.105,22.29,369548,19.3230598392128,19.5105796082744,18.8414749777591,18.9991620562882,433557.27455747,0.0,1.0
2021-09-24,22.94,23.29,22.53,22.53,324308,19.5531977376066,19.8515246429319,19.2037290770827,19.2037290770827,380481.270625694,0.0,1.0
2021-09-27,23.72,23.96,23.21,23.21,297895,20.2180405551887,20.4226075759832,19.7833356360004,19.7833356360004,349493.28451053,0.0,1.0
2021-09-28,23.41,23.83,23.33,23.83,206694,19.9538081533291,20.3118004397195,19.8856191463976,20.3118004397195,242495.392499437,0.0,1.0
2021-09-29,23.62,23.7,23.23,23.37,210617,20.1328042965243,20.2009933034558,19.8003828877333,19.9197136498634,247097.89390139,0.0,1.0
2021-09-30,23.41,23.83,23.39,23.83,233108,19.9538081533291,20.3118004397195,19.9367609015963,20.3118004397195,273484.551824236,0.0,1.0
2021-10-01,23.81,24.01,23.44,23.48,367452,20.2947531879866,20.4652257053154,19.9793790309284,20.0134735343942,431098.227160454,0.0,1.0
2021-10-04,23.92,24.15,23.71,23.85,196904,20.3885130725174,20.5845564674455,20.2095169293222,20.3288476914524,231009.670163184,0.0,1.0
2021-10-05,23.93,24.19,23.72,24.06,413651,20.3970366983839,20.6186509709112,20.2180405551887,20.5078438346475,485299.339133135,0.0,1.0
2021-10-06,23.79,23.84,23.24,23.74,220060,20.2777059362537,20.3203240655859,19.8089065135997,20.2350878069216,258176.512493958,0.0,1.0
2021-10-07,23.99,24.12,23.84,24.03,288965,20.4481784535825,20.5589855898462,20.3203240655859,20.4822729570482,339016.522461221,0.0,1.0
2021-10-08,24.05,24.17,23.8,23.96,173542,20.4993202087811,20.6016037191783,20.2862295621202,20.4226075759832,203601.146647398,0.0,1.0
2021-10-11,23.72,24.31,23.71,24.31,142562,20.2180405551887,20.7209344813085,20.2095169293222,20.7209344813085,167255.112124709,0.0,1.0
2021-10-12,23.71,23.79,23.47,23.66,107830,20.2095169293222,20.2777059362537,20.0049499085278,20.1668987999901,126507.195047821,0.0,1.0
2021-10-13,23.33,23.74,23.08,23.74,177224,19.8856191463976,20.2350878069216,19.6725284997367,20.2350878069216,207920.904527079,0.0,1.0
2021-10-14,23.74,23.77,23.4,23.63,164811,20.2350878069216,20.2606586845209,19.9452845274627,20.1413279223907,193357.853315648,0.0,1.0
2021-10-15,23.57,24.25,23.56,24.25,351486,20.0901861671921,20.6697927261098,20.0816625413257,20.6697927261098,412366.762112383,0.0,1.0
2021-10-18,23.54,23.75,23.39,23.39,203348,20.0646152895928,20.243611432788,19.9367609015963,19.9367609015963,238569.833057444,0.0,1.0
2021-10-19,23.56,23.68,23.34,23.68,139769,20.0816625413257,20.1839460517229,19.8941427722641,20.1839460517229,163978.337611414,0.0,1.0
2021-10-20,24.14,24.16,23.47,23.47,170734,20.576032841579,20.5930800933119,20.0049499085278,20.0049499085278,200306.773989563,0.0,1.0
2021-10-21,24.01,24.21,23.77,24.04,312964,20.4652257053154,20.6356982226441,20.2606586845209,20.4907965829147,367172.380515126,0.0,1.0
2021-10-22,24.62,24.82,24.15,24.5,422243,20.985166883168,21.1556394004968,20.5845564674455,20.8828833727708,495379.556325484,0.0,1.0
2021-10-25,24.84,25.06,24.74,24.9,283414,21.1726866522296,21.3602064212912,21.0874503935653,21.2238284074283,332504.035771891,0.0,1.0
2021-10-26,24.55,24.85,24.52,24.76,292954,20.925501502103,21.1812102780961,20.8999306245036,21.1044976452981,343696.455699148,0.0,1.0
2021-10-27,23.65,24.475,23.64,24.34,277946,20.1583751741236,20.8615743081047,20.1498515482572,20.7465053589078,326088.925482348,0.0,1.0
2021-10-28,23.91,24.26,23.79,23.82,223008,20.379989446651,20.6783163519763,20.2777059362537,20.303276813853,261635.134500829,0.0,1.0
2021-10-29,23.78,24.01,23.69,23.91,236669,20.2691823103873,20.4652257053154,20.1924696775894,20.379989446651,277662.351337964,0.0,1.0
2021-11-01,24.59,24.62,23.78,23.95,273672,20.9595960055687,20.985166883168,20.2691823103873,20.4140839501167,321074.627498165,0.0,1.0
2021-11-02,24.15,24.62,24.09,24.62,173922,20.5845564674455,20.985166883168,20.5334147122468,20.985166883168,204046.96630907,0.0,1.0
2021-11-03,24.84,25.05,24.015,24.07,235750,21.1726866522296,21.3516827954248,20.4694875182486,20.516367460514,276584.171682498,0.0,1.0
2021-11-04,24.44,24.82,24.09,24.82,350458,20.8317416175721,21.1556394004968,20.5334147122468,21.1556394004968,411160.702606595,0.0,1.0
2021-11-05,25.17,25.22,24.63,24.76,317496,21.4539663058221,21.4965844351542,20.9936905090345,21.1044976452981,372489.366585391,0.0,1.0
2021-11-08,25.61,25.62,25.26,25.27,389741,21.8290058439453,21.8375294698117,21.53067893862,21.5392025644864,457247.896736832,0.0,1.0
2021-11-09,25.56,25.67,25.19,25.51,519744,21.7863877146131,21.8801475991439,21.4710135575549,21.7437695852809,609768.669043257,0.0,1.0
2021-11-10,25.79,25.91,25.455,25.6,307779,21.9824311095411,22.0847146199384,21.6968896430155,21.8204822180788,361089.288552566,0.0,1.0
2021-11-11,25.64,25.86,25.58,25.86,211216,21.8545767215446,22.0420964906062,21.803434966346,22.0420964906062,247800.646473342,0.0,1.0
2021-11-12,25.31,25.748,25.17,25.68,154913,21.5732970679522,21.9466318809021,21.4539663058221,21.8886712250103,181745.424338709,0.0,1.0
2021-11-15,25.31,25.53,25.19,25.5,212077,21.5732970679522,21.7608168370138,21.4710135575549,21.7352459594145,248810.779969921,0.0,1.0
2021-11-16,25.28,25.42,25.02,25.24,193247,21.5477261903529,21.667056952483,21.3261119178255,21.5136316868871,226719.242524401,0.0,1.0
2021-11-17,24.85,25.605,24.59,25.605,411671,21.1812102780961,21.8247440310121,20.9595960055687,21.8247440310121,482976.384053893,0.0,1.0
2021-11-18,24.96,24.97,24.66,24.83,222204,21.2749701626269,21.2834937884933,21.0192613866338,21.1641630263632,260691.8739535,0.0,1.0
2021-11-19,24.81,24.9,24.38,24.63,274502,21.1471157746303,21.2238284074283,20.7805998623735,20.9936905090345,322048.391496029,0.0,1.0
2021-11-22,25.27,25.78,24.93,25.14,247181,21.5392025644864,21.9739074836747,21.2493992850276,21.4283954282227,289995.131031395,0.0,1.0
2021-11-23,25.5,25.65,25.37,25.43,211298,21.7352459594145,21.863100347411,21.6244388231508,21.6755805783494,247896.849663492,0.0,1.0
2021-11-24,25.21,25.5,25.12,25.38,126402,21.4880608092878,21.7352459594145,21.4113481764899,21.6329624490172,148296.044407258,0.0,1.0
2021-11-26,23.88,25.27,23.3,24.25,316280,20.3544185690517,21.5392025644864,19.8600482687983,20.6697927261098,371062.743668039,0.0,1.0
2021-11-29,23.52,24.365,23.48,24.32,326063,20.0475680378599,20.7678144235739,20.0134735343942,20.7294581071749,382540.253536841,0.0,1.0
2021-11-30,23.0,23.27,22.63,22.95,368050,19.8003828877333,20.032822165111,19.4818549891045,19.7573385771078,427524.560913633,0.23,1.0
2021-12-01,22.89,23.865,22.87,23.63,277730,19.7056854043571,20.5450494615545,19.6884676801069,20.3427412016147,322609.418020769,0.0,1.0
2021-12-02,23.72,23.93,23.05,23.05,271862,20.4202209607406,20.6010070653677,19.8434271983588,19.8434271983588,315793.186195088,0.0,1.0
2021-12-03,23.2,23.91,23.035,23.81,299042,19.9725601302353,20.5837893411175,19.8305139051711,20.4977007198665,347365.302933664,0.0,1.0
2021-12-06,24.16,24.47,23.58,23.7,366900,20.799010894245,21.0658856201232,20.2996968909891,20.4030032364904,426188.728159795,0.0,1.0
2021-12-07,23.95,24.5,23.79,24.41,269338,20.6182247896179,21.0917122064985,20.4804829956163,21.0142324473726,312861.323698835,0.0,1.0
2021-12-08,24.05,24.22,23.6,24.13,264394,20.7043134108689,20.8506640669956,20.3169146152393,20.7731843078697,307118.404451024,0.0,1.0
2021-12-09,23.64,23.92,23.615,23.89,188519,20.3513500637398,20.5923982032426,20.329827908427,20.5665716168673,218982.482540082,0.0,1.0
2021-12-10,23.66,23.83,23.36,23.79,195514,20.36856778799,20.5149184441167,20.1103019242369,20.4804829956163,227107.830464524,0.0,1.0
2021-12-13,23.27,23.88,23.12,23.49,346998,20.032822165111,20.5579627547422,19.9036892332345,20.2222171318632,403070.690362476,0.0,1.0
2021-12-14,23.46,24.0,23.31,23.31,621459,20.1963905454879,20.6612691002434,20.0672576136114,20.0672576136114,721882.858581243,0.0,1.0
2021-12-15,23.32,24.08,23.21,23.65,954376,20.0758664757365,20.7301399972442,19.9811689923604,20.3599589258649,1108597.14806823,0.0,1.0
2021-12-16,23.73,24.19,23.41,23.66,437437,20.4288298228657,20.8248374806203,20.1533462348624,20.36856778799,508124.062905521,0.0,1.0
2021-12-17,24.19,24.68,22.84,23.52,2159999,20.8248374806203,21.2466717247503,19.6626410937316,20.2480437182385,2509041.22822685,0.0,1.0
2021-12-20,23.11,23.84,22.67,23.84,619540,19.8950803711094,20.5235273062418,19.5162904376049,20.5235273062418,719653.760272878,0.0,1.0
2021-12-21,23.86,24.05,23.13,23.48,355572,20.540745030492,20.7043134108689,19.9122980953596,20.2136082697381,413030.194737624,0.0,1.0
2021-12-22,24.13,24.13,23.63,23.72,245370,20.7731843078697,20.7731843078697,20.3427412016147,20.4202209607406,285020.24592142,0.0,1.0
2021-12-23,24.19,24.47,23.85,24.15,148105,20.8248374806203,21.0658856201232,20.5321361683669,20.7904020321199,172037.834789061,0.0,1.0
2021-12-27,24.48,24.48,24.0,24.34,173662,21.0744944822483,21.0744944822483,20.6612691002434,20.9539704124969,201724.684954173,0.0,1.0
2021-12-28,24.47,24.71,23.555,23.555,195887,21.0658856201232,21.2724983111256,20.2781747356764,20.2781747356764,227541.104914248,0.0,1.0
2021-12-29,24.48,24.609,24.27,24.27,192721,21.0744944822483,21.1855488036621,20.8937083776211,20.8937083776211,223863.499263242,0.0,1.0
2021-12-30,24.29,24.69,24.21,24.58,227420,20.9109261018713,21.2552805868754,20.8420552048705,21.1605831034993,264169.639024532,0.0,1.0
2021-12-31,24.38,24.47,24.14,24.27,218002,20.9884058609973,21.0658856201232,20.7817931699948,20.8937083776211,253229.749567433,0.0,1.0
2022-01-03,24.85,25.25,24.58,24.64,238021,21.393022380877,21.7373768658811,21.1605831034993,21.2122362762499,276483.693827535,0.0,1.0
2022-01-04,25.36,25.74,25.05,25.05,213064,21.8320743492572,22.1592111100111,21.5651996233791,21.5651996233791,247493.799881816,0.0,1.0
2022-01-05,25.39,25.79,25.36,25.46,252603,21.8579009356325,22.2022554206366,21.8320743492572,21.9181629705082,293422.053146221,0.0,1.0
2022-01-06,26.35,26.38,25.62,25.62,272305,22.6843516996422,22.7101782860175,22.0559047645098,22.0559047645098,316307.772203742,0.0,1.0
2022-01-07,26.5,26.67,26.18,26.3,280207,22.8134846315188,22.9598352876455,22.5380010435155,22.6413073890167,325486.685613168,0.0,1.0
2022-01-10,26.52,26.75,26.31,26.75,267691,22.830702355769,23.0287061846463,22.6499162511418,23.0287061846463,310948.178876597,0.0,1.0
2022-01-11,26.34,26.69,26.04,26.38,214867,22.6757428375171,22.9770530118957,22.4174769737641,22.7101782860175,249588.153321098,0.0,1.0
2022-01-12,26.29,26.4999,25.91,26.21,277559,22.6326985268916,22.8133985428975,22.3055617661378,22.5638276298908,322410.785498241,0.0,1.0
2022-01-13,26.48,26.74,26.25,26.46,168163,22.7962669072686,23.0200973225212,22.5982630783912,22.7790491830184,195337.081203422,0.0,1.0
2022-01-14,26.73,26.83,26.0099,26.1774,204738,23.0114884603961,23.0975770816471,22.3915642987675,22.535762739363,237822.370744017,0.0,1.0
2022-01-18,26.37,26.8,26.34,26.68,250323,22.7015694238924,23.0717504952718,22.6757428375171,22.9684441497706,290773.619512522,0.0,1.0
2022-01-19,25.71,26.48,25.69,26.48,187546,22.1333845236357,22.7962669072686,22.1161667993855,22.7962669072686,217852.251870965,0.0,1.0
2022-01-20,25.21,26.03,25.09,25.68,241374,21.7029414173807,22.408868111639,21.5996350718795,22.1075579372604,280378.517500251,0.0,1.0
2022-01-21,25.1,25.83,24.98,24.98,490409,21.6082439340046,22.236690869137,21.5049375885033,21.5049375885033,569656.004328472,0.0,1.0
2022-01-24,25.75,25.88,24.73,24.74,394847,22.1678199721362,22.2797351797625,21.2897160353758,21.2983248975009,458651.787265495,0.0,1.0
2022-01-25,25.85,26.13,25.0,25.55,238267,22.2539085933872,22.49495673289,21.5221553127535,21.9956427296341,276769.445877486,0.0,1.0
2022-01-26,25.47,26.25,25.0,26.01,355296,21.9267718326333,22.5982630783912,21.5221553127535,22.3916503873888,412709.594876703,0.0,1.0
2022-01-27,24.79,25.975,24.52,25.38,276824,21.3413692081264,22.3615193699509,21.1089299307487,21.8492920735074,321557.014129482,0.0,1.0
2022-01-28,24.86,25.9349,24.03,24.45,385098,21.4016312430021,22.3269978328293,20.6870956866187,21.048667895873,447327.410294033,0.0,1.0
2022-01-31,25.21,25.27,24.273,24.62,634145,21.7029414173807,21.7545945901313,20.8962910362587,21.1950185519997,736618.836246641,0.0,1.0
2022-02-01,25.38,25.53,24.69,25.11,353504,21.8492920735074,21.9784250053839,21.2552805868754,21.6168527961297,410628.018968111,0.0,1.0
2022-02-02,25.25,25.39,24.92,25.39,362014,21.7373768658811,21.8579009356325,21.4532844157527,21.8579009356325,420513.181346524,0.0,1.0
2022-02-03,25.16,25.775,25.05,25.17,319015,21.6598971067552,22.1893421274489,21.5651996233791,21.6685059688803,370565.81388361,0.0,1.0
2022-02-04,25.17,25.43,24.805,25.34,302043,21.6685059688803,21.8923363841329,21.3542825013141,21.814856625007,350851.245624335,0.0,1.0
2022-02-07,25.18,25.3,24.9,25.17,208560,21.6771148310054,21.7804211765066,21.4360666915025,21.6685059688803,242261.981861561,0.0,1.0
2022-02-08,26.01,26.085,25.365,25.41,275391,22.3916503873888,22.456216853327,21.8363787803197,21.8751186598827,319892.450358828,0.0,1.0
2022-02-09,25.44,26.02,25.32,26.02,278419,21.900945246258,22.4002592495139,21.7976389007568,22.4002592495139,323409.756079373,0.0,1.0
2022-02-10,25.41,25.82,25.21,25.46,348974,21.8751186598827,22.2280820070119,21.7029414173807,21.9181629705082,405365.999511682,0.0,1.0
2022-02-11,25.36,25.7,25.09,25.3,297748,21.8320743492572,22.1247756615106,21.5996350718795,21.7804211765066,345862.20068717,0.0,1.0
2022-02-14,25.04,25.64,24.92,25.43,291468,21.556590761254,22.07312248876,21.4532844157527,21.8923363841329,338567.392257505,0.0,1.0
2022-02-15,25.62,25.64,25.23,25.23,213139,22.0559047645098,22.07312248876,21.7201591416309,21.7201591416309,247580.919409241,0.0,1.0
2022-02-16,25.66,25.77,25.43,25.47,176028,22.0903402130102,22.1850376963864,21.8923363841329,21.9267718326333,204473.015645987,0.0,1.0
2022-02-17,25.19,25.5,25.05,25.43,213125,21.6857236931305,21.9525984190086,21.5651996233791,21.8923363841329,247564.657097455,0.0,1.0
2022-02-18,25.35,25.515,25.02,25.02,200423,21.8234654871321,21.9655117121963,21.5393730370037,21.5393730370037,232810.093932871,0.0,1.0
2022-02-22,25.09,25.45,24.93,25.16,231829,21.5996350718795,21.9095541083831,21.4618932778778,21.6598971067552,269291.105643382,0.0,1.0
2022-02-23,24.7,25.4,24.58,25.23,244186,21.2638894490005,21.8665097977576,21.1605831034993,21.7201591416309,283644.918981814,0.0,1.0
2022-02-24,24.17,24.23,23.02,23.79,283652,20.8076197563701,20.8592729291207,19.8176006119835,20.4804829956163,329488.375906193,0.0,1.0
2022-02-25,25.04,25.16,24.2647,24.29,252234,21.556590761254,21.6598971067552,20.8891456806948,20.9109261018713,292993.425071293,0.0,1.0
2022-02-28,24.58,24.67,23.4647,24.38,324519,21.3585869323766,21.4367916851803,20.3894562567997,21.1847985928129,373464.641891102,0.23,1.0
2022-03-01,23.48,24.43,23.29,24.32,396117,20.4027510647764,21.2282456777039,20.2376521421909,21.1326620909438,455861.424298661,0.0,1.0
2022-03-02,24.47,24.65,23.67,23.67,215664,21.2630033456166,21.4194128512239,20.5678499873619,20.5678499873619,248191.565143497,0.0,1.0
2022-03-03,24.39,24.55,24.17,24.52,231732,21.1934880097911,21.3325186814421,21.0023208362711,21.3064504305075,266683.024398291,0.0,1.0
2022-03-04,23.68,23.91,23.45,23.91,271694,20.57653940434,20.7763959948383,20.3766828138418,20.7763959948383,312672.300894435,0.0,1.0
2022-03-07,22.92,23.74,22.83,23.41,310869,19.9161437139981,20.6286759062091,19.8379389611944,20.3419251459291,357755.877961058,0.0,1.0
2022-03-08,22.98,23.64,22.89,23.17,343704,19.9682802158672,20.5417817364273,19.8900754630635,20.1333791384527,395543.223282886,0.0,1.0
2022-03-09,23.57,23.9,23.21,23.59,414208,20.48095581758,20.7677065778601,20.1681368063654,20.4983346515364,476681.002925652,0.0,1.0
2022-03-10,23.63,23.64,23.02,23.28,337397,20.5330923194491,20.5417817364273,20.0030378837799,20.2289627252127,388284.96876957,0.0,1.0
2022-03-11,24.0,24.12,23.63,23.82,347047,20.8546007476419,20.9588737513801,20.5330923194491,20.6981912420346,399390.431914253,0.0,1.0
2022-03-14,23.85,24.57,23.68,24.37,367038,20.7242594929692,21.3498975153984,20.57653940434,21.1761091758348,422396.578414287,0.0,1.0
2022-03-15,23.82,24.08,23.465,23.98,372490,20.6981912420346,20.9241160834674,20.3897169393091,20.8372219136856,428670.877384735,0.0,1.0
2022-03-16,24.54,24.59,23.97,24.09,458904,21.3238292644639,21.3672763493548,20.8285324967074,20.9328055004456,528118.285901269,0.0,1.0
2022-03-17,24.24,24.78,23.965,24.05,380683,21.0631467551184,21.5323752719403,20.8241877882183,20.8980478325329,438099.588218348,0.0,1.0
2022-03-18,24.53,24.6,23.7,24.22,1405393,21.3151398474857,21.375965766333,20.5939182382964,21.045767921162,1617361.67516004,0.0,1.0
2022-03-21,23.97,24.79,23.775,24.72,430536,20.8285324967074,21.5410646889185,20.6590888656328,21.4802387700712,495471.676731493,0.0,1.0
2022-03-22,24.31,24.65,24.18,24.27,213159,21.1239726739656,21.4194128512239,21.0110102532493,21.0892150060529,245308.748026666,0.0,1.0
2022-03-23,23.34,24.37,23.3,24.14,332058,20.2810992270818,21.1761091758348,20.246341559169,20.9762525853365,382140.71304631,0.0,1.0
2022-03-24,23.62,23.7,23.15,23.39,278913,20.5244029024709,20.5939182382964,20.1160003044963,20.3245463119727,320980.107986815,0.0,1.0
2022-03-25,24.0,24.19,23.48,23.67,253818,20.8546007476419,21.0196996702274,20.4027510647764,20.5678499873619,292100.149684659,0.0,1.0
2022-03-28,23.87,23.88,23.44,23.84,238576,20.7416383269255,20.7503277439037,20.3679933968636,20.715570075991,274559.272042043,0.0,1.0
2022-03-29,24.23,24.45,23.91,24.24,353373,21.0544573381402,21.2456245116602,20.7763959948383,21.0631467551184,406670.552106299,0.0,1.0
2022-03-30,23.65,24.35,23.5,24.21,565760,20.5504711534055,21.1587303418784,20.4201298987327,21.0370785041838,651090.86308139,0.0,1.0
2022-03-31,23.05,23.88,23.0,23.62,351982,20.0291061347144,20.7503277439037,19.9856590498235,20.5244029024709,405069.754258192,0.0,1.0
2022-04-01,23.03,23.42,22.68,23.32,498248,20.0117273007581,20.3506145629073,19.7075977065216,20.2637203931254,573396.352426075,0.0,1.0
2022-04-04,22.73,22.96,22.45,22.96,533291,19.7510447914126,19.9509013819108,19.5077411160234,19.9509013819108,613724.719781421,0.0,1.0
2022-04-05,22.49,22.95,22.38,22.72,378522,19.5424987839361,19.9422119649326,19.4469151971761,19.7423553744344,435612.654969058,0.0,1.0
2022-04-06,22.1,22.46,22.09,22.43,377393,19.203611521787,19.5164305330016,19.1949221048088,19.490362282067,434313.373322389,0.0,1.0
2022-04-07,21.87,22.24,21.69,22.17,308929,19.0037549312887,19.3252633594815,18.8473454256814,19.2644374406342,355523.27708016,0.0,1.0
2022-04-08,21.75,22.1,21.681,22.1,290004,18.8994819275505,19.203611521787,18.839524950401,19.203611521787,333743.910239422,0.0,1.0
2022-04-11,21.67,22.11,21.62,21.73,235207,18.829966591725,19.2123009387651,18.7865195068341,18.8821030935941,270682.141955573,0.0,1.0
2022-04-12,21.48,22.0108,21.42,21.75,266289,18.6648676691395,19.1261019223416,18.6127311672704,18.8994819275505,306452.090708217,0.0,1.0
2022-04-13,22.01,22.05,21.27,21.27,349526,19.1254067689833,19.160164436896,18.4823899125977,18.4823899125977,402243.327575979,0.0,1.0
2022-04-14,21.78,22.25,21.6703,22.04,319403,18.9255501784851,19.3339527764597,18.8302272742344,19.1514750199178,367577.020186625,0.0,1.0
2022-04-18,21.89,21.995,21.73,21.78,194485,19.0211337652451,19.112372643516,18.8821030935941,18.9255501784851,223818.238310209,0.0,1.0
2022-04-19,22.62,22.68,22.02,22.02,255785,19.6554612046525,19.7075977065216,19.1340961859615,19.1340961859615,294363.82284586,0.0,1.0
2022-04-20,22.91,23.15,22.735,22.86,259079,19.9074542970199,20.1160003044963,19.7553894999016,19.8640072121289,298154.641042603,0.0,1.0
2022-04-21,22.67,23.215,22.48,23.02,292989,19.6989082895434,20.1724815148545,19.533809366958,20.0030378837799,337179.123450498,0.0,1.0
2022-04-22,21.59,22.45,21.59,22.3,362871,18.7604512558996,19.5077411160234,18.7604512558996,19.3773998613506,417601.089821137,0.0,1.0
2022-04-25,21.72,21.74,21.06,21.62,562003,18.873413676616,18.8907925105723,18.2999121560558,18.7865195068341,646767.212818739,0.0,1.0
2022-04-26,20.94,21.595,20.93,21.42,341339,18.1956391523176,18.7647959643887,18.1869497353394,18.6127311672704,392821.521693543,0.0,1.0
2022-04-27,20.6,21.03,20.52,20.99,374339,17.9001989750593,18.2738439051213,17.8306836392339,18.2390862372085,430798.753172768,0.0,1.0
2022-04-28,21.06,21.75,20.73,20.97,391607,18.2999121560558,18.8994819275505,18.0131613957757,18.2217074032521,450671.202663168,0.0,1.0
2022-04-29,20.45,21.295,20.34,20.95,376849,17.7698577203866,18.5041134550431,17.6742741336265,18.2043285692958,433687.32441558,0.0,1.0
2022-05-02,20.81,20.98,20.36,20.79,383314,18.0826767316012,18.2303968202303,17.6916529675829,18.0652978976448,441127.409309919,0.0,1.0
2022-05-03,20.85,21.05,20.58,20.82,289034,18.1174343995139,18.2912227390776,17.882820141103,18.0913661485794,332627.609798973,0.0,1.0
2022-05-04,21.45,21.49,20.66,20.71,316094,18.638799418205,18.6735570861177,17.9523354769284,17.9957825618194,363768.939611936,0.0,1.0
2022-05-05,21.02,21.23,20.63,21.16,280830,18.2651544881431,18.4476322446849,17.9262672259939,18.3868063258376,323186.239888197,0.0,1.0
2022-05-06,20.7,21.06,20.45,21.06,308291,17.9870931448412,18.2999121560558,17.7698577203866,18.2999121560558,354789.050604894,0.0,1.0
2022-05-09,20.62,20.87,20.4,20.53,266988,17.9175778090157,18.1348132334703,17.7264106354956,17.839373056212,307256.517520458,0.0,1.0
2022-05-10,20.26,20.99,20.0,20.87,358004,17.6047587978011,18.2390862372085,17.3788339563683,18.1348132334703,412000.02359055,0.0,1.0
2022-05-11,20.13,20.93,20.09,20.39,261852,17.4917963770847,18.1869497353394,17.4570387091719,17.7177212185175,301345.879312055,0.0,1.0
2022-05-12,20.28,20.31,19.83,20.1,280075,17.6221376317574,17.648205882692,17.2311138677392,17.4657281261501,322317.366864962,0.0,1.0
2022-05-13,20.2,20.54,20.05,20.37,213497,17.552622295932,17.8480624731902,17.4222810412592,17.7003423845611,245697.726943028,0.0,1.0
2022-05-16,20.04,20.61,19.8,20.11,249500,17.413591624281,17.9088883920375,17.2050456168046,17.4744175431283,287130.886486862,0.0,1.0
2022-05-17,20.71,20.75,20.4,20.44,242247,17.9957825618194,18.0305402297321,17.7264106354956,17.7611683034084,278783.951337806,0.0,1.0
2022-05-18,20.46,20.769,20.35,20.64,466602,17.7785471373648,18.0470501219906,17.6829635506047,17.9349566429721,536977.338262695,0.0,1.0
2022-05-19,20.07,20.51,20.03,20.18,425300,17.4396598752156,17.8219942222557,17.4049022073028,17.5352434619756,489445.956003455,0.0,1.0
2022-05-20,20.37,20.48,19.84,20.24,325035,17.7003423845611,17.7959259713211,17.2398032847173,17.5873799638447,374058.467692413,0.0,1.0
2022-05-23,20.75,21.01,20.52,20.68,273205,18.0305402297321,18.2564650711649,17.8306836392339,17.9697143108848,314411.197766104,0.0,1.0
2022-05-24,20.73,20.81,20.22,20.77,258680,18.0131613957757,18.0826767316012,17.5700011298883,18.0479190636885,297695.461789265,0.0,1.0
2022-05-25,20.93,21.17,20.47,20.47,303196,18.1869497353394,18.3954957428158,17.7872365543429,17.7872365543429,348925.596229541,0.0,1.0
2022-05-26,21.2,21.319,21.04,21.05,330577,18.4215639937504,18.5249680557908,18.2825333220994,18.2912227390776,380436.34093053,0.0,1.0
2022-05-27,21.35,21.44,21.16,21.18,228435,18.5519052484231,18.6301100012268,18.3868063258376,18.404185159794,262888.753725958,0.0,1.0
2022-05-31,20.98,21.08,20.69,20.97,355424,18.4302534107286,18.5181001858035,18.1754977630112,18.4214687332211,404595.387476293,0.23,1.0
2022-06-01,20.7,21.08,20.52,21.0,490467,18.1842824405187,18.5181001858035,18.0261582453837,18.4478227657436,558321.007892924,0.0,1.0
2022-06-02,21.1,21.12,20.58,20.72,315259,18.5356695408185,18.5532388958335,18.0788663104287,18.2018517955336,358873.731825619,0.0,1.0
2022-06-03,20.77,21.03,20.67,21.03,239385,18.2457751830711,18.4741767982661,18.1579284079962,18.4741767982661,272502.889031165,0.0,1.0
2022-06-06,21.05,21.11,20.85,20.99,676208,18.491746153281,18.544454218326,18.3160526031311,18.4390380882361,769758.479378348,0.0,1.0
2022-06-07,21.08,21.1,20.74,20.87,201786,18.5181001858035,18.5356695408185,18.2194211505486,18.3336219581461,229702.228485672,0.0,1.0
2022-06-08,20.63,20.88,20.56,20.88,173285,18.1227896979662,18.3424066356536,18.0612969554137,18.3424066356536,197258.237256993,0.0,1.0
2022-06-09,20.01,20.65,19.95,20.57,341155,17.5781396925014,18.1403590529812,17.5254316274564,18.0700816329212,388352.332466222,0.0,1.0
2022-06-10,19.66,19.86,19.42,19.66,428320,17.270675979739,17.4463695298889,17.059843719559,17.270675979739,487576.236730906,0.0,1.0
2022-06-13,19.36,19.735,19.09,19.27,396064,17.0071356545141,17.3365610610452,16.7699493618116,16.9280735569466,450857.757341683,0.0,1.0
2022-06-14,19.55,20.375,19.3,19.49,333367,17.1740445271565,17.898780421525,16.9544275894691,17.1213364621115,379486.89603631,0.0,1.0
2022-06-15,19.68,20.0502,19.51,19.67,392084,17.288245334754,17.6134540960815,17.1389058171265,17.2794606572465,446327.14139522,0.0,1.0
2022-06-16,19.09,19.42,19.0,19.42,443255,16.7699493618116,17.059843719559,16.6908872642442,17.059843719559,504577.429987296,0.0,1.0
2022-06-17,19.33,19.69,19.27,19.34,844875,16.9807816219916,17.2970300122615,16.9280735569466,16.9895662994991,961759.836122582,0.0,1.0
2022-06-21,19.79,19.88,19.5,19.7,333376,17.3848767873364,17.4639388849039,17.130121139619,17.305814689769,379497.141147747,0.0,1.0
2022-06-22,19.7,20.075,19.45,19.55,365464,17.305814689769,17.6352400963001,17.0861977520815,17.1740445271565,416024.378456817,0.0,1.0
2022-06-23,19.41,19.81,19.25,19.65,203760,17.0510590420515,17.4024461423514,16.9105042019316,17.2618913022315,231949.322927461,0.0,1.0
2022-06-24,19.74,19.95,19.11,19.47,877182,17.3409533997989,17.5254316274564,16.7875187168266,17.1037671070965,998536.371143285,0.0,1.0
2022-06-27,19.72,20.04,19.67,19.86,325747,17.3233840447839,17.6044937250239,17.2794606572465,17.4463695298889,370812.70168655,0.0,1.0
2022-06-28,19.67,20.055,19.62,19.96,262415,17.2794606572465,17.6176707412851,17.235537269709,17.5342163049639,298718.990852028,0.0,1.0
2022-06-29,19.44,19.86,19.37,19.76,267675,17.077413074574,17.4463695298889,17.0159203320216,17.3585227548139,304706.689313938,0.0,1.0
2022-06-30,19.4,19.65,19.04,19.16,444148,17.042274364544,17.2618913022315,16.7260259742742,16.8314421043641,505593.972710963,0.0,1.0
2022-07-01,19.78,19.87,19.295,19.36,352350,17.3760921098289,17.4551542073964,16.9500352507153,17.0071356545141,401096.112747795,0.0,1.0
2022-07-05,19.78,19.81,19.12,19.39,512052,17.3760921098289,17.4024461423514,16.7963033943341,17.0334896870366,582892.200155339,0.0,1.0
2022-07-06,19.82,19.925,19.455,19.61,393534,17.4112308198589,17.5034699336876,17.0905900908353,17.2267525922015,447977.742682249,0.0,1.0
2022-07-07,19.74,20.24,19.68,19.99,276245,17.3409533997989,17.7801872751738,17.288245334754,17.5605703374864,314462.312093131,0.0,1.0
2022-07-08,19.84,19.96,19.6,19.85,222105,17.4288001748739,17.5342163049639,17.217967914694,17.4375848523814,252832.275072652,0.0,1.0
2022-07-11,19.69,19.76,19.5,19.6,166925,17.2970300122615,17.3585227548139,17.130121139619,17.217967914694,190018.358508373,0.0,1.0
2022-07-12,19.63,19.86,19.54,19.56,206238,17.2443219472165,17.4463695298889,17.165259849649,17.182829204664,234770.143609705,0.0,1.0
2022-07-13,19.38,19.71,19.16,19.59,240978,17.0247050095291,17.3145993672765,16.8314421043641,17.2091832371865,274316.273755464,0.0,1.0
2022-07-14,19.02,19.21,18.75,19.08,168067,16.7084566192592,16.8753654919016,16.4712703265567,16.7611646843041,191318.349315122,0.0,1.0
2022-07-15,19.69,19.82,19.21,19.41,281381,17.2970300122615,17.4112308198589,16.8753654919016,17.0510590420515,320308.855686354,0.0,1.0
2022-07-18,19.95,20.16,19.77,19.85,283020,17.5254316274564,17.7099098551138,17.3673074323214,17.4375848523814,322174.604313553,0.0,1.0
2022-07-19,20.71,20.74,19.8894,20.1,439255,18.1930671180261,18.2194211505486,17.4721964817609,17.6572017900688,500024.04712653,0.0,1.0
2022-07-20,20.86,20.99,20.52,20.52,327688,18.3248372806386,18.4390380882361,18.0261582453837,18.0261582453837,373022.230719736,0.0,1.0
2022-07-21,20.98,21.04,20.55,20.65,317586,18.4302534107286,18.4829614757735,18.0525122779062,18.1403590529812,361522.662304869,0.0,1.0
2022-07-22,21.46,21.62,21.0,21.19,467825,18.8519179310884,18.9924727712084,18.4478227657436,18.614731638386,532546.584209556,0.0,1.0
2022-07-25,21.95,21.99,21.64,21.65,438544,19.2823671289558,19.3175058389858,19.0100421262234,19.0188268037309,499214.683323026,0.0,1.0
2022-07-26,21.94,22.05,21.67,21.87,273982,19.2735824514483,19.3702139040307,19.0363961587459,19.2120897088958,311886.235739651,0.0,1.0
2022-07-27,22.08,22.245,21.69,21.9,315068,19.3965679365532,19.5415151154269,19.0539655137609,19.2384437414183,358656.307794018,0.0,1.0
2022-07-28,22.1,22.16,21.84,22.0,238167,19.4141372915682,19.4668453566132,19.1857356763733,19.3262905164933,271116.383950061,0.0,1.0
2022-07-29,22.34,22.4,22.12,22.12,271716,19.6249695517481,19.6776776167931,19.4317066465832,19.4317066465832,309306.744349028,0.0,1.0
2022-08-01,22.43,22.61,22.17,22.32,284475,19.7040316493156,19.8621558444506,19.4756300341207,19.6074001967332,323830.897329158,0.0,1.0
2022-08-02,21.96,22.38,21.93,22.29,261973,19.2911518064633,19.6601082617781,19.2647977739408,19.5810461642107,298215.842045914,0.0,1.0
2022-08-03,22.2,22.35,21.89,22.04,228156,19.5019840666432,19.6337542292556,19.2296590639108,19.3614292265232,259720.404995276,0.0,1.0
2022-08-04,22.11,22.19,21.9813,22.13,198450,19.4229219690757,19.4931993891357,19.3098631695542,19.4404913240907,225904.707179792,0.0,1.0
2022-08-05,22.29,22.36,21.785,22.1,188345,19.5810461642107,19.6425389067631,19.1374199500821,19.4141372915682,214401.72372778,0.0,1.0
2022-08-08,22.26,22.45,22.13,22.35,211387,19.5546921316882,19.7216010043306,19.4404913240907,19.6337542292556,240631.485697227,0.0,1.0
2022-08-09,22.4,22.47,22.12,22.26,316908,19.6776776167931,19.7391703593456,19.4317066465832,19.5546921316882,360750.86390997,0.0,1.0
2022-08-10,22.6,22.78,22.56,22.56,271217,19.8533711669431,20.011495362078,19.8182324569131,19.8182324569131,308738.709837146,0.0,1.0
2022-08-11,22.91,22.99,22.69,22.7,267145,20.1256961696755,20.1959735897354,19.9324332645105,19.941217942018,304103.366084885,0.0,1.0
2022-08-12,23.34,23.34,22.97,23.04,185538,20.5034373024978,20.5034373024978,20.1784042347205,20.2398969772729,211206.387305237,0.0,1.0
2022-08-15,23.58,23.59,23.14,23.14,199243,20.7142695626778,20.7230542401853,20.3277437523479,20.3277437523479,226807.415331939,0.0,1.0
2022-08-16,23.75,23.91,23.46,23.46,284779,20.8636090803052,21.0041639204252,20.6088534325878,20.6088534325878,324176.954426576,0.0,1.0
2022-08-17,23.64,23.69,23.37,23.54,228864,20.7669776277227,20.8109010152602,20.5297913350203,20.6791308526478,260526.353761633,0.0,1.0
2022-08-18,23.68,23.75,23.47,23.63,163931,20.8021163377527,20.8636090803052,20.6176381100953,20.7581929502153,186610.15143709,0.0,1.0
2022-08-19,23.36,23.68,23.22,23.68,777334,20.5210066575128,20.8021163377527,20.3980211724079,20.8021163377527,884874.828172823,0.0,1.0
2022-08-22,22.86,23.08,22.79,23.06,256862,20.081772782138,20.2750356873029,20.0202800395855,20.2574663322879,292397.757095569,0.0,1.0
2022-08-23,22.6,23.05,22.59,22.99,165954,19.8533711669431,20.2486816547804,19.8445864894356,20.1959735897354,188913.024818922,0.0,1.0
2022-08-24,22.56,22.61,22.37,22.49,160569,19.8182324569131,19.8621558444506,19.6513235842706,19.7567397143606,182783.033142615,0.0,1.0
2022-08-25,22.74,22.92,22.57,22.58,255566,19.976356652048,20.134480847183,19.8270171344206,19.8358018119281,290922.461048681,0.0,1.0
2022-08-26,22.29,22.86,22.21,22.86,369126,19.5810461642107,20.081772782138,19.5107687441507,20.081772782138,420193.000465849,0.0,1.0
2022-08-29,21.77,22.17,21.77,22.17,226634,19.1242429338208,19.4756300341207,19.1242429338208,19.4756300341207,257987.842816755,0.0,1.0
2022-08-30,21.96,21.99,21.67,21.82,243937,19.2911518064633,19.3175058389858,19.0363961587459,19.1681663213583,277684.638726716,0.0,1.0
2022-08-31,21.58,21.815,21.545,21.71,203427,19.1593816438508,19.3680218054034,19.1283075772366,19.2747996055608,229128.201609208,0.23,1.0
2022-09-01,21.48,21.58,21.28,21.58,270546,19.0705985963816,19.1593816438508,18.8930325014432,19.1593816438508,304727.093417121,0.0,1.0
2022-09-02,21.43,21.96,21.2623,21.76,214112,19.026207072647,19.4967572242337,18.8773179020412,19.3191911292954,241163.156822598,0.0,1.0
2022-09-06,21.1,21.515,20.835,21.49,317549,18.7332230159987,19.1016726629958,18.4979479402054,19.0794769011285,357668.506603363,0.0,1.0
2022-09-07,21.28,21.32,20.91,20.99,318013,18.8930325014432,18.9285457204309,18.5645352258073,18.6355616637826,358191.128898077,0.0,1.0
2022-09-08,21.59,21.63,20.92,21.14,252557,19.1682599485977,19.2037731675854,18.5734135305542,18.7687362349864,284465.342426604,0.0,1.0
2022-09-09,21.87,21.98,21.68,21.68,234585,19.4168524815115,19.5145138337276,19.24816469132,19.24816469132,264222.739235676,0.0,1.0
2022-09-12,22.12,22.135,21.835,21.91,309962,19.6388101001844,19.6521275573048,19.3857784148972,19.4523657004991,349122.956280107,0.0,1.0
2022-09-13,21.5,21.83,21.34,21.78,297139,19.0883552058755,19.3813392625238,18.9463023299248,19.3369477387892,334679.883682885,0.0,1.0
2022-09-14,21.57,21.62,21.24,21.52,268707,19.1505033391039,19.1948948628385,18.8575192824556,19.1061118153693,302655.752037858,0.0,1.0
2022-09-15,21.84,22.04,21.53,21.57,281952,19.3902175672707,19.5677836622091,19.1149901201162,19.1505033391039,317574.140601392,0.0,1.0
2022-09-16,21.99,22.06,21.42,21.61,997352,19.5233921384745,19.5855402717029,19.0173287679001,19.1860165580916,1123358.60102811,0.0,1.0
2022-09-19,22.44,22.54,21.43,21.75,264336,19.9229158520858,20.011698899555,19.026207072647,19.3103128245484,297732.51486072,0.0,1.0
2022-09-20,22.4,22.52,22.23,22.37,226751,19.8874026330982,19.9939422900612,19.7364714524005,19.8607677188574,255398.982647777,0.0,1.0
2022-09-21,22.26,22.75,22.2,22.5,268914,19.7631063666413,20.1981432992403,19.7098365381598,19.9761856805673,302888.904656405,0.0,1.0
2022-09-22,21.96,22.44,21.8,22.36,264817,19.4967572242337,19.9229158520858,19.354704348283,19.8518894141105,298274.284955024,0.0,1.0
2022-09-23,21.82,21.89,21.475,21.74,290042,19.3724609577769,19.4346090910053,19.0661594440082,19.3014345198015,326686.240524304,0.0,1.0
2022-09-26,21.68,21.95,21.57,21.68,253590,19.24816469132,19.4878789194868,19.1505033391039,19.24816469132,285628.852837032,0.0,1.0
2022-09-27,21.45,21.95,21.25,21.75,267047,19.0439636821409,19.4878789194868,18.8663975872025,19.3103128245484,300786.025724874,0.0,1.0
2022-09-28,21.66,21.9296,21.355,21.47,418554,19.2304080818262,19.4697671778031,18.9596197870451,19.0617202916347,471434.59470149,0.0,1.0
2022-09-29,21.35,22.01,21.13,21.59,275754,18.9551806346717,19.5411487479683,18.7598579302395,19.1682599485977,310593.078138818,0.0,1.0
2022-09-30,21.08,21.69,21.05,21.4,403818,18.7154664065049,19.2570429960669,18.6888314922641,18.9995721584063,454836.831479729,0.0,1.0
2022-10-03,21.56,21.64,21.12,21.41,300688,19.141625034357,19.2126514723323,18.7509796254925,19.0084504631532,338677.268432751,0.0,1.0
2022-10-04,22.44,22.45,21.76,21.76,309819,19.9229158520858,19.9317941568327,19.3191911292954,19.3191911292954,348961.889495314,0.0,1.0
2022-10-05,22.31,22.41,21.95,22.12,184548,19.8074978903759,19.8962809378451,19.4878789194868,19.6388101001844,207864.006993054,0.0,1.0
2022-10-06,22.27,22.35,22.06,22.18,226331,19.7719846713882,19.8430111093636,19.5855402717029,19.6920799286659,254925.91936377,0.0,1.0
2022-10-07,21.8,22.6155,21.755,22.22,348159,19.354704348283,20.0787301003943,19.3147519769219,19.7275931476536,392145.809278317,0.0,1.0
2022-10-10,22.09,22.27,21.81,21.89,190586,19.6121751859437,19.7719846713882,19.3635826530299,19.4346090910053,214664.854871243,0.0,1.0
2022-10-11,22.15,22.3,21.86,21.98,389743,19.6654450144252,19.798619585629,19.4079741767645,19.5145138337276,438983.579759704,0.0,1.0
2022-10-12,22.09,22.39,21.83,22.09,240069,19.6121751859437,19.8785243283512,19.3813392625238,19.6121751859437,270399.594115436,0.0,1.0
2022-10-13,23.37,23.44,21.8479,21.92,317938,20.7485981935493,20.8107463267777,19.3972314280208,19.4612440052461,358106.653311646,0.0,1.0
2022-10-14,23.27,23.855,23.205,23.54,315857,20.6598151460801,21.1791959737748,20.6021061652251,20.8995293742469,355762.737373502,0.0,1.0
2022-10-17,23.81,24.01,23.225,23.59,345496,21.1392436024137,21.3168096973521,20.619862774719,20.9439208979815,389146.362789476,0.0,1.0
2022-10-18,23.81,24.23,23.63,24.06,292670,21.1392436024137,21.5121324017843,20.9794341169692,21.3612012210867,329646.265072811,0.0,1.0
2022-10-19,23.9,24.055,23.52,23.65,294033,21.219148345136,21.3567620687132,20.8817727647531,20.997190726463,331181.468063532,0.0,1.0
2022-10-20,23.12,23.8606,22.84,23.78,366771,20.5266405748763,21.1841678244331,20.2780480419626,21.112608688173,413109.270806779,0.0,1.0
2022-10-21,23.71,24.22,23.07,24.18,382820,21.0504605549445,21.5032540970374,20.4822490511417,21.4677408780497,431185.919961642,0.0,1.0
2022-10-24,24.38,24.6492,23.98,23.98,362538,21.6453069729881,21.8843109367751,21.2901747831113,21.2901747831113,408341.468708671,0.0,1.0
2022-10-25,24.52,24.8,24.235,24.26,492982,21.7696032394449,22.0181957723587,21.5165715541578,21.5387673160251,555265.913992295,0.0,1.0
2022-10-26,24.59,24.99,24.29,24.43,350409,21.8317513726734,22.1868835625501,21.5654022302658,21.6896984967227,394680.076871215,0.0,1.0
2022-10-27,24.96,25.27,24.65,24.81,246334,22.1602486483094,22.4354760954639,21.8850212011549,22.0270740771056,277456.12143522,0.0,1.0
2022-10-28,25.85,25.88,25.02,25.17,505744,22.9504177707852,22.9770526850259,22.2135184767909,22.3466930479947,569640.279779217,0.0,1.0
2022-10-31,26.07,26.25,25.56,25.62,482516,23.1457404752174,23.3055499606619,22.6929469331245,22.746216761606,543477.627491278,0.0,1.0
2022-11-01,26.07,26.49,25.99,26.09,308313,23.1457404752174,23.518629274588,23.074714037242,23.1634970847112,347265.619719799,0.0,1.0
2022-11-02,25.33,25.995,25.15,25.92,444037,22.4887459239454,23.0791531896155,22.3289364385008,23.0125659040136,500137.146288091,0.0,1.0
2022-11-03,25.15,25.24,24.76,25.12,222899,22.3289364385008,22.4088411812231,21.982682553371,22.3023015242601,251060.316528734,0.0,1.0
2022-11-04,25.81,25.87,25.27,25.37,270145,22.9149045517975,22.968174380279,22.4354760954639,22.524259142933,304275.430615008,0.0,1.0
2022-11-07,25.91,26.13,25.56,25.79,298590,23.0036875992667,23.1990103036989,22.6929469331245,22.8971479423036,336314.204695017,0.0,1.0
2022-11-08,25.81,26.08,25.62,25.89,335258,22.9149045517975,23.1546187799643,22.746216761606,22.9859309897728,377614.882071208,0.0,1.0
2022-11-09,25.27,25.78,25.18,25.67,318850,22.4354760954639,22.8882696375567,22.3555713527416,22.7906082853406,359133.876442634,0.0,1.0
2022-11-10,26.11,26.27,25.84,25.89,352085,23.181253694205,23.3233065701557,22.9415394660382,22.9859309897728,396567.824642638,0.0,1.0
2022-11-11,25.71,26.43,25.64,26.24,218688,22.8261215043283,23.4653594461064,22.7639733710999,23.296671655915,246317.293935979,0.0,1.0
2022-11-14,25.53,26.17,25.51,25.65,265499,22.6663120188837,23.2345235226866,22.6485554093899,22.7728516758468,299042.44962096,0.0,1.0
2022-11-15,25.7,26.01,25.45,25.62,237659,22.8172431995814,23.0924706467359,22.5952855809084,22.746216761606,267685.111938153,0.0,1.0
2022-11-16,25.19,25.59,25.13,25.58,255531,22.3644496574885,22.7195818473653,22.311179829007,22.7107035426183,287815.08101384,0.0,1.0
2022-11-17,25.03,25.15,24.8,24.91,194305,22.2223967815378,22.3289364385008,22.0181957723587,22.1158571245748,218853.717617018,0.0,1.0
2022-11-18,25.41,25.56,25.11,25.56,396625,22.5597723619207,22.6929469331245,22.2934232195132,22.6929469331245,446735.059570519,0.0,1.0
2022-11-21,25.61,25.63,25.4,25.4,225085,22.7373384568591,22.7550950663529,22.5508940571738,22.5508940571738,253522.49828788,0.0,1.0
2022-11-22,26.05,26.07,25.57,25.755,274751,23.1279838657235,23.1457404752174,22.7018252378714,22.8660738756894,309463.357962962,0.0,1.0
2022-11-23,25.95,26.09,25.81,25.96,202136,23.0392008182543,23.1634970847112,22.9149045517975,23.0480791230013,227674.09518146,0.0,1.0
2022-11-25,25.99,26.08,25.815,26.08,92244,23.074714037242,23.1546187799643,22.9193437041709,23.1546187799643,103898.213261955,0.0,1.0
2022-11-28,25.86,25.94,25.14,25.86,327482,22.9592960755321,23.0303225135074,22.3200581337539,22.9592960755321,368856.453270148,0.0,1.0
2022-11-29,26.05,26.08,25.75,25.8,296652,23.1279838657235,23.1546187799643,22.861634723316,22.9060262470506,334131.355541667,0.0,1.0
2022-11-30,26.43,26.45,25.38,25.82,634198,23.6695604552856,23.6874715869203,22.7292260444626,23.1232709404265,708160.727009062,0.23,1.0
2022-12-01,26.61,26.65,26.12,26.48,344772,23.8307606399981,23.8665829032675,23.3919379149474,23.7143382843724,384980.700305533,0.0,1.0
2022-12-02,26.68,26.72,26.175,26.32,293961,23.8934496007196,23.929271863989,23.4411935269429,23.5710492312946,328243.916682663,0.0,1.0
2022-12-05,25.28,26.7,25.2,26.47,418440,22.639670386289,23.9113607323543,22.5680258597501,23.705382718555,467240.159397653,0.0,1.0
2022-12-06,25.09,25.435,24.7282,25.37,355926,22.4695146357592,22.7784816564581,22.145502264487,22.7202704786453,397435.524743735,0.0,1.0
2022-12-07,25.08,25.45,24.04,25.11,256760,22.4605590699418,22.7919150051842,21.5291802249363,22.4874257673939,286704.386117344,0.0,1.0
2022-12-08,25.22,25.295,24.9025,25.18,176535,22.5859369913849,22.6531037350151,22.3015977766837,22.5501147281154,197123.223256057,0.0,1.0
2022-12-09,24.95,25.27,24.89,25.06,226378,22.3441367143161,22.6307148204717,22.290403319412,22.4426479383071,252779.11481723,0.0,1.0
2022-12-12,24.95,25.37,24.75,24.93,262519,22.3441367143161,22.7202704786453,22.1650253979689,22.3262255826814,293135.023910029,0.0,1.0
2022-12-13,24.71,25.71,24.58,25.31,603017,22.1292031346995,23.0247597164356,22.0127807790738,22.6665370837411,673343.273108435,0.0,1.0
2022-12-14,24.13,25.32,24.05,24.72,405990,21.6097803172925,22.6754926495585,21.5381357907536,22.1381587005168,453338.190215689,0.0,1.0
2022-12-15,23.59,24.24,23.53,23.99,359018,21.126179763155,21.7082915412835,21.0724463682508,21.4844023958494,400888.126246598,0.0,1.0
2022-12-16,23.66,23.8,23.47,23.5,2220488,21.1888687238765,21.3142466453196,21.0187129733467,21.0455796707987,2479450.26063611,0.0,1.0
2022-12-19,23.9,24.1,23.58,23.68,377618,21.4038023034932,21.5829136198404,21.1172241973376,21.2067798555113,421657.333217242,0.0,1.0
2022-12-20,23.83,24.165,23.74,23.98,364297,21.3411133427717,21.6411247976533,21.2605132504154,21.4754468300321,406782.784504556,0.0,1.0
2022-12-21,24.29,24.5,23.89,24.19,376665,21.7530693703703,21.9411362525349,21.3948467376758,21.6635137121967,420593.190516004,0.0,1.0
2022-12-22,24.06,24.69,23.0301,24.23,251507,21.547091356571,22.1112920030647,20.6247576330409,21.6993359754661,280838.760084182,0.0,1.0
2022-12-23,24.28,24.71,24.08,24.08,157811,21.7441138045529,22.1292031346995,21.5650024882057,21.5650024882057,176215.554905609,0.0,1.0
2022-12-27,24.28,24.4067,24.1,24.4,139053,21.7441138045529,21.8575808234589,21.5829136198404,21.8515805943613,155269.921338117,0.0,1.0
2022-12-28,24.01,24.41,23.97,24.3,185022,21.5023135274842,21.8605361601786,21.4664912642147,21.7620249361876,206600.011404436,0.0,1.0
2022-12-29,24.37,24.42,24.06,24.06,187995,21.8247138969092,21.869491725996,21.547091356571,21.547091356571,209919.734647647,0.0,1.0
2022-12-30,24.23,24.35,24.07,24.24,201157,21.6993359754661,21.8068027652744,21.5560469223883,21.7082915412835,224616.740139455,0.0,1.0
2023-01-03,24.43,24.53,23.26,24.36,393499,21.8784472918133,21.9680029499869,20.8306460911821,21.8157583310918,439390.439448468,0.0,1.0
2023-01-04,24.69,24.84,24.45,24.58,386525,22.1112920030647,22.2456254903251,21.8963584234481,22.0127807790738,431603.103458507,0.0,1.0
2023-01-05,24.84,24.87,24.31,24.49,319977,22.2456254903251,22.2724921877772,21.770980502005,21.9321806867175,357294.007464829,0.0,1.0
2023-01-06,25.49,25.54,24.88,25.0,364471,22.8277372684536,22.8725150975404,22.2814477535946,22.3889145434029,406977.077085895,0.0,1.0
2023-01-09,24.73,25.7,24.63,25.49,278205,22.1471142663342,23.0158041506182,22.0575586081606,22.8277372684536,310650.388455271,0.0,1.0
2023-01-10,24.91,25.12,24.42,24.63,277421,22.3083144510467,22.4963813332113,21.869491725996,22.0575586081606,309774.955215218,0.0,1.0
2023-01-11,24.92,25.1,24.82,24.96,305249,22.317270016864,22.4784702015765,22.2277143586904,22.3530922801335,340848.368740977,0.0,1.0
2023-01-12,24.85,25.33,24.74,25.0,315007,22.2545810561425,22.6844482153758,22.1560698321515,22.3889145434029,351744.38603235,0.0,1.0
2023-01-13,24.66,24.79,24.27,24.6,261803,22.0844253056126,22.2008476612383,21.7351582387356,22.0306919107085,292335.521104062,0.0,1.0
2023-01-17,24.24,24.72,24.19,24.72,213164,21.7082915412835,22.1381587005168,21.6635137121967,22.1381587005168,238024.044875827,0.0,1.0
2023-01-18,23.41,24.09,23.39,24.07,267481,20.9649795784425,21.5739580540231,20.9470684468078,21.5560469223883,298675.712350262,0.0,1.0
2023-01-19,23.27,23.46,23.15,23.23,266353,20.8396016569994,21.0097574075293,20.7321348671911,20.80377939373,297416.160443655,0.0,1.0
2023-01-20,23.56,23.645,23.23,23.58,359134,21.0993130657029,21.1754353751505,20.80377939373,21.1172241973376,401017.654634157,0.0,1.0
2023-01-23,23.54,23.7,23.38,23.63,299412,21.0814019340682,21.224690987146,20.9381128809904,21.1620020264244,334330.634273898,0.0,1.0
2023-01-24,23.34,23.57,23.26,23.57,214295,20.902290617721,21.1082686315203,20.8306460911821,21.1082686315203,239286.946654526,0.0,1.0
2023-01-25,23.12,23.28,22.87,23.26,179000,20.705268169739,20.8485572228168,20.481379024305,20.8306460911821,199875.701491683,0.0,1.0
2023-01-26,23.38,23.4,22.99,23.29,204865,20.9381128809904,20.9560240126251,20.5888458141133,20.8575127886342,228757.182045216,0.0,1.0
2023-01-27,24.26,24.71,23.72,23.75,558484,21.7262026729182,22.1292031346995,21.2426021187807,21.2694688162328,623616.655150173,0.0,1.0
2023-01-30,24.34,24.645,24.215,24.38,326903,21.7978471994571,22.0709919568866,21.6859026267401,21.8336694627265,365027.745501316,0.0,1.0
2023-01-31,25.33,25.37,24.37,24.42,395897,22.6844482153758,22.7202704786453,21.8247138969092,21.869491725996,442068.103874039,0.0,1.0
2023-02-01,25.54,25.95,24.08,25.21,402559,22.8725150975404,23.2396932960522,21.5650024882057,22.5769814255675,449507.053166427,0.0,1.0
2023-02-02,26.06,26.07,25.43,25.55,329422,23.3382045200432,23.3471600858606,22.7740038735495,22.8814706633578,367840.521434599,0.0,1.0
2023-02-03,26.24,26.53,25.83,25.89,391706,23.4994047047557,23.7591161134592,23.1322265062439,23.1859599011481,437388.332561459,0.0,1.0
2023-02-06,25.96,26.35,25.81,26.19,223715,23.2486488618696,23.5979159287467,23.1143153746092,23.4546268756689,249805.54502353,0.0,1.0
2023-02-07,26.13,26.255,25.72,25.87,226630,23.4008934807647,23.5128380534818,23.0337152822529,23.1680487695133,253060.504072962,0.0,1.0
2023-02-08,25.94,26.143,25.79,25.97,173384,23.2307377302349,23.4125357163273,23.0964042429745,23.257604427687,193604.740935385,0.0,1.0
2023-02-09,25.66,26.226,25.59,26.16,178658,22.9799818873488,23.4868669126114,22.9172929266272,23.4277601782168,199493.81607319,0.0,1.0
2023-02-10,25.71,25.745,25.48,25.54,156313,23.0247597164356,23.0561041967963,22.8187817026363,22.8725150975404,174542.85210765,0.0,1.0
2023-02-13,25.63,25.8,25.51,25.63,162447,22.9531151898967,23.1053598087918,22.8456484000883,22.9531151898967,181392.22391184,0.0,1.0
2023-02-14,25.28,25.74,25.17,25.62,184042,22.639670386289,23.0516264138877,22.5411591622981,22.9441596240793,205505.719854371,0.0,1.0
2023-02-15,25.38,25.39,25.0494,25.05,151424,22.7292260444626,22.73818161028,22.4331550385407,22.4336923724897,169083.677221657,0.0,1.0
2023-02-16,25.03,25.245,25.0,25.19,152127,22.415781240855,22.6083259059283,22.3889145434029,22.5590702939328,169868.663915225,0.0,1.0
2023-02-17,25.52,25.565,25.03,25.1,216992,22.8546039659057,22.8949040120838,22.415781240855,22.4784702015765,242298.48166527,0.0,1.0
2023-02-21,25.08,25.455,24.98,25.33,215324,22.4605590699418,22.7963927880929,22.3710034117682,22.6844482153758,240435.952782096,0.0,1.0
2023-02-22,25.07,25.34,24.97,25.13,289457,22.4516035041245,22.6934037811932,22.3620478459508,22.5053368990286,323214.64204848,0.0,1.0
2023-02-23,25.14,25.31,24.88,25.14,155830,22.514292464846,22.6665370837411,22.2814477535946,22.514292464846,174003.522700832,0.0,1.0
2023-02-24,25.07,25.08,24.78,24.97,202716,22.4516035041245,22.4605590699418,22.191892095421,22.3620478459508,226357.557003284,0.0,1.0
2023-02-27,24.89,25.41,24.88,25.24,207559,22.290403319412,22.7560927419147,22.2814477535946,22.6038481230196,231765.367183867,0.0,1.0
2023-02-28,24.64,24.94,24.63,24.63,309917,22.2724921877772,22.543667011492,22.2634530269867,22.2634530269867,342860.36854873,0.23,1.0
2023-03-01,24.9,24.93,24.36,24.45,258263,22.5075103683301,22.5346278507016,22.0193956856434,22.1007481327578,285715.683110318,0.0,1.0
2023-03-02,24.38,24.72,24.19,24.71,166910,22.0374740072244,22.3448054741012,21.865729952205,22.3357663133107,184652.097543757,0.0,1.0
2023-03-03,24.63,24.68,24.2,24.49,166977,22.2634530269867,22.3086488309392,21.8747691129955,22.1369047759198,184726.219468959,0.0,1.0
2023-03-06,24.03,24.63,23.89,24.56,418945,21.7211033795571,22.2634530269867,21.5945551284902,22.2001789014533,463477.760502481,0.0,1.0
2023-03-07,23.3,23.89,23.24,23.89,233960,21.061244641851,21.5945551284902,21.0070096771081,21.5945551284902,258829.337615106,0.0,1.0
2023-03-08,23.35,23.46,23.17,23.36,230244,21.1064404458035,21.2058712144989,20.9437355515746,21.115479606594,254718.336509884,0.0,1.0
2023-03-09,22.17,23.19,22.13,23.19,390569,20.0398194725252,20.9618138731556,20.0036628293632,20.9618138731556,432085.465733434,0.0,1.0
2023-03-10,22.15,22.49,21.17,21.7,536752,20.0217411509442,20.329072617821,19.1359033934758,19.614978915372,593807.337252451,0.0,1.0
2023-03-13,21.56,23.06,19.87,21.22,1065486,19.4884306643051,20.8443047828792,17.9608124907116,19.1810991974283,1178744.38202329,0.0,1.0
2023-03-14,21.93,23.26,21.575,22.39,606385,19.8228796135534,21.0250879986891,19.5019894054908,20.2386810099161,670842.143484936,0.0,1.0
2023-03-15,21.55,21.98,20.82,21.15,632820,19.4793915035146,19.8680754175058,18.8195327658085,19.1178250718948,700087.115017914,0.0,1.0
2023-03-16,22.4,22.93,21.02,21.25,480806,20.2477201707066,20.7267956926027,19.0003159816184,19.2082166797998,531914.423411559,0.0,1.0
2023-03-17,21.49,21.96,21.01,21.91,1639869,19.4251565387716,19.8499970959248,18.9912768208279,19.8048012919724,1814182.79639916,0.0,1.0
2023-03-20,21.3,22.35,21.24,21.82,507694,19.2534124837522,20.2025243667541,19.1991775190093,19.7234488448579,561660.547662693,0.0,1.0
2023-03-21,23.08,23.39,22.45,22.95,860832,20.8623831044602,21.1425970889655,20.292915974659,20.7448740141837,952336.195750925,0.0,1.0
2023-03-22,22.08,23.14,22.055,22.92,743275,19.9584670254108,20.9166180692031,19.9358691234345,20.7177565318123,822283.193348724,0.0,1.0
2023-03-23,22.22,22.845,21.51,22.3,1213771,20.0850152764777,20.6499628258836,19.4432348603526,20.1573285628016,1342791.69065834,0.0,1.0
2023-03-24,22.97,23.02,21.52,21.76,642659,20.7629523357647,20.8081481397172,19.4522740211431,19.669213880115,710971.975048669,0.0,1.0
2023-03-27,22.54,23.45,22.5,23.43,575215,20.3742684217735,21.1968320537084,20.3381117786115,21.1787537321275,636358.853805236,0.0,1.0
2023-03-28,22.03,22.62,21.84,22.35,539993,19.9132712214583,20.4465817080974,19.7415271664389,20.2025243667541,597392.847096913,0.0,1.0
2023-03-29,21.98,22.39,21.67,22.3,317491,19.8680754175058,20.2386810099161,19.5878614330005,20.1573285628016,351239.464988706,0.0,1.0
2023-03-30,21.37,22.18,21.29,22.18,297860,19.3166866092857,20.0488586333157,19.2443733229617,20.0488586333157,329521.740904579,0.0,1.0
2023-03-31,21.77,21.89,21.33,21.59,399383,19.6782530409054,19.7867229703914,19.2805299661237,19.5155481466766,441836.37093834,0.0,1.0
2023-04-03,21.6,22.03,21.42,21.84,365192,19.5245873074671,19.9132712214583,19.3618824132382,19.7415271664389,404010.95684021,0.0,1.0
2023-04-04,21.17,21.72,20.77,21.72,450380,19.1359033934758,19.633057236953,18.774336961856,19.633057236953,498254.218990817,0.0,1.0
2023-04-05,21.11,21.25,20.76,20.88,362218,19.0816684287328,19.2082166797998,18.7652978010656,18.8737677305515,400720.828399165,0.0,1.0
2023-04-06,21.07,21.39,20.97,20.98,263779,19.0455117855709,19.3347649308667,18.9551201776659,18.9641593384564,291818.019519469,0.0,1.0
2023-04-10,21.17,21.39,20.95,20.95,358961,19.1359033934758,19.3347649308667,18.9370418560849,18.9370418560849,397117.617796444,0.0,1.0
2023-04-11,20.87,21.21,20.82,21.21,383775,18.864728569761,19.1720600366378,18.8195327658085,19.1720600366378,424569.281258494,0.0,1.0
2023-04-12,20.57,21.05,20.46,21.0,274423,18.5935537460462,19.0274334639899,18.4941229773507,18.9822376600374,303593.448950035,0.0,1.0
2023-04-13,20.84,20.99,20.25,20.52,295416,18.8376110873895,18.9731984992469,18.3043006007504,18.5483579420937,326817.950080801,0.0,1.0
2023-04-14,20.49,21.31,20.34,21.09,321545,18.5212404597222,19.2624516445427,18.3856530478648,19.0635901071519,355724.39461211,0.0,1.0
2023-04-17,20.87,20.88,20.28,20.36,339569,18.864728569761,18.8737677305515,18.3314180831218,18.4037313694458,375664.298788784,0.0,1.0
2023-04-18,20.44,20.85,20.25,20.85,275687,18.4760446557697,18.84665024818,18.3043006007504,18.84665024818,304991.80885235,0.0,1.0
2023-04-19,20.88,21.01,20.36,20.53,243145,18.8737677305515,18.9912768208279,18.4037313694458,18.5573971028842,268990.679152098,0.0,1.0
2023-04-20,20.67,20.9029,20.35,20.66,290739,18.6839453539511,18.8944674087617,18.3946922086553,18.6749061931606,321643.797182759,0.0,1.0
2023-04-21,20.69,20.86,20.1126,20.38,374435,18.7020236755321,18.8556894089705,18.180102531489,18.4218096910268,414236.463625885,0.0,1.0
2023-04-24,20.55,20.885,20.39,20.7,325510,18.5754754244652,18.8782873109467,18.4308488518173,18.7110628363226,360110.863767708,0.0,1.0
2023-04-25,19.98,20.43,19.85,20.34,295056,18.060243259407,18.4670054949793,17.9427341691306,18.3856530478648,326419.683020015,0.0,1.0
2023-04-26,19.96,20.26,19.72,19.95,313559,18.042164937826,18.3133397615409,17.8252250788542,18.0331257770355,346889.503647013,0.0,1.0
2023-04-27,20.48,20.5,20.07,20.07,288989,18.5122012989317,18.5302796205127,18.1415957065215,18.1415957065215,319707.776748384,0.0,1.0
2023-04-28,20.7,20.86,20.41,20.41,371715,18.7110628363226,18.8556894089705,18.4489271733983,18.4489271733983,411227.334722171,0.0,1.0
2023-05-01,20.42,20.92,20.3,20.64,290104,18.4579663341888,18.9099243737135,18.3494964047028,18.6568278715796,320941.298339428,0.0,1.0
2023-05-02,19.5,20.34,19.27,20.34,392142,17.6263635414633,18.3856530478648,17.4184628432819,18.3856530478648,433825.67152959,0.0,1.0
2023-05-03,19.42,20.16,19.35,19.48,347406,17.5540502551394,18.2229481536359,17.4907761296059,17.6082852198823,384334.351442611,0.0,1.0
2023-05-04,18.94,19.37,18.38,19.22,342868,17.1201705371956,17.5088544511869,16.613977532928,17.3732670393295,379313.97388193,0.0,1.0
2023-05-05,19.67,19.91,19.27,19.7,355840,17.7800292749017,17.9969691338736,17.4184628432819,17.8071467572732,393664.86363891,0.0,1.0
2023-05-08,18.93,19.89,18.88,19.89,326526,17.1111313764052,17.9788908122926,17.0659355724527,17.9788908122926,361234.861917036,0.0,1.0
2023-05-09,18.72,19.08,18.5,18.83,193850,16.9213089998048,17.2467187882626,16.7224474624139,17.0207397685002,214455.749259225,0.0,1.0
2023-05-10,18.68,19.05,18.47,19.05,221983,16.8851523566428,17.2196013058911,16.6953299800424,17.2196013058911,245579.213762242,0.0,1.0
2023-05-11,18.2,18.649,18.13,18.4,224029,16.4512726386991,16.8571309581923,16.3879985131656,16.632055854509,247842.698224374,0.0,1.0
2023-05-12,18.29,18.37,17.99,18.29,190373,16.5326250858135,16.6049383721375,16.2614502620987,16.5326250858135,210609.15323047,0.0,1.0
2023-05-15,18.6,18.8,18.28,18.28,161757,16.8128390703188,16.9936222861287,16.523585925023,16.523585925023,178951.347087565,0.0,1.0
2023-05-16,18.28,18.76,18.27,18.51,214433,16.523585925023,16.9574656429668,16.5145467642325,16.7314866232044,237226.668459652,0.0,1.0
2023-05-17,19.55,19.69,18.43,18.62,386506,17.6715593454158,17.7981075964827,16.6591733368804,16.8309173918998,427590.57943351,0.0,1.0
2023-05-18,19.48,19.6791,19.29,19.53,303237,17.6082852198823,17.7882549112211,17.4365411648629,17.6534810238348,335470.301976372,0.0,1.0
2023-05-19,19.01,19.77,18.83,19.77,260383,17.1834446627291,17.8704208828066,17.0207397685002,17.8704208828066,288061.03357939,0.0,1.0
2023-05-22,19.64,19.79,18.9,19.17,253314,17.7529117925302,17.8884992043876,17.0840138940337,17.328071235377,280240.617321906,0.0,1.0
2023-05-23,19.88,20.3689,19.52,19.66,280636,17.9698516515021,18.4117762225493,17.6444418630443,17.7709901141112,310466.874640762,0.0,1.0
2023-05-24,19.86,19.9,19.45,19.75,250612,17.9517733299211,17.9879299730831,17.5811677375108,17.8523425612257,277251.40177123,0.0,1.0
2023-05-25,19.57,19.91,19.39,19.72,211820,17.6896376669968,17.9969691338736,17.5269327727679,17.8252250788542,234335.913376781,0.0,1.0
2023-05-26,19.66,19.7,19.19,19.54,165915,17.7709901141112,17.8071467572732,17.346149556958,17.6625201846253,183551.331639641,0.0,1.0
2023-05-30,19.7,19.75,19.28,19.64,210903,17.8071467572732,17.8523425612257,17.4275020040724,17.7529117925302,233321.438669168,0.0,1.0
2023-05-31,18.96,19.365,18.66,19.36,318529,17.346149556958,17.7166764857854,17.071685165234,17.7121020792567,348164.289727196,0.23,1.0
2023-06-01,19.48,19.66,18.88,19.06,257764,17.8218878359463,17.9865664709807,17.2729590524983,17.4376376875327,281745.83782714,0.0,1.0
2023-06-02,20.85,20.98,19.7,19.84,394068,19.0752752248193,19.1942097945664,18.0231617232106,18.1512451060151,430731.284511667,0.0,1.0
2023-06-05,20.15,20.79,19.9,20.73,326266,18.4348583107966,19.0203823464745,18.2061379843599,18.9654894681297,356621.124456905,0.0,1.0
2023-06-06,21.35,21.69,20.01,20.2,430108,19.5327158776927,19.8437755216466,18.3067749279921,18.4806023760839,470124.372744663,0.0,1.0
2023-06-07,22.27,22.68,21.43,21.67,544575,20.3744066789797,20.7495080143358,19.6059063821524,19.8254778955316,595241.149402998,0.0,1.0
2023-06-08,22.06,22.31,21.65,22.18,272324,20.1822816047729,20.4110019312095,19.8071802694167,20.2920673614625,297660.470587195,0.0,1.0
2023-06-09,21.77,22.06,21.67,22.01,210664,19.9169660261063,20.1822816047729,19.8254778955316,20.1365375394855,230263.7497091,0.0,1.0
2023-06-12,21.46,22.05,21.28,21.79,298349,19.6333528213248,20.1731327917154,19.4686741862904,19.9352636522212,326106.783607833,0.0,1.0
2023-06-13,22.1,22.2,21.4224,21.54,337827,20.2188768570027,20.3103649875774,19.5989532842287,19.7065433257846,369257.736362057,0.0,1.0
2023-06-14,21.55,22.245,21.45,22.07,357488,19.715692138842,20.351534646336,19.6242040082673,20.1914304178303,390747.955777955,0.0,1.0
2023-06-15,21.86,21.97,21.47,21.47,343755,19.9993053436235,20.0999422872556,19.6425016343823,19.6425016343823,375737.265414365,0.0,1.0
2023-06-16,21.73,21.97,21.43,21.97,1362024,19.8803707738764,20.0999422872556,19.6059063821524,20.0999422872556,1488743.94027356,0.0,1.0
2023-06-20,21.79,21.81,21.44,21.65,325971,19.9352636522212,19.9535612783362,19.6150551952099,19.8071802694167,356298.67825744,0.0,1.0
2023-06-21,21.36,21.87,21.36,21.69,353491,19.5418646907501,20.008454156681,19.5418646907501,19.8437755216466,386379.083034689,0.0,1.0
2023-06-22,20.66,21.25,20.47,21.25,273594,18.9014477767274,19.441227747118,18.7276203286356,19.441227747118,299048.628801844,0.0,1.0
2023-06-23,20.39,20.72,20.08,20.34,825954,18.6544298241758,18.9563406550722,18.3708166193943,18.6086857588885,902799.078756838,0.0,1.0
2023-06-26,20.44,20.95,20.42,20.46,247807,18.7001738894632,19.166763355394,18.6818762633482,18.7184715155781,270862.458816708,0.0,1.0
2023-06-27,20.55,20.8,20.21,20.46,225036,18.8008108330953,19.029531159532,18.4897511891414,18.7184715155781,245972.89133187,0.0,1.0
2023-06-28,20.58,20.635,20.23,20.49,241231,18.8282572722677,18.8785757440838,18.5080488152563,18.7459179547505,263674.64116354,0.0,1.0
2023-06-29,20.86,21.12,20.67,20.78,197005,19.0844240378768,19.3222931773709,18.9105965897849,19.011233533417,215333.944154869,0.0,1.0
2023-06-30,20.44,21.39,20.43,21.06,235661,18.7001738894632,19.5693111299225,18.6910250764057,19.2674002990261,257586.419702447,0.0,1.0
2023-07-03,20.71,20.95,20.41,20.42,100204,18.9471918420148,19.166763355394,18.6727274502908,18.6818762633482,109526.776173673,0.0,1.0
2023-07-05,20.4,20.64,20.32,20.51,217021,18.6635786372333,18.8831501506125,18.5903881327735,18.7642155808654,237212.192048089,0.0,1.0
2023-07-06,20.08,20.19,19.785,20.12,262974,18.3708166193943,18.4714535630265,18.100926634199,18.4074118716242,287440.565621089,0.0,1.0
2023-07-07,20.56,20.75,20.1,20.1,281337,18.8099596461528,18.9837870942446,18.3891142455093,18.3891142455093,307512.021759337,0.0,1.0
2023-07-10,21.51,22.04,21.32,21.53,513326,19.6790968866122,20.1639839786579,19.5052694385203,19.6973945127271,561084.806056913,0.0,1.0
2023-07-11,21.44,21.695,21.2633,21.58,301212,19.6150551952099,19.8483499281753,19.4533956684844,19.7431385780144,329236.151299593,0.0,1.0
2023-07-12,21.8,22.18,21.66,21.95,361301,19.9444124652787,20.2920673614625,19.8163290824742,20.0816446611407,394915.70953579,0.0,1.0
2023-07-13,22.06,22.2553,21.83,21.87,214805,20.1822816047729,20.3609579237852,19.9718589044511,20.008454156681,234790.019919223,0.0,1.0
2023-07-14,21.9,22.27,21.57,22.19,216745,20.0359005958534,20.3744066789797,19.733989764957,20.3012161745199,236910.513569945,0.0,1.0
2023-07-17,22.34,22.54,21.8,21.8,237662,20.4384483703819,20.6214246315313,19.9444124652787,19.9444124652787,259773.588668991,0.0,1.0
2023-07-18,23.05,23.21,22.34,22.34,374979,21.0880140974621,21.2343951063816,20.4384483703819,20.4384483703819,409866.282811343,0.0,1.0
2023-07-19,24.02,24.04,23.01,23.16,449500,21.9754489640364,21.9937465901514,21.0514188452322,21.1886510410943,491320.564948168,0.0,1.0
2023-07-20,23.89,24.0,23.34,23.98,381441,21.8565143942894,21.9571513379215,21.3533296761287,21.9388537118066,416929.494136582,0.0,1.0
2023-07-21,22.72,24.99,22.51,24.99,496940,20.7861032665657,22.8628838306108,20.5939781923589,22.8628838306108,543174.285974065,0.0,1.0
2023-07-24,22.95,23.12,22.6165,22.62,272378,20.9965259668874,21.1520557888644,20.6914130514209,20.694615135991,297719.494637268,0.0,1.0
2023-07-25,22.82,23.31,22.72,22.72,260003,20.8775913971404,21.3258832369563,20.7861032665657,20.7861032665657,284193.149829184,0.0,1.0
2023-07-26,23.53,23.79,23.13,23.13,245998,21.5271571242205,21.7650262637147,21.1612046019219,21.1612046019219,268885.153139309,0.0,1.0
2023-07-27,22.98,23.65,22.815,23.65,460056,21.0239724060598,21.6369428809102,20.8730169906116,21.6369428809102,502858.673699209,0.0,1.0
2023-07-28,23.03,23.42,22.94,23.26,328317,21.0697164713472,21.4265201805884,20.98737715383,21.2801391716689,358862.945321662,0.0,1.0
2023-07-31,23.09,23.24,22.76,23.1,314808,21.124609349692,21.261841545554,20.8226985187956,21.1337581627495,344097.095462075,0.0,1.0
2023-08-01,22.92,23.05,22.39,23.05,266873,20.969079527715,21.0880140974621,20.4841924356693,21.0880140974621,291702.320643854,0.0,1.0
2023-08-02,22.88,22.92,22.48,22.49,220933,20.9324842754852,20.969079527715,20.5665317531865,20.5756805662439,241488.15656439,0.0,1.0
2023-08-03,23.12,23.42,22.7,22.84,210680,21.1520557888644,21.4265201805884,20.7678056404508,20.8958890232553,230281.238316529,0.0,1.0
2023-08-04,23.2,23.48,23.04,23.04,174265,21.2252462933241,21.4814130589332,21.0788652844046,21.0788652844046,190478.260846924,0.0,1.0
2023-08-07,23.39,23.41,23.08,23.21,181462,21.399073741416,21.4173713675309,21.1154605366345,21.2343951063816,198344.855075916,0.0,1.0
2023-08-08,23.11,23.125,22.29,22.83,154439,21.1429069758069,21.1566301953931,20.3927043050946,20.8867402101978,168807.690166919,0.0,1.0
2023-08-09,22.9,23.05,22.665,22.93,196537,20.9507819016001,21.0880140974621,20.7357847947496,20.9782283407725,214822.402387582,0.0,1.0
2023-08-10,22.62,23.2,22.56,22.95,458817,20.694615135991,21.2252462933241,20.6397222576462,20.9965259668874,501504.399661454,0.0,1.0
2023-08-11,22.4,22.6,22.1031,22.51,272350,20.4933412487267,20.6763175098761,20.2217129890505,20.5939781923589,297688.889574268,0.0,1.0
2023-08-14,22.01,22.61,21.8,22.23,250285,20.1365375394855,20.6854663229336,19.9444124652787,20.3378114267498,273571.006892218,0.0,1.0
2023-08-15,21.33,21.82,21.255,21.68,336685,19.5144182515777,19.9627100913936,19.4458021536467,19.8346267085891,368009.487006839,0.0,1.0
2023-08-16,21.28,21.7,21.18,21.27,166310,19.4686741862904,19.852924334704,19.3771860557157,19.4595253732329,181783.143841,0.0,1.0
2023-08-17,21.35,21.54,21.3,21.33,173614,19.5327158776927,19.7065433257846,19.4869718124053,19.5144182515777,189766.693132171,0.0,1.0
2023-08-18,21.51,21.72,21.17,21.17,401468,19.6790968866122,19.871221960819,19.3680372426583,19.3680372426583,438819.765447409,0.0,1.0
2023-08-21,21.34,21.71,21.31,21.56,267958,19.5235670646352,19.8620731477615,19.4961206254628,19.7248409518995,292888.266835108,0.0,1.0
2023-08-22,20.73,21.37,20.7,21.3,198409,18.9654894681297,19.5510135038076,18.9380430289573,19.4869718124053,216868.569456732,0.0,1.0
2023-08-23,20.76,20.98,20.69,20.71,197715,18.9929359073021,19.1942097945664,18.9288942158998,18.9471918420148,216110.001109515,0.0,1.0
2023-08-24,20.94,21.15,20.615,20.66,243548,19.1576145423365,19.3497396165433,18.8602781179688,18.9014477767274,266207.210126799,0.0,1.0
2023-08-25,20.88,21.26,20.59,21.01,130247,19.1027216639917,19.4503765601755,18.8374060853252,19.2216562337388,142364.915734825,0.0,1.0
2023-08-28,21.17,21.2855,20.99,21.02,154662,19.3680372426583,19.473706033472,19.2033586076239,19.2308050467963,169051.437632955,0.0,1.0
2023-08-29,21.17,21.365,21.1,21.18,146499,19.3680372426583,19.5464390972789,19.303995551256,19.3771860557157,160128.968730459,0.0,1.0
2023-08-30,20.92,21.26,20.87,21.12,169453,19.1393169162216,19.4503765601755,19.0935728509342,19.3222931773709,185218.562162762,0.0,1.0
2023-08-31,20.78,20.915,20.67,20.69,301351,19.2216562337388,19.3465322487318,19.1199054067075,19.1384055570768,325782.216883501,0.23,1.0
2023-09-01,21.6,21.63,20.96,20.96,285980,19.9801623988815,20.0079126244355,19.3881575870628,19.3881575870628,309165.054651698,0.0,1.0
2023-09-05,20.65,21.38,20.65,21.38,348830,19.1014052563381,19.7766607448188,19.1014052563381,19.7766607448188,377110.448332582,0.0,1.0
2023-09-06,20.39,20.8125,20.25,20.66,198383,18.8609033015368,19.251718978089,18.7314022489514,19.1106553315228,214466.36491002,0.0,1.0
2023-09-07,20.46,20.53,20.01,20.35,278210,18.9256538278294,18.9904043541221,18.5094004445194,18.8239030007981,300765.122926949,0.0,1.0
2023-09-08,20.42,20.615,20.29,20.47,364679,18.8886535270908,19.0690299931918,18.7684025496901,18.9349039030141,394244.36312094,0.0,1.0
2023-09-11,20.27,20.67,20.2,20.49,226762,18.7499023993208,19.1199054067075,18.6851518730281,18.9534040533834,245146.115542794,0.0,1.0
2023-09-12,20.35,20.5,20.23,20.31,236785,18.8239030007981,18.9626541285681,18.7129020985821,18.7869027000594,255981.703146032,0.0,1.0
2023-09-13,20.25,20.44,20.01,20.44,251910,18.7314022489514,18.9071536774601,18.5094004445194,18.9071536774601,272332.9215935,0.0,1.0
2023-09-14,20.61,20.65,20.4,20.43,300959,19.0644049555994,19.1014052563381,18.8701533767214,18.8979036022754,325358.436544236,0.0,1.0
2023-09-15,20.27,20.69,20.14,20.57,1423757,18.7499023993208,19.1384055570768,18.6296514219201,19.0274046548608,1539184.24615615,0.0,1.0
2023-09-18,19.93,20.24,19.88,20.24,262855,18.4353998430421,18.7221521737668,18.3891494671187,18.7221521737668,284165.257851849,0.0,1.0
2023-09-19,19.88,20.06,19.73,19.99,243916,18.3891494671187,18.5556508204427,18.2503983393487,18.4909002941501,263690.829674885,0.0,1.0
2023-09-20,19.6,20.17,19.6,19.99,183328,18.130147361948,18.6574016474741,18.130147361948,18.4909002941501,198190.821523136,0.0,1.0
2023-09-21,19.48,19.71,19.29,19.49,218849,18.019146459732,18.2318981889794,17.8433950312234,18.0283965349167,236591.590479997,0.0,1.0
2023-09-22,19.31,19.625,19.22,19.51,182456,17.8618951815927,18.1532725499097,17.7786445049307,18.046896685286,197248.126482726,0.0,1.0
2023-09-25,19.56,19.585,19.22,19.28,189271,18.0931470612094,18.116272249171,17.7786445049307,17.8341449560387,204615.63416666,0.0,1.0
2023-09-26,19.23,19.73,19.21,19.37,409401,17.7878945801153,18.2503983393487,17.769394429746,17.9173956327007,442592.078255333,0.0,1.0
2023-09-27,19.19,19.48,19.12,19.35,272992,17.7508942793767,18.019146459732,17.686143753084,17.8988954823314,295124.087696609,0.0,1.0
2023-09-28,19.41,19.65,19.24,19.24,418884,17.9543959334394,18.1763977378714,17.7971446553,17.7971446553,452843.886819783,0.0,1.0
2023-09-29,19.6,19.83,19.43,19.55,382629,18.130147361948,18.3428990911954,17.9728960838087,18.0838969860247,413649.610799093,0.0,1.0
2023-10-02,19.47,19.6,19.25,19.54,367143,18.0098963845474,18.130147361948,17.8063947304847,18.07464691084,396908.125253472,0.0,1.0
2023-10-03,19.33,19.765,19.2,19.4,361584,17.880395331962,18.2827736024951,17.7601443545613,17.9451458582547,390898.444370864,0.0,1.0
2023-10-04,19.4,19.54,19.17,19.35,297468,17.9451458582547,18.07464691084,17.7323941290073,17.8988954823314,321584.413165715,0.0,1.0
2023-10-05,19.81,19.83,19.41,19.41,586982,18.3243989408261,18.3428990911954,17.9543959334394,17.9543959334394,634569.977304575,0.0,1.0
2023-10-06,19.72,20.04,19.45,19.61,332635,18.241148264164,18.5371506700734,17.991396234178,18.1393974371327,359602.482530484,0.0,1.0
2023-10-09,19.67,19.87,19.31,19.54,206602,18.1948978882407,18.3798993919341,17.8618951815927,18.07464691084,223351.698094797,0.0,1.0
2023-10-10,19.76,19.94,19.63,19.72,207497,18.2781485649027,18.4446499182267,18.157897587502,18.241148264164,224319.25779797,0.0,1.0
2023-10-11,19.78,19.96,19.65,19.78,155436,18.2966487152721,18.4631500685961,18.1763977378714,18.2966487152721,168037.553097563,0.0,1.0
2023-10-12,19.6,19.81,19.48,19.81,177909,18.130147361948,18.3243989408261,18.019146459732,18.3243989408261,192332.490761693,0.0,1.0
2023-10-13,19.23,20.07,19.2,19.65,191770,17.7878945801153,18.5649008956274,17.7601443545613,18.1763977378714,207317.233829485,0.0,1.0
2023-10-16,19.78,19.79,19.43,19.43,320145,18.2966487152721,18.3058987904567,17.9728960838087,17.9728960838087,346099.889577829,0.0,1.0
2023-10-17,20.26,20.44,19.66,19.66,346702,18.7406523241361,18.9071536774601,18.185647813056,18.185647813056,374809.926490848,0.0,1.0
2023-10-18,19.74,20.09,19.7,20.09,215318,18.2596484145334,18.5834010459967,18.2226481137947,18.5834010459967,232774.324209715,0.0,1.0
2023-10-19,19.49,19.95,19.43,19.76,259528,18.0283965349167,18.4538999934114,17.9728960838087,18.2781485649027,280568.530329554,0.0,1.0
2023-10-20,19.12,19.59,19.06,19.59,471955,17.686143753084,18.1208972867634,17.630643301976,18.1208972867634,510217.474537178,0.0,1.0
2023-10-23,18.95,19.44,18.91,19.01,386500,17.5288924749447,17.9821461589934,17.491892174206,17.5843929260527,417834.441649349,0.0,1.0
2023-10-24,18.58,19.0,18.51,19.0,370079,17.186639693112,17.575142850868,17.1218891668193,17.575142850868,400082.153508796,0.0,1.0
2023-10-25,17.37,19.055,17.23,18.46,605533,16.0673805957672,17.6260182643837,15.9378795431819,17.075638790896,654624.949431452,0.0,1.0
2023-10-26,18.13,18.905,17.34,17.55,507147,16.7703863098019,17.4872671366137,16.0396303702132,16.2338819490912,548262.570709298,0.0,1.0
2023-10-27,18.17,18.39,17.91,18.1,366110,16.8073866105406,17.0108882646033,16.5668846557393,16.7426360842479,395791.377573722,0.0,1.0
2023-10-30,18.45,18.54,18.24,18.37,259043,17.0663887157113,17.1496393923733,16.8721371368333,16.992388114234,280044.210266941,0.0,1.0
2023-10-31,18.5,18.61,18.27,18.44,245720,17.1126390916346,17.214389918666,16.8998873623873,17.0571386405266,265641.084093347,0.0,1.0
2023-11-01,18.48,18.97,18.15,18.47,279255,17.0941389412653,17.547392625314,16.7888864601713,17.0848888660806,301894.843474228,0.0,1.0
2023-11-02,19.65,19.67,18.65,18.65,434096,18.1763977378714,18.1948978882407,17.2513902194046,17.2513902194046,469289.158556833,0.0,1.0
2023-11-03,20.09,20.72,19.89,20.25,489556,18.5834010459967,19.1661557826308,18.3983995423034,18.7314022489514,529245.427984708,0.0,1.0
2023-11-06,19.89,20.538,19.73,20.09,349846,18.3983995423034,18.9978044142698,18.2503983393487,18.5834010459967,378208.817783334,0.0,1.0
2023-11-07,19.71,19.93,19.64,19.78,203572,18.2318981889794,18.4353998430421,18.1671476626867,18.2966487152721,220076.049043833,0.0,1.0
2023-11-08,19.46,19.81,19.33,19.81,345546,18.0006463093627,18.3243989408261,17.880395331962,18.3243989408261,373560.20691893,0.0,1.0
2023-11-09,19.2,19.51,19.0,19.51,283454,17.7601443545613,18.046896685286,17.575142850868,18.046896685286,306434.266036935,0.0,1.0
2023-11-10,19.24,19.36,19.0672,19.27,213073,17.7971446553,17.908145557516,17.637303356109,17.824894880854,230347.316909578,0.0,1.0
2023-11-13,19.22,19.36,19.0,19.11,152344,17.7786445049307,17.908145557516,17.575142850868,17.6768936778993,164694.877564369,0.0,1.0
2023-11-14,20.61,20.93,20.0,20.0,384013,19.0644049555994,19.3604073615088,18.5001503693347,18.5001503693347,415145.814854055,0.0,1.0
2023-11-15,20.79,21.0,20.54,20.54,222410,19.2309063089235,19.4251578878015,18.9996544293068,18.9996544293068,240441.288919099,0.0,1.0
2023-11-16,20.53,21.0,20.37,20.83,178433,18.9904043541221,19.4251578878015,18.8424031511674,19.2679066096621,192898.972643774,0.0,1.0
2023-11-17,20.92,21.07,20.64,20.8,379598,19.3511572863241,19.4899084140941,19.0921551811534,19.2401563841081,410372.880675835,0.0,1.0
2023-11-20,20.75,20.87,20.71,20.87,257251,19.1939060081848,19.3049069104008,19.1569057074461,19.3049069104008,278106.928716008,0.0,1.0
2023-11-21,20.24,20.74,20.01,20.74,164914,18.7221521737668,19.1846559330001,18.5094004445194,19.1846559330001,178283.956300545,0.0,1.0
2023-11-22,20.4,20.55,20.28,20.49,172243,18.8701533767214,19.0089045044914,18.7591524745054,18.9534040533834,186207.13514362,0.0,1.0
2023-11-24,20.38,20.535,20.3,20.42,84269,18.8516532263521,18.9950293917144,18.7776526248748,18.8886535270908,91100.8811470869,0.0,1.0
2023-11-27,20.34,20.39,19.92,20.28,212098,18.8146529256134,18.8609033015368,18.4261497678574,18.7591524745054,229293.271422882,0.0,1.0
2023-11-28,20.3,20.39,20.0525,20.25,258681,18.7776526248748,18.8609033015368,18.5487132640542,18.7314022489514,279652.862096495,0.0,1.0
2023-11-29,20.54,20.83,20.45,20.45,277535,18.9996544293068,19.2679066096621,18.9164037526448,18.9164037526448,300035.399128466,0.0,1.0
2023-11-30,20.21,20.44,20.07,20.34,252184,18.9071536774601,19.1223266287622,18.7761788375371,19.0287731716743,269561.39072778,0.23,1.0
2023-12-01,21.25,21.42,20.085,20.09,289759,19.880109631174,20.0391505082234,18.7902118561003,18.7948895289546,309725.593280663,0.0,1.0
2023-12-04,21.7,21.75,21.05,21.05,333940,20.3011001880695,20.3478769166134,19.6930027169983,19.6930027169983,356950.999348233,0.0,1.0
2023-12-05,21.6,21.915,21.47,21.67,409826,20.2075467309816,20.5022401208084,20.0859272367674,20.2730341509431,438066.120437471,0.0,1.0
2023-12-06,21.92,22.72,21.885,21.99,423792,20.5069177936628,21.2553454503658,20.4741740836821,20.5724052136243,452994.483786867,0.0,1.0
2023-12-07,22.43,22.45,21.8,21.95,268842,20.984040424811,21.0027511162286,20.3946536451574,20.5349838307892,287367.253299328,0.0,1.0
2023-12-08,22.65,22.82,22.2143,22.44,362309,21.1898580304043,21.3488989074537,20.7822456178724,20.9933957705198,387274.838662212,0.0,1.0
2023-12-11,22.73,22.77,22.46,22.57,439457,21.2647007960746,21.3021221789098,21.0121064619373,21.115015264734,469738.921125282,0.0,1.0
2023-12-12,22.43,22.78,22.4,22.69,341986,20.984040424811,21.3114775246186,20.9559743876846,21.2272794132395,365551.429787102,0.0,1.0
2023-12-13,23.56,23.69,22.46,22.57,575200,22.041194489904,22.1628139841182,21.0121064619373,21.115015264734,614835.643603952,0.0,1.0
2023-12-14,24.01,24.605,23.62,24.05,474552,22.4621850467995,23.0188281164723,22.0973265641567,22.4996064296346,507252.232864294,0.0,1.0
2023-12-15,23.63,24.2199,23.59,24.18,2343579,22.1066819098655,22.6585537532269,22.0692605270304,22.6212259238488,2505069.37204747,0.0,1.0
2023-12-18,23.56,23.87,23.417,23.87,394889,22.041194489904,22.3312102068764,21.9074130462683,22.3312102068764,422099.847821837,0.0,1.0
2023-12-19,24.0,24.22,23.64,23.64,477091,22.4528297010907,22.658647306684,22.1160372555743,22.1160372555743,509966.189225752,0.0,1.0
2023-12-20,23.56,24.47,23.54,24.01,592146,22.041194489904,22.8925309494037,22.0224837984864,22.4621850467995,632949.351560336,0.0,1.0
2023-12-21,23.7,23.78,23.34,23.69,344616,22.172169329827,22.2470120954973,21.8353768843107,22.1628139841182,368362.656738908,0.0,1.0
2023-12-22,23.85,24.12,23.83,23.9,339457,22.3124995154588,22.5650938495961,22.2937888240413,22.3592762440028,362848.162501507,0.0,1.0
2023-12-26,24.18,24.4,23.94,24.03,244127,22.6212259238488,22.8270435294422,22.3966976268379,22.480895738217,260949.202305463,0.0,1.0
2023-12-27,24.28,24.44,24.11,24.27,219944,22.7147793809367,22.8644649122773,22.5557385038873,22.7054240352279,235099.810147475,0.0,1.0
2023-12-28,24.23,24.35,24.15,24.28,220848,22.6680026523928,22.7802668008982,22.5931598867225,22.7147793809367,236066.102605434,0.0,1.0
2023-12-29,23.75,24.1994,23.68,24.13,258465,22.218946058371,22.6393752945239,22.1534586384095,22.5744491953049,276275.199276939,0.0,1.0
2024-01-02,23.66,24.09,23.43,23.43,318763,22.1347479469919,22.5370278124698,21.9195749956898,21.9195749956898,340728.188911902,0.0,1.0
2024-01-03,22.91,23.57,22.88,23.57,314396,21.4330970188328,22.0505498356128,21.4050309817064,22.0505498356128,336060.269482802,0.0,1.0
2024-01-04,23.03,23.28,22.98,22.99,255298,21.5453611673383,21.7792448100579,21.4985844387943,21.5079397845031,272889.968951324,0.0,1.0
2024-01-05,23.03,23.27,22.72,22.8,327396,21.5453611673383,21.7698894643492,21.2553454503658,21.3301882160361,349956.068103892,0.0,1.0
2024-01-08,23.4,23.41,22.88,23.01,319062,21.8915089585634,21.9008643042722,21.4050309817064,21.5266504759207,341047.792280188,0.0,1.0
2024-01-09,23.16,23.275,22.88,23.06,237551,21.6669806615525,21.7745671372036,21.4050309817064,21.5734272044646,253920.066018363,0.0,1.0
2024-01-10,23.28,23.29,22.98,23.1,263674,21.7792448100579,21.7886001557667,21.4985844387943,21.6108485872998,281843.138893652,0.0,1.0
2024-01-11,23.09,23.1552,22.67,23.11,650902,21.601493241591,21.6624900956123,21.2085687218219,21.6202039330086,695754.085697321,0.0,1.0
2024-01-12,22.92,23.54,22.71,23.41,308024,21.4424523645416,22.0224837984864,21.245990104657,21.9008643042722,329249.190343295,0.0,1.0
2024-01-16,22.22,22.74,22.15,22.54,303969,20.7875781649264,21.2740561417834,20.7220907449649,21.0869492276077,324914.770081102,0.0,1.0
2024-01-17,22.34,22.37,21.81,21.81,337063,20.8998423134319,20.9279083505583,20.4040089908661,20.4040089908661,360289.197740053,0.0,1.0
2024-01-18,22.32,22.49,22.1,22.43,199650,20.8811316220143,21.0401724990637,20.675314016421,20.984040424811,213407.399592366,0.0,1.0
2024-01-19,22.93,22.93,22.13,22.45,411375,21.4518077102504,21.4518077102504,20.7033800535474,21.0027511162286,439721.858288552,0.0,1.0
2024-01-22,23.68,23.71,22.99,23.17,428418,22.1534586384095,22.1815246755358,21.5079397845031,21.6763360072613,457939.250280802,0.0,1.0
2024-01-23,23.32,23.88,23.27,23.88,387486,21.8166661928931,22.3405655525852,21.7698894643492,22.3405655525852,414186.724960919,0.0,1.0
2024-01-24,23.45,23.69,23.33,23.51,334605,21.9382856871073,22.1628139841182,21.8260215386019,21.9944177613601,357661.822893082,0.0,1.0
2024-01-25,23.26,23.77,22.94,23.72,407530,21.7605341186404,22.2376567497885,21.4611630559592,22.1908800212446,435611.908619468,0.0,1.0
2024-01-26,22.86,23.14,22.26,23.01,348711,21.3863202902889,21.6482699701349,20.8249995477616,21.5266504759207,372739.83330455,0.0,1.0
2024-01-29,23.53,23.56,22.93,22.96,358628,22.0131284527776,22.041194489904,21.4518077102504,21.4798737473767,383340.189837271,0.0,1.0
2024-01-30,23.38,23.585,23.21,23.42,341339,21.8727982671458,22.064582854176,21.7137573900964,21.910219649981,364859.846578806,0.0,1.0
2024-01-31,22.42,23.41,22.4,23.03,397597,20.9746850791022,21.9008643042722,20.9559743876846,21.5453611673383,424994.449565369,0.0,1.0
2024-02-01,22.36,22.88,21.83,22.63,583795,20.9185530048495,21.4050309817064,20.4227196822837,21.1711473389867,624022.904307664,0.0,1.0
2024-02-02,22.13,22.33,21.81,21.9,336645,20.7033800535474,20.8904869677231,20.4040089908661,20.4882071022452,359842.394369005,0.0,1.0
2024-02-05,21.85,22.05,21.61,21.91,267048,20.4414303737013,20.6285372878771,20.2169020766904,20.497562447954,285449.633089618,0.0,1.0
2024-02-06,21.86,22.18,21.76,21.85,251237,20.4507857194101,20.7501567820913,20.3572322623222,20.4414303737013,268549.135243612,0.0,1.0
2024-02-07,21.68,21.89,21.36,21.89,261861,20.2823894966519,20.4788517565364,19.9830184339707,20.4788517565364,279905.209439803,0.0,1.0
2024-02-08,21.81,21.88,21.55,21.56,263095,20.4040089908661,20.4694964108277,20.1607700024377,20.1701253481464,281224.24140122,0.0,1.0
2024-02-09,22.18,22.2,21.56,21.84,273325,20.7501567820913,20.7688674735089,20.1701253481464,20.4320750279925,292159.166008432,0.0,1.0
2024-02-12,22.64,22.96,22.22,22.22,393164,21.1805026846955,21.4798737473767,20.7875781649264,20.7875781649264,420255.982235578,0.0,1.0
2024-02-13,21.54,21.99,21.19,21.91,442326,20.1514146567289,20.5724052136243,19.8239775569213,20.497562447954,472805.616990197,0.0,1.0
2024-02-14,21.87,21.95,21.37,21.86,337120,20.4601410651189,20.5349838307892,19.9923737796795,20.4507857194101,360350.125472468,0.0,1.0
2024-02-15,22.7,22.8146,22.03,22.06,304773,21.2366347589483,21.343847020771,20.6098265964595,20.6378926335858,325774.171780436,0.0,1.0
2024-02-16,22.28,22.64,22.26,22.45,368453,20.8437102391792,21.1805026846955,20.8249995477616,21.0027511162286,393842.206872056,0.0,1.0
2024-02-20,22.12,22.4,21.96,21.96,204622,20.6940247078386,20.9559743876846,20.544339176498,20.544339176498,218722.00811114,0.0,1.0
2024-02-21,22.07,22.17,21.93,22.09,425653,20.6472479792946,20.7408014363825,20.5162731393716,20.6659586707122,454983.720804856,0.0,1.0
2024-02-22,21.89,22.07,21.71,21.94,282481,20.4788517565364,20.6472479792946,20.3104555337783,20.5256284850804,301946.083868025,0.0,1.0
2024-02-23,21.83,22.04,21.68,22.0,371018,20.4227196822837,20.6191819421683,20.2823894966519,20.5817605593331,396583.954830756,0.0,1.0
2024-02-26,21.73,21.92,21.55,21.75,259280,20.3291662251958,20.5069177936628,20.1607700024377,20.3478769166134,277146.358959723,0.0,1.0
2024-02-27,21.83,22.0499,21.69,21.81,234876,20.4227196822837,20.62844373442,20.2917448423607,20.4040089908661,251060.738225177,0.0,1.0
2024-02-28,21.67,21.87,21.57,21.65,261501,20.2730341509431,20.4601410651189,20.1794806938552,20.2543234595255,279520.402708757,0.0,1.0
2024-02-29,21.7,22.08,21.59,21.84,289668,20.5162731393716,20.8755442819044,20.4122735981121,20.6486361918837,306380.966820786,0.23,1.0
2024-03-01,21.62,21.75,21.19,21.61,283457,20.4406371093647,20.5635456581259,20.0340934480776,20.4311826056138,299811.610920501,0.0,1.0
2024-03-04,21.59,22.01,21.51,21.58,307370,20.4122735981121,20.8093627556483,20.3366375681052,20.4028190943612,325104.318639633,0.0,1.0
2024-03-05,22.2,22.285,21.5,21.5,370151,20.9889983269147,21.0693616087971,20.3271830643543,20.3271830643543,391507.592311477,0.0,1.0
2024-03-06,22.12,22.55,21.64,22.2,316415,20.9133622969078,21.3199059581949,20.4595461168664,20.9889983269147,334671.187761849,0.0,1.0
2024-03-07,22.16,22.55,22.007,22.36,230318,20.9511803119113,21.3199059581949,20.8065264045231,21.1402703869285,243606.651463847,0.0,1.0
2024-03-08,22.14,22.49,22.04,22.46,273964,20.9322713044095,21.2631789356897,20.8377262669009,21.2348154244371,289770.893554311,0.0,1.0
2024-03-11,22.04,22.2,22.01,22.15,193453,20.8377262669009,20.9889983269147,20.8093627556483,20.9417258081604,204614.652548371,0.0,1.0
2024-03-12,21.61,22.005,21.51,22.0,243081,20.4311826056138,20.8046355037729,20.3366375681052,20.7999082518975,257106.037932266,0.0,1.0
2024-03-13,21.66,21.93,21.5,21.51,257472,20.4784551243681,20.7337267256414,20.3271830643543,20.3366375681052,272327.355072986,0.0,1.0
2024-03-14,21.06,21.59,20.895,21.54,358852,19.9111848993164,20.4122735981121,19.7551855874272,20.3650010793578,379556.674211762,0.0,1.0
2024-03-15,21.37,21.55,21.01,21.01,1016067,20.2042745155931,20.3744555831087,19.8639123805621,19.8639123805621,1074690.99042592,0.0,1.0
2024-03-18,21.04,21.34,20.98,21.3,357044,19.8922758918147,20.1759110043405,19.8355488693095,20.1380929893371,377644.358084292,0.0,1.0
2024-03-19,21.12,21.255,20.97,20.97,355115,19.9679119218216,20.0955477224582,19.8260943655586,19.8260943655586,375604.06062307,0.0,1.0
2024-03-20,21.94,22.1,20.98,21.04,371957,20.7431812293923,20.8944532894061,19.8355488693095,19.8922758918147,393417.793045001,0.0,1.0
2024-03-21,21.92,22.28,21.86,22.0,509168,20.7242722218906,21.0646343569216,20.6675451993854,20.7999082518975,538545.452429008,0.0,1.0
2024-03-22,21.56,22.0,21.48,22.0,262932,20.3839100868595,20.7999082518975,20.3082740568526,20.7999082518975,278102.380546429,0.0,1.0
2024-03-25,21.53,21.81,21.51,21.61,148329,20.3555465756069,20.6202726806311,20.3366375681052,20.4311826056138,156887.134331581,0.0,1.0
2024-03-26,21.36,21.66,21.29,21.54,276562,20.1948200118423,20.4784551243681,20.1286384855862,20.3650010793578,292518.790290575,0.0,1.0
2024-03-27,22.25,22.25,21.48,21.48,254922,21.036270845669,21.036270845669,20.3082740568526,20.3082740568526,269630.227791432,0.0,1.0
2024-03-28,22.42,22.66,22.055,22.22,351489,21.1969974094337,21.4239054994544,20.8519080225272,21.0079073344164,371768.851398399,0.0,1.0
2024-04-01,21.9,22.57,21.87,22.57,266471,20.7053632143888,21.3388149656966,20.6769997031363,21.3388149656966,281845.570134436,0.0,1.0
2024-04-02,21.59,21.76,21.38,21.59,380553,20.4122735981121,20.5730001618768,20.213729019344,20.4122735981121,402509.756226269,0.0,1.0
2024-04-03,21.57,21.73,21.45,21.59,246497,20.3933645906104,20.5446366506242,20.2799105456,20.4122735981121,260719.130792574,0.0,1.0
2024-04-04,21.71,22.01,21.55,21.81,389753,20.5257276431225,20.8093627556483,20.3744555831087,20.6202726806311,412240.568379323,0.0,1.0
2024-04-05,21.63,21.78,21.58,21.58,175403,20.4500916131156,20.5919091693785,20.4028190943612,20.4028190943612,185523.222182865,0.0,1.0
2024-04-08,21.9,21.96,21.69,21.7,177914,20.7053632143888,20.762090236894,20.5068186356207,20.5162731393716,188179.099282466,0.0,1.0
2024-04-09,22.12,22.18,21.92,22.01,199655,20.9133622969078,20.970089319413,20.7242722218906,20.8093627556483,211174.489175899,0.0,1.0
2024-04-10,21.12,21.65,20.87,21.65,431299,19.9679119218216,20.4690006206173,19.73154932805,20.4690006206173,456183.646826153,0.0,1.0
2024-04-11,21.2,21.31,20.96,21.26,241041,20.0435479518285,20.147547493088,19.8166398618078,20.1002749743336,254948.336107023,0.0,1.0
2024-04-12,21.18,21.23,20.94,21.01,232937,20.0246389443267,20.0719114630811,19.797730854306,19.8639123805621,246376.75983655,0.0,1.0
2024-04-15,21.07,21.43,20.82,21.31,272169,19.9206394030673,20.2610015380983,19.6842768092957,20.147547493088,287872.327487491,0.0,1.0
2024-04-16,20.79,20.95,20.68,20.85,212790,19.6559132980431,19.8071853580569,19.5519137567836,19.7126403205483,225067.338918331,0.0,1.0
2024-04-17,20.86,21.15,20.82,21.02,228124,19.7220948242991,19.9962754330742,19.6842768092957,19.8733668843129,241286.064304739,0.0,1.0
2024-04-18,21.06,21.24,20.84,20.86,358268,19.9111848993164,20.0813659668319,19.7031858167974,19.7220948242991,378938.979179438,0.0,1.0
2024-04-19,21.89,21.92,20.96,20.96,476600,20.695908710638,20.7242722218906,19.8166398618078,19.8166398618078,504098.377407193,0.0,1.0
2024-04-22,21.95,22.24,21.81,21.99,303500,20.7526357331432,21.0268163419182,20.6202726806311,20.7904537481466,321011.03135351,0.0,1.0
2024-04-23,22.6,22.74,21.84,21.84,378696,21.3671784769492,21.4995415294613,20.6486361918837,20.6486361918837,400545.612947114,0.0,1.0
2024-04-24,22.55,22.58,22.25,22.32,304307,21.3199059581949,21.3482694694475,21.036270845669,21.1024523719251,321864.592810849,0.0,1.0
2024-04-25,22.36,22.475,22.12,22.42,367716,21.1402703869285,21.2489971800634,20.9133622969078,21.1969974094337,388932.100181837,0.0,1.0
2024-04-26,22.57,22.8,22.07,22.8,465888,21.3388149656966,21.5562685519665,20.8660897781535,21.5562685519665,492768.327430723,0.0,1.0
2024-04-29,22.28,22.735,22.25,22.56,287575,21.0646343569216,21.4948142775859,21.036270845669,21.3293604619458,304167.207055967,0.0,1.0
2024-04-30,22.11,22.32,21.95,22.06,273246,20.903907793157,21.1024523719251,20.7526357331432,20.8566352744026,289011.467127582,0.0,1.0
2024-05-01,22.69,22.96,22.21,22.31,426972,21.452269010707,21.7075406119803,20.9984528306656,21.0929978681742,451606.992023298,0.0,1.0
2024-05-02,23.08,23.2,22.78,22.8,288012,21.8209946569906,21.934448702001,21.5373595444647,21.5562685519665,304629.420633237,0.0,1.0
2024-05-03,23.29,23.59,23.14,23.5,252247,22.0195392357587,22.3031743482846,21.8777216794958,22.2180838145268,266800.888388234,0.0,1.0
2024-05-06,23.37,23.5,23.26,23.32,279285,22.0951752657656,22.2180838145268,21.9911757245061,22.0479027470113,295398.899148485,0.0,1.0
2024-05-07,23.33,23.54,23.31,23.4,271358,22.0573572507622,22.2559018295303,22.0384482432605,22.1235387770182,287014.53524226,0.0,1.0
2024-05-08,23.33,23.42,23.1,23.1,196574,22.0573572507622,22.1424477845199,21.8399036644923,21.8399036644923,207915.724801598,0.0,1.0
2024-05-09,23.55,23.6,23.3,23.36,291192,22.2653563332812,22.3126288520355,22.0289937395096,22.0857207620148,307992.897007879,0.0,1.0
2024-05-10,23.72,23.78,23.41,23.53,279014,22.4260828970458,22.482809919551,22.1329932807691,22.2464473257794,295112.263268759,0.0,1.0
2024-05-13,23.65,23.9,23.63,23.84,281220,22.3599013707898,22.5962639645613,22.3409923632881,22.5395369420562,297445.542791546,0.0,1.0
2024-05-14,23.78,23.99,23.57,23.94,248253,22.482809919551,22.6813544983191,22.2842653407829,22.6340819795648,262576.44667744,0.0,1.0
2024-05-15,23.73,24.05,23.51,24.0,332789,22.4355374007967,22.7380815208243,22.2275383182777,22.69080900207,351989.91800034,0.0,1.0
2024-05-16,23.61,23.72,23.55,23.62,257412,22.3220833557863,22.4260828970458,22.2653563332812,22.3315378595372,272263.893254596,0.0,1.0
2024-05-17,23.66,23.925,23.62,23.74,276887,22.3693558745406,22.6199002239385,22.3315378595372,22.4449919045475,292862.541806852,0.0,1.0
2024-05-20,23.18,23.69,23.16,23.61,247707,21.9155396944992,22.3977193857932,21.8966306869975,22.3220833557863,261998.944130096,0.0,1.0
2024-05-21,23.32,23.36,23.05,23.05,198723,22.0479027470113,22.0857207620148,21.792631145738,21.792631145738,210188.715596915,0.0,1.0
2024-05-22,23.08,23.35,22.905,23.28,228453,21.8209946569906,22.0762662582639,21.6555408413505,22.0100847320079,241634.046608908,0.0,1.0
2024-05-23,22.56,23.18,22.48,23.15,275124,21.3293604619458,21.9155396944992,21.2537244319389,21.8871761832467,290997.822043173,0.0,1.0
2024-05-24,22.59,22.72,22.25,22.71,534329,21.3577239731984,21.4806325219596,21.036270845669,21.4711780182087,565158.165970641,0.0,1.0
2024-05-28,22.24,22.74,22.03,22.69,522558,21.0268163419182,21.4995415294613,20.8282717631501,21.452269010707,552708.014899596,0.0,1.0
2024-05-29,21.96,22.05,21.74,21.99,435579,20.762090236894,20.8471807706518,20.554091154375,20.7904537481466,460710.589871271,0.0,1.0
2024-05-30,22.08,22.39,22.015,22.2,423850,20.8755442819044,21.1686338981811,20.8140900075238,20.9889983269147,448304.862073098,0.0,1.0
2024-05-31,22.3,22.37,22.14,22.14,415680,21.0835433644233,21.1497248906794,20.9322713044095,20.9322713044095,439663.477802397,0.0,1.0
2024-06-03,21.69,22.36,21.6,22.33,278291,20.7242722218906,21.3644410733736,20.6382793910943,21.3357767964415,291259.047621666,0.23,1.0
2024-06-04,21.42,21.65,21.38,21.5,315543,20.4662937295019,20.6860531859811,20.4280746935925,20.5427318013208,330246.948926424,0.0,1.0
2024-06-05,21.44,21.571,21.34,21.51,322719,20.4854032474566,20.61057059006,20.389855657683,20.5522865602981,337757.342455978,0.0,1.0
2024-06-06,21.63,21.69,21.43,21.5,216627,20.6669436680264,20.7242722218906,20.4758484884793,20.5427318013208,226721.574571721,0.0,1.0
2024-06-07,21.44,21.56,21.28,21.48,295874,20.4854032474566,20.6000603551849,20.3325271038189,20.523622283366,309661.395647049,0.0,1.0
2024-06-10,20.93,21.26,20.85,21.18,404501,19.9981105396113,20.3134175858642,19.9216724677925,20.2369795140453,423350.291680334,0.0,1.0
2024-06-11,20.81,20.91,20.59,20.81,393525,19.883453431883,19.9790010216566,19.6732487343811,19.883453431883,411862.822424427,0.0,1.0
2024-06-12,21.3,21.83,21.1,21.42,462632,20.3516366217736,20.8580388475736,20.1605414422264,20.4662937295019,484190.130903646,0.0,1.0
2024-06-13,21.04,21.21,20.91,21.21,319359,20.1032128883623,20.2656437909774,19.9790010216566,20.2656437909774,334240.770234781,0.0,1.0
2024-06-14,20.9,20.925,20.72,20.79,374341,19.9694462626792,19.9933331601226,19.7974606010868,19.8643439139283,391784.8695996,0.0,1.0
2024-06-17,21.16,21.18,20.69,20.9,336909,20.2178699960906,20.2369795140453,19.7687963241547,19.9694462626792,352608.580497277,0.0,1.0
2024-06-18,21.18,21.29,21.09,21.17,232118,20.2369795140453,20.3420818627962,20.1509866832491,20.2274247550679,242934.437749859,0.0,1.0
2024-06-20,21.2,21.25,21.0,21.15,229113,20.256089032,20.3038628268868,20.0649938524528,20.2083152371132,239789.408129414,0.0,1.0
2024-06-21,21.08,21.36,20.89,21.22,1327951,20.1414319242717,20.4089651756377,19.9598915037019,20.2751985499547,1389832.02312773,0.0,1.0
2024-06-24,21.44,21.5701,21.05,21.16,414513,20.4854032474566,20.609710661752,20.1127676473396,20.2178699960906,433828.839620397,0.0,1.0
2024-06-25,21.33,21.43,21.28,21.38,277189,20.3803008987057,20.4758484884793,20.3325271038189,20.4280746935925,290105.695661024,0.0,1.0
2024-06-26,21.59,21.64,21.17,21.18,263384,20.628724632117,20.6764984270038,20.2274247550679,20.2369795140453,275657.398186736,0.0,1.0
2024-06-27,21.77,21.79,21.48,21.61,223747,20.8007102937094,20.8198198116642,20.523622283366,20.6478341500717,234173.358564255,0.0,1.0
2024-06-28,22.22,22.39,21.99,22.0,974943,21.2306744476906,21.3931053503057,21.0109149912113,21.0204697501887,1020374.2473361,0.0,1.0
2024-07-01,22.15,22.49,21.98,22.11,344069,21.1637911348491,21.4886529400792,21.001360232234,21.1255720989396,360102.228444825,0.0,1.0
2024-07-02,22.32,22.42,22.13,22.13,263530,21.3262220374642,21.4217696272377,21.1446816168943,21.1446816168943,275810.201622537,0.0,1.0
2024-07-03,21.83,22.33,21.82,22.33,169219,20.8580388475736,21.3357767964415,20.8484840885962,21.3357767964415,177104.415088848,0.0,1.0
2024-07-05,21.7,21.855,21.59,21.82,225182,20.7338269808679,20.881925745017,20.628724632117,20.8484840885962,235675.227950391,0.0,1.0
2024-07-08,21.76,22.0,21.66,21.86,347214,20.7911555347321,21.0204697501887,20.6956079449585,20.8867031245057,363393.78190782,0.0,1.0
2024-07-09,22.12,22.13,21.63,21.71,344037,21.135126857917,21.1446816168943,20.6669436680264,20.7433817398453,360068.737280814,0.0,1.0
2024-07-10,22.43,22.475,22.095,22.16,291651,21.4313243862151,21.4743208016132,21.1112399604736,21.1733458938264,305241.608596421,0.0,1.0
2024-07-11,23.34,23.46,22.71,22.95,528116,22.3008074531547,22.415464560883,21.6988576375811,21.9281718530377,552725.611657452,0.0,1.0
2024-07-12,23.5,23.73,23.35,23.66,426083,22.4536835967925,22.6734430532717,22.3103622121321,22.6065597404302,445937.988608263,0.0,1.0
2024-07-15,24.47,24.62,23.83,23.91,561687,23.3804952175962,23.5238166022566,22.7689906430453,22.8454287148642,587860.982502025,0.0,1.0
2024-07-16,25.56,25.88,24.67,24.71,735726,24.4219639461283,24.7277162334038,23.5715903971434,23.6098094330528,770010.004170088,0.0,1.0
2024-07-17,26.34,26.5,25.41,25.41,616800,25.1672351463623,25.32011129,24.2786425614679,24.2786425614679,645542.186319513,0.0,1.0
2024-07-18,26.105,26.7,25.85,26.16,771547,24.9426983103943,25.5112064695472,24.6990519564717,24.9952494847698,807500.222484213,0.0,1.0
2024-07-19,26.01,26.69,25.88,26.02,558383,24.8519281001094,25.5016517105698,24.7277162334038,24.8614828590868,584403.019817849,0.0,1.0
2024-07-22,26.26,26.38,25.49,25.77,390215,25.0907970745434,25.2054541822717,24.3550806332868,24.6226138846528,408398.580146999,0.0,1.0
2024-07-23,26.68,26.95,25.98,25.98,491195,25.4920969515925,25.7500754439811,24.8232638231774,24.8232638231774,514084.134580436,0.0,1.0
2024-07-24,26.3,27.09,26.27,26.61,415308,25.1290161104528,25.8838420696642,25.1003518335208,25.425213638751,434660.885726305,0.0,1.0
2024-07-25,27.06,27.38,26.365,26.67,566628,25.8551777927321,26.1609300800076,25.1911220438057,25.4825421926151,593032.227545157,0.0,1.0
2024-07-26,28.09,28.23,26.695,27.76,672167,26.8393179674,26.973084593083,25.5064290900585,26.5240109211472,703489.226251343,0.0,1.0
2024-07-29,27.3,28.25,27.27,28.23,473791,26.0844920081887,26.9921941110377,26.0558277312566,26.973084593083,495869.127753743,0.0,1.0
2024-07-30,27.49,27.6,27.19,27.3,367487,26.2660324287585,26.3711347775094,25.9793896594377,26.0844920081887,384611.48090791,0.0,1.0
2024-07-31,27.36,28.22,27.34,27.57,492214,26.1418205620528,26.9635298341057,26.1227110440981,26.3424705005774,515150.618834425,0.0,1.0
2024-08-01,26.17,27.36,25.86,27.36,755208,25.0048042437472,26.1418205620528,24.7086067154491,26.1418205620528,790399.843459771,0.0,1.0
2024-08-02,25.22,25.59,24.77,25.2,775480,24.0971021408981,24.4506282230604,23.667137986917,24.0779926229434,811616.495860987,0.0,1.0
2024-08-05,24.34,24.7316,23.45,24.21,632049,23.2562833508906,23.6304477124439,22.4059098019057,23.1320714841849,661501.772569815,0.0,1.0
2024-08-06,24.25,24.54,23.93,24.3,374788,23.1702905200943,23.4473785304377,22.8645382328189,23.2180643149811,392252.699296884,0.0,1.0
2024-08-07,24.01,24.65,23.95,24.65,225237,22.9409763046377,23.5524808791887,22.8836477507736,23.5524808791887,235732.790888535,0.0,1.0
2024-08-08,24.4,24.41,24.0,24.34,244069,23.3136119047547,23.3231666637321,22.9314215456604,23.2562833508906,255442.340909237,0.0,1.0
2024-08-09,24.21,24.325,23.94,24.31,210727,23.1320714841849,23.2419512124245,22.8740929917962,23.2276190739585,220546.641207121,0.0,1.0
2024-08-12,23.97,24.67,23.74,24.54,249036,22.9027572687283,23.5715903971434,22.6829978122491,23.4473785304377,260640.79752313,0.0,1.0
2024-08-13,24.29,24.36,23.78,24.27,381427,23.2085095560038,23.2753928688453,22.7212168481585,23.1894000380491,399201.069230371,0.0,1.0
2024-08-14,24.1,24.35,23.88,24.35,258026,23.026969135434,23.2658381098679,22.8167644379321,23.2658381098679,270049.721412579,0.0,1.0
2024-08-15,24.61,25.03,24.54,24.68,406819,23.5142618432793,23.9155617203283,23.4473785304377,23.5811451561208,425776.307873407,0.0,1.0
2024-08-16,25.04,25.24,24.125,24.53,464510,23.9251164793057,24.1162116588528,23.0508560328774,23.4378237714604,486155.643591564,0.0,1.0
2024-08-19,25.46,25.51,24.975,25.08,291085,24.3264163563547,24.3741901512415,23.8630105459528,23.9633355152151,304649.23363297,0.0,1.0
2024-08-20,25.16,25.47,25.13,25.44,295141,24.039773587034,24.3359711153321,24.0111093101019,24.3073068384,308894.238671413,0.0,1.0
2024-08-21,25.31,25.37,25.07,25.28,234690,24.1830949716943,24.2404235255585,23.9537807562377,24.1544306947623,245626.290057274,0.0,1.0
2024-08-22,25.47,25.505,25.14,25.24,174854,24.3359711153321,24.3694127717528,24.0206640690793,24.1162116588528,183001.999751479,0.0,1.0
2024-08-23,26.77,27.03,25.55,25.7,775943,25.5780897823887,25.8265135158,24.4124091871509,24.5557305718113,812101.071140275,0.0,1.0
2024-08-26,26.58,27.18,26.52,27.18,306720,25.3965493618189,25.9698349004604,25.3392208079547,25.9698349004604,321012.807049158,0.0,1.0
2024-08-27,26.2,26.48,26.115,26.48,263250,25.0334685206792,25.3010017720453,24.9522530693717,25.3010017720453,275517.153937439,0.0,1.0
2024-08-28,26.58,26.814,26.08,26.08,342226,25.3965493618189,25.6201307218891,24.9188114129509,24.9188114129509,358173.346717545,0.0,1.0
2024-08-29,26.52,26.84,26.39,26.78,379689,25.3392208079547,25.6449730952302,25.2150089412491,25.587644541366,397382.080385003,0.0,1.0
2024-08-30,26.47,26.52,26.04,26.27,311741,25.5207612285245,25.5689681821107,25.1061814276834,25.3279334141798,323336.133907205,0.24,1.0
2024-09-03,26.12,26.56,26.07,26.19,411905,25.1833125534213,25.6075337449797,25.1351055998351,25.2508022884419,427225.710564369,0.0,1.0
2024-09-04,25.97,26.39,25.85,26.12,336335,25.0386916926627,25.4436301027866,24.9229950040559,25.1833125534213,348844.902010578,0.0,1.0
2024-09-05,25.66,26.16,25.5,26.16,416483,24.7398085804284,25.2218781162902,24.5855463289526,25.2218781162902,431973.988208398,0.0,1.0
2024-09-06,25.25,25.8339,25.11,25.7,231979,24.3445115610217,24.9074723650011,24.2095320909804,24.7783741432973,240607.404889506,0.0,1.0
2024-09-09,25.32,25.41,25.085,25.24,434199,24.4120012960424,24.4987738124975,24.1854286141873,24.3348701703045,450348.930703289,0.0,1.0
2024-09-10,25.15,25.39,24.675,25.36,304065,24.2480976538493,24.479491031063,23.7901315947806,24.4505668589113,315374.626874535,0.0,1.0
2024-09-11,24.59,25.08,24.13,24.87,402811,23.7081797736841,24.1806079188287,23.2646758006912,23.9781387137667,417793.461351875,0.0,1.0
2024-09-12,24.62,24.77,24.39,24.72,283280,23.7371039458358,23.8817248065944,23.5153519593394,23.8335178530082,293816.533639248,0.0,1.0
2024-09-13,25.14,25.16,24.835,24.95,280074,24.2384562631321,24.2577390445666,23.9443938462564,24.0552698395046,290491.287215754,0.0,1.0
2024-09-16,25.37,25.45,24.86,25.21,311062,24.4602082496285,24.5373393753664,23.9684973230495,24.3059459981528,322631.878660308,0.0,1.0
2024-09-17,25.39,26.11,25.32,25.56,422144,24.479491031063,25.173671162704,24.4120012960424,24.643394673256,437845.547785254,0.0,1.0
2024-09-18,25.39,26.31,25.11,25.39,424120,24.479491031063,25.3664989770488,24.2095320909804,24.479491031063,439895.04464515,0.0,1.0
2024-09-19,26.11,26.2,25.67,26.05,339148,25.173671162704,25.2604436791592,24.7494499711456,25.1158228184006,351762.530890581,0.0,1.0
2024-09-20,25.45,26.019,25.43,25.91,1824025,24.5373393753664,25.0859345071772,24.518056593932,24.9808433483593,1891869.1851572,0.0,1.0
2024-09-23,25.32,25.72,25.27,25.66,384465,24.4120012960424,24.7976569247318,24.3637943424562,24.7398085804284,398765.086153676,0.0,1.0
2024-09-24,25.13,25.49,25.05,25.41,530254,24.2288148724149,24.5759049382354,24.151683746677,24.4987738124975,549976.67406222,0.0,1.0
2024-09-25,24.7,25.18,24.67,25.18,324825,23.8142350715737,24.2770218260011,23.785310899422,24.2770218260011,336906.790240641,0.0,1.0
2024-09-26,24.82,25.69,24.73,25.07,319938,23.9299317601805,24.7687327525801,23.8431592437254,24.1709665281114,331838.019413562,0.0,1.0
2024-09-27,24.81,25.18,24.71,25.08,275246,23.9202903694633,24.2770218260011,23.8238764622909,24.1806079188287,285483.710879937,0.0,1.0
2024-09-30,25.23,25.38,24.76,24.79,413042,24.3252287795872,24.4698496403458,23.8720834158771,23.9010075880288,428405.001014623,0.0,1.0
2024-10-01,24.37,25.04,24.21,25.04,342849,23.4960691779049,24.1420423559597,23.3418069264291,24.1420423559597,355601.188723816,0.0,1.0
2024-10-02,24.03,24.62,23.91,24.21,350228,23.1682618935189,23.7371039458358,23.052565204912,23.3418069264291,363254.648910641,0.0,1.0
2024-10-03,23.98,24.21,23.78,23.98,307369,23.1200549399327,23.3418069264291,22.927227125588,23.1200549399327,318801.518385209,0.0,1.0
2024-10-04,24.3,24.58,24.19,24.34,256522,23.4285794428843,23.6985383829669,23.3225241449947,23.4671450057532,266063.276059754,0.0,1.0
2024-10-07,24.21,24.26,24.05,24.2,197049,23.3418069264291,23.3900138800153,23.1875446749533,23.3321655357119,204378.191672834,0.0,1.0
2024-10-08,24.3,24.465,24.066,24.28,453597,23.4285794428843,23.5876623897187,23.2029709001009,23.4092966614498,470468.434796533,0.0,1.0
2024-10-09,24.57,24.69,24.24,24.3,296677,23.6888969922496,23.8045936808565,23.3707310985808,23.4285794428843,307711.831934804,0.0,1.0
2024-10-10,24.47,24.58,24.195,24.36,308151,23.5924830850773,23.6985383829669,23.3273448403533,23.4864277871877,319612.604693123,0.0,1.0
2024-10-11,25.23,25.4,24.59,24.59,274883,24.3252287795872,24.4891324217802,23.7081797736841,23.7081797736841,285107.20917946,0.0,1.0
2024-10-14,25.41,25.58,25.01,25.2,249786,24.4987738124975,24.6626774546905,24.113118183808,24.2963046074355,259076.732108208,0.0,1.0
2024-10-15,25.82,26.43,25.44,25.5,495113,24.8940708319042,25.4821956656556,24.5276979846492,24.5855463289526,513528.612749679,0.0,1.0
2024-10-16,26.24,26.44,25.99,26.08,369082,25.2990092420281,25.4918370563728,25.0579744740972,25.1447469905523,382809.919050554,0.0,1.0
2024-10-17,26.43,26.43,25.94,26.19,409660,25.4821956656556,25.4821956656556,25.009767520511,25.2508022884419,424897.208312109,0.0,1.0
2024-10-18,26.04,26.43,25.99,26.43,543287,25.1061814276834,25.4821956656556,25.0579744740972,25.4821956656556,563494.433462532,0.0,1.0
2024-10-21,25.12,26.09,25.07,26.03,573841,24.2191734816976,25.1543883812696,24.1709665281114,25.0965400369661,595184.882378142,0.0,1.0
2024-10-22,25.3,25.32,24.91,25.13,382156,24.3927185146079,24.4120012960424,24.0167042766357,24.2288148724149,396370.203436319,0.0,1.0
2024-10-23,25.48,25.49,25.0,25.11,554357,24.5662635475181,24.5759049382354,24.1034767930908,24.2095320909804,574976.179534923,0.0,1.0
2024-10-24,25.43,25.59,24.99,25.48,478001,24.518056593932,24.6723188454077,24.0938354023736,24.5662635475181,495780.135894147,0.0,1.0
2024-10-25,24.38,25.0098,24.065,24.93,715460,23.5057105686221,24.1129253559937,23.2020067610292,24.0359870580701,742071.368107656,0.0,1.0
2024-10-28,26.33,26.43,24.65,24.74,781082,25.3857817584832,25.4821956656556,23.7660281179875,23.8528006344426,810134.163117804,0.0,1.0
2024-10-29,25.91,26.53,25.725,26.19,625816,24.9808433483593,25.578609572828,24.8024776200904,25.2508022884419,649093.080400945,0.0,1.0
2024-10-30,26.04,26.41,25.73,25.73,314867,25.1061814276834,25.4629128842211,24.807298315449,24.807298315449,326578.404749326,0.0,1.0
2024-10-31,25.58,26.175,25.57,26.02,307930,24.6626774546905,25.2363402023661,24.6530360639733,25.0868986462489,319383.384649582,0.0,1.0
2024-11-01,25.66,25.94,25.51,25.7,260089,24.7398085804284,25.009767520511,24.5951877196698,24.7783741432973,269762.949794191,0.0,1.0
2024-11-04,25.36,25.535,25.11,25.41,236007,24.4505668589113,24.6192911964629,24.2095320909804,24.4987738124975,244785.2254116,0.0,1.0
2024-11-05,25.83,25.93,25.31,25.31,426030,24.9037122226214,25.0001261297938,24.4023599053251,24.4023599053251,441876.086650413,0.0,1.0
2024-11-06,29.4,29.77,27.86,28.0,1181140,28.3456887086748,28.7024201652125,26.8609145382204,26.9958940082617,1225072.2272757,0.0,1.0
2024-11-07,28.13,29.16,27.995,29.0,589745,27.1212320875858,28.1142953314611,26.9910733129031,27.9600330799853,611680.42795495,0.0,1.0
2024-11-08,28.53,28.78,27.9,28.04,442447,27.5068877162752,27.7479224842061,26.8994801010893,27.0344595711306,458903.713142772,0.0,1.0
2024-11-11,29.65,30.11,29.01,29.3,386034,28.5867234766057,29.0302274495986,27.9696744707026,28.2492748015024,400392.44474334,0.0,1.0
2024-11-12,29.35,29.9,29.2,29.58,400760,28.2974817550886,28.8277582445366,28.15286089433,28.519233741585,415666.174884443,0.0,1.0
2024-11-13,29.13,30.0,29.12,29.55,550133,28.0853711593094,28.924172151709,28.0757297685922,28.4903095694333,570595.068838465,0.0,1.0
2024-11-14,29.08,29.355,28.76,29.33,313794,28.0371642057232,28.3023024504472,27.7286397027717,28.2781989736541,325465.494764171,0.0,1.0
2024-11-15,29.1,29.5,28.65,29.26,334302,28.0564469871577,28.4421026158471,27.6225844048821,28.2107092386335,346736.285048955,0.0,1.0
2024-11-18,28.9,29.24,28.86,29.11,270842,27.863619172813,28.191426457199,27.825053609944,28.0660883778749,280915.905125392,0.0,1.0
2024-11-19,28.79,28.83,28.39,28.39,215440,27.7575638749234,27.7961294377923,27.3719082462339,27.3719082462339,223453.240635553,0.0,1.0
2024-11-20,28.67,28.84,28.32,28.76,221954,27.6418671863165,27.8057708285095,27.3044185112133,27.7286397027717,230209.527348792,0.0,1.0
2024-11-21,29.36,29.67,28.9,28.96,491713,28.3071231458058,28.6060062580402,27.863619172813,27.9214675171164,510002.150541358,0.0,1.0
2024-11-22,29.86,29.98,29.32,29.5,361787,28.7891926816676,28.9048893702745,28.2685575829369,28.4421026158471,375243.58322417,0.0,1.0
2024-11-25,30.34,31.18,30.0,30.16,711661,29.251979436095,30.0618562563428,28.924172151709,29.0784344031847,738131.065187239,0.0,1.0
2024-11-26,29.82,30.215,29.75,30.06,284155,28.7506271187987,29.1314620521295,28.683137383778,28.9820204960124,294724.079060508,0.0,1.0
2024-11-27,29.71,30.28,29.65,30.06,261739,28.6445718209091,29.1941310917916,28.5867234766057,28.9820204960124,271474.321159994,0.0,1.0
2024-11-29,29.53,30.06,29.34,30.0,251797,28.4710267879988,28.9820204960124,28.2878403643714,28.924172151709,261162.530784954,0.0,1.0
2024-12-02,29.31,29.66,29.05,29.42,432805,28.4903095694333,28.8305213861956,28.2375807912671,28.5972332832729,445257.167848048,0.24,1.0
2024-12-03,28.84,29.48,28.72,29.34,291939,28.0334537012097,28.6555553090036,27.9168096497484,28.5194705822987,300338.33325491,0.0,1.0
2024-12-04,29.14,29.22,28.77,28.82,347623,28.3250638298631,28.4028265308373,27.9654113378573,28.0140130259662,357624.40928095,0.0,1.0
2024-12-05,28.92,29.42,28.85,29.12,409901,28.111216402184,28.5972332832729,28.0431740388315,28.3056231546195,421694.200293624,0.0,1.0
2024-12-06,29.06,29.24,28.7,29.24,261850,28.2473011288889,28.4222672060809,27.8973689745048,28.4222672060809,269383.647141348,0.0,1.0
2024-12-09,28.95,30.36,28.925,29.52,348419,28.1403774150493,29.5109450197201,28.1160765709948,28.6944366594907,358443.31087776,0.0,1.0
2024-12-10,28.94,29.445,28.67,29.06,466048,28.1306570774275,28.6215341273273,27.8682079616395,28.2473011288889,479456.597223338,0.0,1.0
2024-12-11,29.31,29.525,28.97,29.3,739902,28.4903095694333,28.6992968283016,28.1598180902928,28.4805892318115,761189.609651243,0.0,1.0
2024-12-12,28.97,30.17,28.95,29.29,336580,28.1598180902928,29.3262586049063,28.1403774150493,28.4708688941898,346263.692781497,0.0,1.0
2024-12-13,28.94,29.08,28.62,28.91,294993,28.1306570774275,28.2667418041324,27.8196062735306,28.1014960645622,303480.199431613,0.0,1.0
2024-12-16,29.27,29.28,28.59,28.98,314201,28.4514282189462,28.461148556568,27.7904452606653,28.1695384279146,323240.829923463,0.0,1.0
2024-12-17,28.59,29.25,28.48,29.03,379343,27.7904452606653,28.4319875437026,27.6835215468257,28.2181401160235,390257.02065129,0.0,1.0
2024-12-18,26.96,28.91,26.82,28.83,637882,26.2060302283153,28.1014960645622,26.0699455016104,28.0237333635879,656234.407507419,0.0,1.0
2024-12-19,26.82,27.735,26.81,27.43,415117,26.0699455016104,26.9593563940032,26.0602251639886,26.6628860965389,427060.269048597,0.0,1.0
2024-12-20,27.31,27.62,26.58,26.58,2204302,26.5462420450776,26.8475725113527,25.8366573986877,25.8366573986877,2267721.64277627,0.0,1.0
2024-12-23,27.24,27.32,26.93,27.16,349507,26.4781996817251,26.5559623826994,26.17686921545,26.4004369807509,359562.613562846,0.0,1.0
2024-12-24,27.4,27.405,26.98,27.22,174582,26.6337250836736,26.6385852524845,26.2254709035589,26.4587590064816,179604.872580603,0.0,1.0
2024-12-26,27.51,27.59,27.03,27.18,197699,26.7406487975132,26.8184114984874,26.2740725916678,26.4198776559945,203386.968326131,0.0,1.0
2024-12-27,27.09,27.55,26.76,27.29,313082,26.3323946173984,26.7795301480003,26.0116234758798,26.526801369834,322089.635342019,0.0,1.0
2024-12-30,26.98,27.16,26.6001,27.0,185424,26.2254709035589,26.4004369807509,25.8561952773075,26.2449115788024,190758.806139153,0.0,1.0
2024-12-31,26.88,27.2,26.7946,27.03,188767,26.1282675273411,26.439318331238,26.0452558440511,26.2740725916678,194197.987091582,0.0,1.0
2025-01-02,26.46,27.28,26.38,27.16,256645,25.7200133472264,26.5170810322122,25.6422506462522,26.4004369807509,264028.89486573,0.0,1.0
2025-01-03,26.73,26.78,26.005,26.53,281373,25.9824624630144,26.0310641511233,25.2777379854355,25.7880557105788,289468.340451032,0.0,1.0
2025-01-06,26.63,27.1,26.545,27.03,377748,25.8852590867966,26.3421149550202,25.8026362170115,26.2740725916678,388616.131145122,0.0,1.0
2025-01-07,26.46,26.79,26.12,26.67,366152,25.7200133472264,26.0407844887451,25.3895218680859,25.9241404372837,376686.504365472,0.0,1.0
2025-01-08,26.46,26.63,26.03,26.24,252129,25.7200133472264,25.8852590867966,25.3020388294899,25.5061659195473,259382.965705942,0.0,1.0
2025-01-10,25.69,26.02,25.3,25.88,453115,24.9715473503494,25.2923184918681,24.5924541831001,25.1562337651632,466151.503816888,0.0,1.0
2025-01-13,26.09,26.11,25.49,25.52,376463,25.3603608552206,25.3798015304641,24.7771405979139,24.8063016107792,387294.160602533,0.0,1.0
2025-01-14,27.22,27.24,26.35,26.35,395494,26.4587590064816,26.4781996817251,25.6130896333868,25.6130896333868,406872.698653887,0.0,1.0
2025-01-15,27.56,28.08,27.27,28.02,441516,26.789250485622,27.2947080419545,26.5073606945905,27.2363860162239,454218.790724689,0.0,1.0
2025-01-16,27.55,27.62,27.23,27.42,736279,26.7795301480003,26.8475725113527,26.4684793441034,26.6531657589171,757462.372860739,0.0,1.0
2025-01-17,27.95,27.98,27.445,27.95,1135818,27.1683436528714,27.1975046657368,26.6774666029716,27.1683436528714,1168496.44960394,0.0,1.0
2025-01-21,28.07,28.6,28.03,28.45,409647,27.2849877043328,27.800165598287,27.2461063538456,27.6543605339604,421432.892497658,0.0,1.0
2025-01-22,27.95,28.09,27.675,27.84,389485,27.1683436528714,27.3044283795763,26.9010343682725,27.0614199390319,400690.814614657,0.0,1.0
2025-01-23,27.99,28.12,27.75,27.95,475260,27.2072250033585,27.3335893924417,26.9739369004358,27.1683436528714,488933.634295961,0.0,1.0
2025-01-24,27.73,28.84,27.59,28.3,528369,26.9544962251923,28.0334537012097,26.8184114984874,27.5085554696337,543570.625382574,0.0,1.0
2025-01-27,28.23,28.62,27.905,27.99,662207,27.4405131062812,27.8196062735306,27.1246021335734,27.2072250033585,681259.258440064,0.0,1.0
2025-01-28,27.73,28.39,27.65,28.1,576025,26.9544962251923,27.5960385082297,26.8767335242181,27.3141487171981,592597.729022704,0.0,1.0
2025-01-29,27.66,28.28,27.4,27.6,484298,26.8864538618398,27.4891147943901,26.6337250836736,26.8281318361092,498231.665240637,0.0,1.0
2025-01-30,27.85,28.14,27.65,27.96,317251,27.0711402766536,27.3530300676852,26.8767335242181,27.1780639904932,326378.581016765,0.0,1.0
2025-01-31,28.02,28.155,27.79,27.86,570277,27.2363860162239,27.3676105741179,27.012818250923,27.0808606142754,586684.354175392,0.0,1.0
2025-02-03,27.4,27.75,27.05,27.44,335453,26.6337250836736,26.9739369004358,26.2935132669113,26.6726064341607,345104.26803325,0.0,1.0
2025-02-04,28.24,28.26,27.255,27.26,354225,27.450233443903,27.4696741191466,26.4927801881578,26.4976403569687,364416.354434386,0.0,1.0
2025-02-05,28.8,28.81,27.99,28.41,404426,27.9945723507226,28.0042926883444,27.2072250033585,27.6154791834732,416061.679888436,0.0,1.0
2025-02-06,29.04,29.21,28.59,28.98,434865,28.2278604536453,28.3931061932155,27.7904452606653,28.1695384279146,447376.435799589,0.0,1.0
2025-02-07,28.61,29.07,28.2,29.03,274532,27.8098859359088,28.2570214665106,27.4113520934159,28.2181401160235,282430.519064383,0.0,1.0
2025-02-10,28.3,28.64,28.21,28.53,334848,27.5085554696337,27.8390469487741,27.4210724310377,27.7321232349346,344481.861668841,0.0,1.0
2025-02-11,28.61,28.74,28.02,28.11,340180,27.8098859359088,27.9362503249919,27.2363860162239,27.3238690548199,349967.267842444,0.0,1.0
2025-02-12,27.8,28.3,27.79,28.15,345791,27.0225385885447,27.5085554696337,27.012818250923,27.362750405307,355739.701083269,0.0,1.0
2025-02-13,28.07,28.09,27.73,28.02,285741,27.2849877043328,27.3044283795763,26.9544962251923,27.2363860162239,293962.011524979,0.0,1.0
2025-02-14,27.97,28.44,27.9,28.26,209573,27.187784328115,27.6446401963386,27.1197419647625,27.4696741191466,215602.593402153,0.0,1.0
2025-02-18,28.19,28.4,27.85,27.95,251186,27.4016317557941,27.6057588458515,27.0711402766536,27.1683436528714,258412.834794144,0.0,1.0
2025-02-19,27.89,28.095,27.52,27.77,239029,27.1100216271407,27.3092885483872,26.7503691351349,26.9933775756794,245906.067567498,0.0,1.0
2025-02-20,27.51,27.855,27.22,27.74,256253,26.7406487975132,27.0760004454645,26.4587590064816,26.9642165628141,263625.616692426,0.0,1.0
2025-02-21,27.06,27.85,27.04,27.75,339976,26.3032336045331,27.0711402766536,26.2837929292896,26.9739369004358,349757.39858899,0.0,1.0
2025-02-24,26.9,27.28,26.88,27.28,452486,26.1477082025847,26.5170810322122,26.1282675273411,26.5170810322122,465504.406952071,0.0,1.0
2025-02-25,26.98,27.4,26.81,27.11,329323,26.2254709035589,26.6337250836736,26.0602251639886,26.351835292642,338797.902721139,0.0,1.0
2025-02-26,26.92,27.17,26.55,26.96,319582,26.1671488778282,26.4101573183727,25.8074963858224,26.2060302283153,328776.645868728,0.0,1.0
2025-02-27,27.03,27.22,26.58,26.85,339432,26.2740725916678,26.4587590064816,25.8366573986877,26.0991065144758,349197.747246446,0.0,1.0
2025-02-28,27.41,27.44,27.11,27.21,444109,26.6434454212954,26.6726064341607,26.351835292642,26.4490386688598,456886.393539419,0.0,1.0
2025-03-03,27.14,27.43,26.85,27.2,563353,26.61428440843,26.8986669610625,26.3299018557976,26.6731221779402,574480.988681294,0.24,1.0
2025-03-04,25.94,26.86,25.92,26.86,383758,25.4375290182268,26.3397081507159,25.4179164283901,26.3397081507159,391338.42413967,0.0,1.0
2025-03-05,25.81,26.14,25.46,25.98,347208,25.3100471842881,25.633654916594,24.9668268621455,25.4767541979002,354066.447002243,0.0,1.0
2025-03-06,25.49,25.7,25.275,25.59,404384,24.9962457469006,25.2021779401861,24.7854104061558,25.0943086960842,412371.852332189,0.0,1.0
2025-03-07,25.45,26.015,25.04,25.47,330675,24.9570205672271,25.5110762301145,24.5549624755744,24.9766331570639,337206.868397234,0.0,1.0
2025-03-10,24.65,25.33,24.56,25.1,484560,24.1725169737583,24.8393450282068,24.0842603194931,24.6138002450845,494131.5798006,0.0,1.0
2025-03-11,24.27,25.45,24.155,25.23,422662,23.7998777668606,24.9570205672271,23.6871053752995,24.7412820790232,431010.900160313,0.0,1.0
2025-03-12,24.54,24.68,24.08,24.4,519409,24.0646477296563,24.2019358585134,23.6135581634118,23.9273596007993,529668.956852918,0.0,1.0
2025-03-13,24.25,24.74,24.2,24.55,334678,23.7802651770239,24.2607736280235,23.7312337024321,24.0744540245747,341288.940202462,0.0,1.0
2025-03-14,24.85,24.91,24.44,24.51,334239,24.3686428721255,24.4274806416357,23.9665847804727,24.0352288449013,340841.268575559,0.0,1.0
2025-03-17,24.9,25.15,24.75,24.79,362225,24.4176743467173,24.6628317196763,24.2705799229419,24.3098051026153,369380.079852386,0.0,1.0
2025-03-18,24.9,24.945,24.57,24.67,376721,24.4176743467173,24.4618026738499,24.0940666144114,24.192129563595,384162.421318437,0.0,1.0
2025-03-19,25.03,25.37,24.8,24.83,415603,24.545156180656,24.8785702078802,24.3196113975337,24.3490302822888,423812.462770077,0.0,1.0
2025-03-20,24.75,25.2,24.73,24.73,347755,24.2705799229419,24.7118631942681,24.2509673331052,24.2509673331052,354624.251967883,0.0,1.0
2025-03-21,24.75,24.97,24.46,24.7,1031618,24.2705799229419,24.4863184111458,23.9861973703095,24.2215484483501,1051995.69112336,0.0,1.0
2025-03-24,25.35,25.515,25.07,25.26,330596,24.8589576180435,25.0207614841965,24.5843813603294,24.7707009637783,337126.307899454,0.0,1.0
2025-03-25,25.36,25.67,25.32,25.42,399968,24.8687639129619,25.1727590554311,24.8295387332884,24.9276016824721,407868.622481604,0.0,1.0
2025-03-26,25.32,25.79,25.15,25.42,260908,24.8295387332884,25.2904345944514,24.6628317196763,24.9276016824721,266061.751326183,0.0,1.0
2025-03-27,25.29,25.45,25.09,25.38,300069,24.8001198485334,24.9570205672271,24.6039939501662,24.8883765027986,305996.303902893,0.0,1.0
2025-03-28,24.8,25.27,24.585,25.18,293375,24.3196113975337,24.7805072586966,24.108776056789,24.6922506044314,299170.076407464,0.0,1.0
2025-03-31,24.98,25.01,24.44,24.6,401721,24.4961247060642,24.5255435908193,23.9665847804727,24.1234854991665,409656.24972981,0.0,1.0
2025-04-01,24.82,24.92,24.48,24.86,270414,24.3392239873704,24.437286936554,24.0058099601462,24.3784491670439,275755.524641323,0.0,1.0
2025-04-02,25.1,25.13,24.455,24.54,422674,24.6138002450845,24.6432191298396,23.9812942228503,24.0646477296563,431023.13719795,0.0,1.0
2025-04-03,22.88,24.425,22.82,24.07,512743,22.4368027732085,23.9518753380952,22.3779650036984,23.6037518684934,522871.282445309,0.0,1.0
2025-04-04,22.12,22.3182,21.33,21.92,570346,21.6915243594131,21.885885124695,20.9168270608627,21.4953984610459,581612.122364523,0.0,1.0
2025-04-07,22.1,23.04,21.1,21.88,675339,21.6719117695764,22.5937034919023,20.6912822777404,21.4561732813725,688679.063420335,0.0,1.0
2025-04-08,22.1,23.135,21.72,22.82,560590,21.6719117695764,22.6868632936267,21.2992725626787,22.3779650036984,571663.410765268,0.0,1.0
2025-04-09,23.34,23.89,21.465,21.89,678789,22.8878923394531,23.4272385599629,21.0492120422605,21.4659795762908,692197.211741104,0.0,1.0
2025-04-10,22.17,23.53,21.5,22.76,635265,21.7405558340049,23.0742119429019,21.0835340744748,22.3191272341882,647813.476230041,0.0,1.0
2025-04-11,22.05,22.49,21.63,21.92,395645,21.6228802949846,22.0543572713925,21.2110159084135,21.4953984610459,403460.22967271,0.0,1.0
2025-04-14,22.11,22.9,21.54,22.39,532461,21.6817180644948,22.4564153630452,21.1227592541482,21.9562943222089,542978.774789926,0.0,1.0
2025-04-15,22.49,22.705,22.08,22.15,347510,22.0543572713925,22.2651926121372,21.6522991797397,21.7209432441682,354374.412449451,0.0,1.0
2025-04-16,22.4,22.55,22.05,22.29,711272,21.9661006171272,22.1131950409026,21.6228802949846,21.8582313730253,725321.85287257,0.0,1.0
2025-04-17,22.65,22.71,22.07,22.38,1677141,22.2112579900862,22.2700957595964,21.6424928848213,21.9464880272905,1710269.79502716,0.0,1.0
2025-04-21,22.63,22.725,22.4,22.51,428303,22.1916454002495,22.2848052019739,21.9661006171272,22.0739698612292,436763.327603055,0.0,1.0
2025-04-22,23.4,23.47,22.55,22.79,413878,22.9467301089633,23.0153741733918,22.1131950409026,22.3485461189433,422053.388609692,0.0,1.0
2025-04-23,23.83,24.4,23.635,23.82,451598,23.3684007904527,23.9273596007993,23.1771780395447,23.3585944955344,460518.476916773,0.0,1.0
2025-04-24,24.0,24.2,23.52,24.2,549034,23.5351078040649,23.7312337024321,23.0644056479836,23.7312337024321,559879.143520394,0.0,1.0
2025-04-25,22.93,23.55,22.55,23.2,710024,22.4858342478003,23.0938245327387,22.1131950409026,22.750604210596,724049.200958274,0.0,1.0
2025-04-28,23.17,23.21,22.72,22.9,515121,22.721185325841,22.7604105055144,22.2799020545147,22.4564153630452,525296.255403798,0.0,1.0
2025-04-29,23.42,23.52,22.859,23.09,507744,22.9663426988,23.0644056479836,22.41620955388,22.6427349664941,517773.53651617,0.0,1.0
2025-04-30,23.15,23.32,22.63,23.04,471147,22.7015727360042,22.8682797496164,22.1916454002495,22.5937034919023,480453.630981331,0.0,1.0
2025-05-01,23.34,23.54,22.85,23.11,319085,22.8878923394531,23.0840182378203,22.4073838884534,22.6623475563308,325387.92954572,0.0,1.0
2025-05-02,24.0,24.08,23.45,23.62,325056,23.5351078040649,23.6135581634118,22.9957615835551,23.1624685971672,331476.875523493,0.0,1.0
2025-05-05,23.96,24.29,23.79,24.0,311112,23.4958826243914,23.8194903566973,23.3291756107793,23.5351078040649,317257.437788766,0.0,1.0
2025-05-06,23.74,23.97,23.46,23.67,230404,23.2801441361875,23.5056889193098,23.0055678784734,23.211500071759,234955.201651761,0.0,1.0
2025-05-07,23.77,24.02,23.65,23.96,285088,23.3095630209426,23.5547203939016,23.1918874819223,23.4958826243914,290719.382165662,0.0,1.0
2025-05-08,24.26,24.51,23.84,23.98,308578,23.7900714719422,24.0352288449013,23.3782070853711,23.5154952142282,314673.383340989,0.0,1.0
2025-05-09,24.07,24.49,24.02,24.49,184279,23.6037518684934,24.0156162550645,23.5547203939016,24.0156162550645,187919.088232778,0.0,1.0
2025-05-12,25.07,25.35,24.745,25.02,329953,24.5843813603294,24.8589576180435,24.2656767754827,24.5353498857376,336470.606632713,0.0,1.0
2025-05-13,25.19,25.28,24.96,25.05,235904,24.7020568993498,24.790313553615,24.4765121162275,24.5647687704927,240563.843902263,0.0,1.0
2025-05-14,25.02,25.225,24.7,25.05,254487,24.5353498857376,24.736378931564,24.2215484483501,24.5647687704927,259513.916437006,0.0,1.0
2025-05-15,25.06,25.21,24.9,25.08,236791,24.5745750654111,24.7216694891865,24.4176743467173,24.5941876552478,241468.364934298,0.0,1.0
2025-05-16,25.1,25.17,24.8,25.03,332587,24.6138002450845,24.682444309513,24.3196113975337,24.545156180656,339156.636394135,0.0,1.0
2025-05-19,25.05,25.09,24.73,24.84,234430,24.5647687704927,24.6039939501662,24.2509673331052,24.3588365772071,239060.727779129,0.0,1.0
2025-05-20,24.89,25.08,24.46,24.98,227122,24.4078680517989,24.5941876552478,23.9861973703095,24.4961247060642,231608.371857917,0.0,1.0
2025-05-21,24.22,24.73,24.2,24.53,241854,23.7508462922688,24.2509673331052,23.7312337024321,24.054841434738,246631.37506417,0.0,1.0
2025-05-22,24.11,24.37,24.0,24.0,279640,23.6429770481668,23.8979407160442,23.5351078040649,23.5351078040649,285163.767078256,0.0,1.0
2025-05-23,23.99,24.08,23.59,23.59,292049,23.5253015091465,23.6135581634118,23.1330497124121,23.1330497124121,297817.883748525,0.0,1.0
2025-05-27,24.52,24.52,23.98,24.23,371487,24.0450351398196,24.0450351398196,23.5154952142282,23.7606525871872,378825.033402232,0.0,1.0
2025-05-28,24.13,24.53,24.08,24.48,246542,23.6625896380036,24.054841434738,23.6135581634118,24.0058099601462,251411.97776787,0.0,1.0
2025-05-29,24.27,24.27,23.93,24.2,391860,23.7998777668606,23.7998777668606,23.4664637396364,23.7312337024321,399600.464051228,0.0,1.0
2025-05-30,24.16,24.38,24.02,24.15,547946,23.6920085227586,23.9077470109626,23.5547203939016,23.6822022278403,558769.652107933,0.0,1.0
2025-06-02,23.66,23.79,23.42,23.79,418292,23.4370448548813,23.5658198266114,23.1993064455334,23.5658198266114,422271.185692541,0.24,1.0
2025-06-03,23.88,24.0,23.495,23.51,387805,23.6549717301168,23.7738409347908,23.2735996984546,23.2884583490388,391494.16476408,0.0,1.0
2025-06-04,23.46,24.2,23.44,23.85,246025,23.238929513758,23.9719562759141,23.2191179796457,23.6252544289484,248365.420471842,0.0,1.0
2025-06-05,23.4,23.49,23.245,23.45,283758,23.179494911421,23.2686468149265,23.0259555220505,23.2290237467018,286457.372146119,0.0,1.0
2025-06-06,23.96,24.215,23.575,23.85,340448,23.7342178665662,23.9868149264983,23.3528458349039,23.6252544289484,343686.660578386,0.0,1.0
2025-06-09,24.12,24.38,24.0,24.12,291789,23.8927101394648,24.150260082925,23.7738409347908,23.8927101394648,294564.770547945,0.0,1.0
2025-06-10,24.41,24.59,24.1,24.14,257232,24.1799773840935,24.3582811911044,23.8728986053524,23.9125216735771,259679.03196347,0.0,1.0
2025-06-11,24.03,24.57,23.93,24.42,285158,23.8035582359593,24.3384696569921,23.7045005653977,24.1898831511496,287870.690258752,0.0,1.0
2025-06-12,23.89,23.98,23.64,23.88,256493,23.664877497173,23.7540294006785,23.4172333207689,23.6549717301168,258933.001902588,0.0,1.0
2025-06-13,23.35,23.68,23.27,23.61,373802,23.1299660761402,23.4568563889936,23.0507199396909,23.3875160196005,377357.955098935,0.0,1.0
2025-06-16,23.17,23.685,23.11,23.57,385267,22.9516622691293,23.4618092725217,22.8922276667923,23.3478929513758,388932.020928463,0.0,1.0
2025-06-17,23.07,23.2612,22.95,22.98,321563,22.8526045985677,23.0420028646815,22.7337353938937,22.7634526950622,324622.008751902,0.0,1.0
2025-06-18,23.21,23.42,22.93,22.98,282827,22.9912853373539,23.1993064455334,22.7139238597814,22.7634526950622,285517.515601218,0.0,1.0
2025-06-20,23.15,23.79,23.125,23.31,703462,22.931850735017,23.5658198266114,22.9070863173766,23.0903430079156,710153.990106544,0.0,1.0
2025-06-23,23.74,23.75,22.98,23.12,373303,23.5162909913306,23.5261967583867,22.7634526950622,22.9021334338485,376854.208143074,0.0,1.0
2025-06-24,24.26,24.47,23.2401,24.2,388503,24.031390878251,24.2394119864305,23.021101696193,23.9719562759141,392198.804794521,0.0,1.0
2025-06-25,24.07,24.46,24.04,24.46,385188,23.8431813041839,24.2295062193743,23.8134640030155,24.2295062193743,388852.269406393,0.0,1.0
2025-06-26,24.55,24.58,23.82,24.19,455609,24.3186581228798,24.3483754240482,23.5955371277799,23.9620505088579,459943.179984779,0.0,1.0
2025-06-27,24.35,24.7,24.315,24.59,919117,24.1205427817565,24.4672446287222,24.0858725970599,24.3582811911044,927860.502663623,0.0,1.0
2025-06-30,24.26,24.675,24.25,24.59,463372,24.031390878251,24.4424802110818,24.0214851111949,24.3582811911044,467780.028919331,0.0,1.0
2025-07-01,25.1,25.405,24.205,24.24,323262,24.8634753109687,25.1656012061817,23.9769091594421,24.0115793441387,326337.171232877,0.0,1.0
2025-07-02,25.62,25.62,25.085,25.24,516902,25.3785751978892,25.3785751978892,24.8486166603845,25.002156049755,521819.256468797,0.0,1.0
2025-07-03,25.86,26.05,25.61,26.0,258507,25.6163136072371,25.8045231813042,25.368669430833,25.7549943460234,260966.160958904,0.0,1.0
2025-07-07,25.49,25.97,25.33,25.66,382823,25.2498002261591,25.7252770448549,25.0913079532605,25.4181982661138,386464.77130898,0.0,1.0
2025-07-08,25.74,26.0,25.44,25.44,387997,25.4974444025631,25.7549943460234,25.2002713908783,25.2002713908783,391687.991248098,0.0,1.0
2025-07-09,25.72,25.83,25.48,25.78,429898,25.4776328684508,25.5865963060686,25.2398944591029,25.5370674707878,433987.592846271,0.0,1.0
2025-07-10,25.74,25.995,25.63,25.63,272899,25.4974444025631,25.7500414624953,25.3884809649453,25.3884809649453,275495.071156774,0.0,1.0
2025-07-11,25.45,25.63,25.415,25.63,280776,25.2101771579344,25.3884809649453,25.1755069732378,25.3884809649453,283447.00456621,0.0,1.0
2025-07-14,25.78,25.79,25.38,25.4,227569,25.5370674707878,25.546973237844,25.1408367885413,25.1606483226536,229733.849695586,0.0,1.0
2025-07-15,24.75,25.775,24.75,25.67,320208,24.516773464003,25.5321145872597,24.516773464003,25.42810403317,323254.118721461,0.0,1.0
2025-07-16,24.8,24.99,24.435,24.99,338077,24.5663022992838,24.7545118733509,24.2047418017339,24.7545118733509,341293.105403349,0.0,1.0
2025-07-17,24.92,25.13,24.76,24.76,643550,24.6851715039578,24.8931926121372,24.5266792310592,24.5266792310592,649672.050989345,0.0,1.0
2025-07-18,24.86,25.3,24.725,25.08,365253,24.6257369016208,25.061590652092,24.4920090463626,24.8436637768564,368727.628995434,0.0,1.0
2025-07-21,24.59,25.085,24.551,24.88,354075,24.3582811911044,24.8486166603845,24.3196486995854,24.6455484357331,357443.293378996,0.0,1.0
2025-07-22,24.62,25.0775,24.57,24.88,412573,24.3879984922729,24.8411873350923,24.3384696569921,24.6455484357331,416497.781202435,0.0,1.0
2025-07-23,24.32,24.88,24.23,24.82,286981,24.090825480588,24.6455484357331,24.0016735770825,24.5861138333962,289711.032343988,0.0,1.0
2025-07-24,23.84,24.405,23.785,24.28,416836,23.6153486618922,24.1750245005654,23.5608669430833,24.0512024123634,420801.334855403,0.0,1.0
2025-07-25,24.86,25.039,24.02,24.44,882297,24.6257369016208,24.8030501319261,23.7936524689031,24.209694685262,890690.23630137,0.0,1.0
2025-07-28,25.21,25.44,24.92,24.95,462053,24.9724387485865,25.2002713908783,24.6851715039578,24.7148888051263,466448.481354642,0.0,1.0
2025-07-29,24.94,25.565,24.9,25.47,380685,24.7049830380701,25.3240934790803,24.6653599698455,25.2299886920467,384306.432648402,0.0,1.0
2025-07-30,24.49,25.06,24.365,24.99,339323,24.2592235205428,24.8238522427441,24.1354014323407,24.7545118733509,342550.958523592,0.0,1.0
2025-07-31,24.24,24.39,24.04,24.32,413882,24.0115793441387,24.1601658499812,23.8134640030155,24.090825480588,417819.233637747,0.0,1.0
2025-08-01,23.64,24.16,23.39,23.99,396002,23.4172333207689,23.9323332076894,23.1695891443649,23.7639351677346,399769.142313547,0.0,1.0
2025-08-04,23.89,23.9,23.55,23.62,221916,23.664877497173,23.6747832642292,23.3280814172635,23.3974217866566,224027.073059361,0.0,1.0
2025-08-05,23.92,23.99,23.5,23.91,336444,23.6945947983415,23.7639351677346,23.2785525819827,23.6846890312853,339644.570776256,0.0,1.0
2025-08-06,23.7,24.0208,23.695,24.01,245729,23.4766679231059,23.7944449302676,23.4717150395778,23.783746701847,248066.604642314,0.0,1.0
2025-08-07,23.55,24.05,23.41,24.05,237512,23.3280814172635,23.8233697700716,23.1894006784772,23.8233697700716,239771.436834094,0.0,1.0
2025-08-08,23.69,23.85,23.525,23.77,184378,23.4667621560498,23.6252544289484,23.3033169996231,23.5460082924991,186131.976407914,0.0,1.0
2025-08-11,23.63,23.8,23.525,23.69,260794,23.4073275537128,23.5757255936675,23.3033169996231,23.4667621560498,263274.917047184,0.0,1.0
2025-08-12,24.51,24.52,23.85,23.86,467762,24.2790350546551,24.2889408217113,23.6252544289484,23.6351601960045,472211.790715373,0.0,1.0
2025-08-13,25.19,25.25,24.48,24.66,618889,24.9526272144742,25.0120618168112,24.2493177534866,24.4276215604976,624776.452435312,0.0,1.0
2025-08-14,24.93,25.0,24.63,24.93,488835,24.695077271014,24.7644176404071,24.3979042593291,24.695077271014,493485.256849314,0.0,1.0
2025-08-15,24.66,25.0,24.6,25.0,621970,24.4276215604976,24.7644176404071,24.3681869581606,24.7644176404071,627886.761796041,0.0,1.0
2025-08-18,24.68,24.7,24.45,24.63,310825,24.4474330946099,24.4672446287222,24.2196004523181,24.3979042593291,313781.858828006,0.0,1.0
2025-08-19,25.13,25.2,24.74,24.79,463193,24.8931926121372,24.9625329815303,24.5068676969469,24.5563965322277,467599.326103501,0.0,1.0
2025-08-20,25.42,25.47,25.12,25.19,1017478,25.1804598567659,25.2299886920467,24.883286845081,24.9526272144742,1027157.20471842,0.0,1.0
2025-08-21,25.51,25.635,25.25,25.26,626055,25.2696117602714,25.3934338484734,25.0120618168112,25.0219675838673,632010.622146119,0.0,1.0
2025-08-22,26.55,26.66,25.6275,25.72,680021,26.2998115341123,26.4087749717301,25.3860045231813,25.4776328684508,686489.997336378,0.0,1.0
2025-08-25,26.5,26.69,26.39,26.39,552501,26.2502826988315,26.4384922728986,26.1413192612137,26.1413192612137,557756.907534247,0.0,1.0
2025-08-26,26.58,26.81,26.29,26.42,514308,26.3295288352808,26.5573614775726,26.0422615906521,26.1710365623822,519200.579908676,0.0,1.0
2025-08-27,26.79,26.94,26.58,26.58,416465,26.5375499434602,26.6861364493027,26.3295288352808,26.3295288352808,420426.805555556,0.0,1.0
2025-08-28,26.53,26.93,26.44,26.93,382884,26.28,26.6762306822465,26.1908480964945,26.6762306822465,386526.351598173,0.0,1.0
2025-08-29,26.48,26.69,26.45,26.57,348950,26.2304711647192,26.4384922728986,26.2007538635507,26.3196230682247,352269.53957382,0.0,1.0
2025-09-02,26.28,26.29,25.844,26.04,383776,26.28,26.29,25.844,26.04,383776,0.25,1.0
2025-09-03,26.19,26.5,26.01,26.11,327641,26.19,26.5,26.01,26.11,327641,0.0,1.0
2025-09-04,26.7,26.705,26.165,26.33,389272,26.7,26.705,26.165,26.33,389272,0.0,1.0
2025-09-05,26.38,27.05,26.2,26.86,316241,26.38,27.05,26.2,26.86,316241,0.0,1.0
2025-09-08,26.34,26.505,25.97,26.44,401842,26.34,26.505,25.97,26.44,401842,0.0,1.0
2025-09-09,25.9,26.39,25.84,26.2,383807,25.9,26.39,25.84,26.2,383807,0.0,1.0
2025-09-10,26.15,26.175,25.7,25.85,722732,26.15,26.175,25.7,25.85,722732,0.0,1.0
2025-09-11,26.15,26.31,25.98,26.12,627355,26.15,26.31,25.98,26.12,627355,0.0,1.0
2025-09-12,25.96,26.12,25.82,26.0,556928,25.96,26.12,25.82,26.0,556928,0.0,1.0
2025-09-15,25.51,26.085,25.425,26.0,473780,25.51,26.085,25.425,26.0,473780,0.0,1.0
2025-09-16,25.43,25.45,24.96,25.41,462182,25.43,25.45,24.96,25.41,462182,0.0,1.0
2025-09-17,25.55,26.2,25.455,25.49,495411,25.55,26.2,25.455,25.49,495411,0.0,1.0
2025-09-18,26.36,26.38,25.61,25.66,421829,26.36,26.38,25.61,25.66,421829,0.0,1.0
2025-09-19,26.36,26.38,25.88,26.36,2214840,26.36,26.38,25.88,26.36,2214840,0.0,1.0
2025-09-22,26.02,26.34,25.84,26.17,548562,26.02,26.34,25.84,26.17,548562,0.0,1.0
2025-09-23,25.82,26.61,25.78,26.13,433992,25.82,26.61,25.78,26.13,433992,0.0,1.0
2025-09-24,25.96,26.09,25.79,25.84,323319,25.96,26.09,25.79,25.84,323319,0.0,1.0
2025-09-25,25.81,25.97,25.72,25.94,404654,25.81,25.97,25.72,25.94,404654,0.0,1.0
2025-09-26,25.82,26.06,25.68,25.99,317139,25.82,26.06,25.68,25.99,317139,0.0,1.0
2025-09-29,25.47,26.14,25.38,25.82,455009,25.47,26.14,25.38,25.82,455009,0.0,1.0
2025-09-30,25.25,25.56,24.99,25.4,378961,25.25,25.56,24.99,25.4,378961,0.0,1.0
2025-10-01,25.32,25.45,25.02,25.33,566402,25.32,25.45,25.02,25.33,566402,0.0,1.0
2025-10-02,25.49,25.5,25.0,25.22,556744,25.49,25.5,25.0,25.22,556744,0.0,1.0
2025-10-03,26.07,26.29,25.41,25.59,852531,26.07,26.29,25.41,25.59,852531,0.0,1.0
2025-10-06,26.01,26.45,25.88,26.16,611499,26.01,26.45,25.88,26.16,611499,0.0,1.0
2025-10-07,25.85,26.5,25.78,26.5,632556,25.85,26.5,25.78,26.5,632556,0.0,1.0
2025-10-08,25.77,25.88,25.56,25.88,349548,25.77,25.88,25.56,25.88,349548,0.0,1.0
2025-10-09,25.49,25.755,25.355,25.68,356928,25.49,25.755,25.355,25.68,356928,0.0,1.0
2025-10-10,24.39,25.82,24.35,25.6,531553,24.39,25.82,24.35,25.6,531553,0.0,1.0
2025-10-13,24.93,24.97,24.495,24.68,390372,24.93,24.97,24.495,24.68,390372,0.0,1.0
2025-10-14,25.65,25.8,24.67,24.67,363975,25.65,25.8,24.67,24.67,363975,0.0,1.0
2025-10-15,25.18,25.82,25.0,25.79,387043,25.18,25.82,25.0,25.79,387043,0.0,1.0
2025-10-16,23.26,25.035,23.12,24.91,585769,23.26,25.035,23.12,24.91,585769,0.0,1.0
2025-10-17,23.72,23.74,23.27,23.52,623844,23.72,23.74,23.27,23.52,623844,0.0,1.0
2025-10-20,24.3,24.37,23.75,23.92,440269,24.3,24.37,23.75,23.92,440269,0.0,1.0
2025-10-21,24.35,24.38,24.11,24.23,406995,24.35,24.38,24.11,24.23,406995,0.0,1.0
2025-10-22,24.35,24.58,24.17,24.49,424984,24.35,24.58,24.17,24.49,424984,0.0,1.0
2025-10-23,24.32,24.365,24.03,24.33,461070,24.32,24.365,24.03,24.33,461070,0.0,1.0
2025-10-24,24.09,24.83,23.58,24.3,661007,24.09,24.83,23.58,24.3,661007,0.0,1.0
2025-10-27,24.03,24.325,23.82,24.22,447646,24.03,24.325,23.82,24.22,447646,0.0,1.0
2025-10-28,24.05,24.24,23.77,23.89,344766,24.05,24.24,23.77,23.89,344766,0.0,1.0
2025-10-29,23.58,24.235,23.4,23.97,739495,23.58,24.235,23.4,23.97,739495,0.0,1.0
2025-10-30,23.54,23.8851,23.37,23.53,534733,23.54,23.8851,23.37,23.53,534733,0.0,1.0
2025-10-31,23.41,23.56,23.17,23.38,458673,23.41,23.56,23.17,23.38,458673,0.0,1.0
2025-11-03,23.67,24.17,23.06,23.37,577197,23.67,24.17,23.06,23.37,577197,0.0,1.0
2025-11-04,23.58,23.67,23.39,23.52,558416,23.58,23.67,23.39,23.52,558416,0.0,1.0
2025-11-05,23.96,24.055,23.535,23.65,396170,23.96,24.055,23.535,23.65,396170,0.0,1.0
2025-11-06,23.65,23.97,23.57,23.82,321342,23.65,23.97,23.57,23.82,321342,0.0,1.0
2025-11-07,24.03,24.05,23.51,23.71,403141,24.03,24.05,23.51,23.71,403141,0.0,1.0
2025-11-10,24.17,24.33,23.91,24.15,321275,24.17,24.33,23.91,24.15,321275,0.0,1.0
2025-11-11,24.15,24.255,24.07,24.22,279720,24.15,24.255,24.07,24.22,279720,0.0,1.0
2025-11-12,24.2,24.56,24.0954,24.2,532982,24.2,24.56,24.0954,24.2,532982,0.0,1.0
2025-11-13,24.19,24.44,24.035,24.24,446756,24.19,24.44,24.035,24.24,446756,0.0,1.0
2025-11-14,24.16,24.18,23.8,23.97,463699,24.16,24.18,23.8,23.97,463699,0.0,1.0
2025-11-17,23.27,24.128,23.155,24.09,454189,23.27,24.128,23.155,24.09,454189,0.0,1.0
2025-11-18,23.54,23.68,23.23,23.23,523167,23.54,23.68,23.23,23.23,523167,0.0,1.0
2025-11-19,23.65,23.74,23.42,23.52,352360,23.65,23.74,23.42,23.52,352360,0.0,1.0
2025-11-20,23.68,24.22,23.595,23.81,433763,23.68,24.22,23.595,23.81,433763,0.0,1.0
2025-11-21,24.44,24.755,23.755,23.78,687157,24.44,24.755,23.755,23.78,687157,0.0,1.0
2025-11-24,24.3,24.46,24.19,24.39,548684,24.3,24.46,24.19,24.39,548684,0.0,1.0
2025-11-25,25.23,25.435,24.405,24.47,648140,25.23,25.435,24.405,24.47,648140,0.0,1.0
2025-11-26,25.06,25.36,24.99,25.07,898761,25.06,25.36,24.99,25.07,898761,0.0,1.0